1623024120000|2021-06-07 00:02:00|3011.3|3000|3011.3|3000|3011.3|3000|3011.3|3000|1
1623024180000|2021-06-07 00:03:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623024210000|2021-06-07 00:03:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623024220000|2021-06-07 00:03:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623024230000|2021-06-07 00:03:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623024240000|2021-06-07 00:04:00|3011.5|3005.5|3010.4|3004.4|3011.5|3005.5|3010.4|3004.4|3
1623024250000|2021-06-07 00:04:10|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1623024260000|2021-06-07 00:04:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623024270000|2021-06-07 00:04:30|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1623024280000|2021-06-07 00:04:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623024290000|2021-06-07 00:04:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1623024300000|2021-06-07 00:05:00|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623024330000|2021-06-07 00:05:30|3008.9|3002.9|3010.1|3004.1|3010.4|3004.4|3008.9|3002.9|3
1623024340000|2021-06-07 00:05:40|3011.8|3005.8|3013.4|3007.4|3013.4|3007.4|3011.5|3005.5|3
1623024350000|2021-06-07 00:05:50|3014.1|3008.1|3012.8|3006.8|3014.1|3008.1|3012.8|3006.8|2
1623024360000|2021-06-07 00:06:00|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1623024450000|2021-06-07 00:07:30|3014|3008|3015.1|3009.1|3015.1|3009.1|3014|3008|2
1623024470000|2021-06-07 00:07:50|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623024530000|2021-06-07 00:08:50|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623024990000|2021-06-07 00:16:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623025040000|2021-06-07 00:17:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623025100000|2021-06-07 00:18:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623025150000|2021-06-07 00:19:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623025290000|2021-06-07 00:21:30|3013.6|3007.6|3012.6|3006.6|3013.6|3007.6|3012.6|3006.6|3
1623025300000|2021-06-07 00:21:40|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623025320000|2021-06-07 00:22:00|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623025500000|2021-06-07 00:25:00|3012|3006|3010.6|3004.6|3012|3006|3010.6|3004.6|4
1623025560000|2021-06-07 00:26:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623025870000|2021-06-07 00:31:10|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623027540000|2021-06-07 00:59:00|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623027590000|2021-06-07 00:59:50|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623027600000|2021-06-07 01:00:00|3010.5|3004.5|3008|3002|3011.3|3005.3|3008|3002|13
1623027610000|2021-06-07 01:00:10|3007.8|3001.8|3006.6|3000.6|3007.8|3001.8|3006.6|3000.6|4
1623027620000|2021-06-07 01:00:20|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|3
1623027630000|2021-06-07 01:00:30|3005.6|2999.6|3004.6|2998.6|3005.6|2999.6|3004.6|2998.6|5
1623027640000|2021-06-07 01:00:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623027650000|2021-06-07 01:00:50|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623027660000|2021-06-07 01:01:00|3004.1|2998.1|3000.9|2994.9|3004.1|2998.1|3000.9|2994.9|12
1623027670000|2021-06-07 01:01:10|3000.4|2994.4|3000.6|2994.6|3001.1|2995.1|3000.1|2994.1|8
1623027680000|2021-06-07 01:01:20|3000.4|2994.4|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|5
1623027690000|2021-06-07 01:01:30|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2997.6|2991.6|14
1623027700000|2021-06-07 01:01:40|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2997.1|2991.1|10
1623027710000|2021-06-07 01:01:50|2999.4|2993.4|3002.4|2996.4|3002.4|2996.4|2999.4|2993.4|10
1623027720000|2021-06-07 01:02:00|3002.5|2996.5|3001|2995|3003.6|2997.6|3000.5|2994.5|13
1623027730000|2021-06-07 01:02:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623027740000|2021-06-07 01:02:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623027750000|2021-06-07 01:02:30|3001.6|2995.6|3000.4|2994.4|3001.6|2995.6|3000.3|2994.3|10
1623027760000|2021-06-07 01:02:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623027770000|2021-06-07 01:02:50|3000.4|2994.4|3001.4|2995.4|3001.4|2995.4|3000.4|2994.4|2
1623027780000|2021-06-07 01:03:00|3001.5|2995.5|3000.6|2994.6|3001.9|2995.9|3000.4|2994.4|8
1623027790000|2021-06-07 01:03:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623027800000|2021-06-07 01:03:20|3001.3|2995.3|3001.4|2995.4|3002.6|2996.6|3001.3|2995.3|7
1623027810000|2021-06-07 01:03:30|3001.6|2995.6|3001.4|2995.4|3002.1|2996.1|3001.1|2995.1|10
1623027820000|2021-06-07 01:03:40|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|5
1623027830000|2021-06-07 01:03:50|3000.5|2994.5|2999.9|2993.9|3000.6|2994.6|2999.9|2993.9|5
1623027840000|2021-06-07 01:04:00|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|4
1623027850000|2021-06-07 01:04:10|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|3
1623027860000|2021-06-07 01:04:20|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1623027880000|2021-06-07 01:04:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1623027900000|2021-06-07 01:05:00|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1623027910000|2021-06-07 01:05:10|2998.1|2992.1|3000.6|2994.6|3000.6|2994.6|2998.1|2992.1|9
1623027920000|2021-06-07 01:05:20|3001.1|2995.1|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|3
1623027930000|2021-06-07 01:05:30|3001.9|2995.9|3002.6|2996.6|3002.6|2996.6|3001.9|2995.9|4
1623027940000|2021-06-07 01:05:40|3002.9|2996.9|3004.1|2998.1|3004.4|2998.4|3002.9|2996.9|8
1623027950000|2021-06-07 01:05:50|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|2
1623027960000|2021-06-07 01:06:00|3004|2998|3003.1|2997.1|3004|2998|3003|2997|5
1623027970000|2021-06-07 01:06:10|3002.9|2996.9|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|4
1623027980000|2021-06-07 01:06:20|3002.9|2996.9|3003.3|2997.3|3003.4|2997.4|3002.9|2996.9|5
1623027990000|2021-06-07 01:06:30|3002.9|2996.9|3002.3|2996.3|3002.9|2996.9|3002.3|2996.3|4
1623028000000|2021-06-07 01:06:40|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|3
1623028010000|2021-06-07 01:06:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028020000|2021-06-07 01:07:00|3001.5|2995.5|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1623028040000|2021-06-07 01:07:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028050000|2021-06-07 01:07:30|3002.1|2996.1|3002.9|2996.9|3002.9|2996.9|3002.1|2996.1|4
1623028060000|2021-06-07 01:07:40|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623028070000|2021-06-07 01:07:50|3003.4|2997.4|3004.6|2998.6|3004.9|2998.9|3003.4|2997.4|6
1623028080000|2021-06-07 01:08:00|3004.9|2998.9|3005.9|2999.9|3005.9|2999.9|3004.6|2998.6|6
1623028090000|2021-06-07 01:08:10|3006.1|3000.1|3005.8|2999.8|3006.9|3000.9|3005.8|2999.8|10
1623028100000|2021-06-07 01:08:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623028130000|2021-06-07 01:08:50|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|8
1623028140000|2021-06-07 01:09:00|3004.9|2998.9|3006.5|3000.5|3006.5|3000.5|3004.9|2998.9|4
1623028150000|2021-06-07 01:09:10|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1623028170000|2021-06-07 01:09:30|3005.6|2999.6|3004.3|2998.3|3005.6|2999.6|3004.3|2998.3|7
1623028180000|2021-06-07 01:09:40|3004|2998|3003.1|2997.1|3004|2998|3003.1|2997.1|4
1623028200000|2021-06-07 01:10:00|3002.9|2996.9|3002.1|2996.1|3002.9|2996.9|3002.1|2996.1|4
1623028210000|2021-06-07 01:10:10|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|5
1623028220000|2021-06-07 01:10:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623028240000|2021-06-07 01:10:40|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623028260000|2021-06-07 01:11:00|3001.6|2995.6|3001|2995|3001.6|2995.6|3001|2995|4
1623028270000|2021-06-07 01:11:10|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|3000.1|2994.1|3
1623028290000|2021-06-07 01:11:30|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3000.9|2994.9|4
1623028300000|2021-06-07 01:11:40|3001.6|2995.6|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|3
1623028320000|2021-06-07 01:12:00|3001.4|2995.4|3000|2994|3001.4|2995.4|3000|2994|8
1623028330000|2021-06-07 01:12:10|3000.1|2994.1|3001.6|2995.6|3001.6|2995.6|3000.1|2994.1|7
1623028340000|2021-06-07 01:12:20|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623028350000|2021-06-07 01:12:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623028380000|2021-06-07 01:13:00|3000.9|2994.9|3002.3|2996.3|3002.3|2996.3|3000.9|2994.9|8
1623028390000|2021-06-07 01:13:10|3002.6|2996.6|3003.3|2997.3|3003.3|2997.3|3002.6|2996.6|3
1623028400000|2021-06-07 01:13:20|3003.6|2997.6|3003.9|2997.9|3003.9|2997.9|3003.6|2997.6|2
1623028410000|2021-06-07 01:13:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1623028450000|2021-06-07 01:14:10|3004.4|2998.4|3004.9|2998.9|3004.9|2998.9|3004.4|2998.4|3
1623028480000|2021-06-07 01:14:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623028490000|2021-06-07 01:14:50|3004.9|2998.9|3004.5|2998.5|3004.9|2998.9|3004.3|2998.3|5
1623028500000|2021-06-07 01:15:00|3004.4|2998.4|3004|2998|3004.4|2998.4|3004|2998|3
1623028510000|2021-06-07 01:15:10|3003.6|2997.6|3004.1|2998.1|3004.1|2998.1|3003.6|2997.6|3
1623028520000|2021-06-07 01:15:20|3004.4|2998.4|3003.3|2997.3|3004.4|2998.4|3003.3|2997.3|4
1623028530000|2021-06-07 01:15:30|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623028540000|2021-06-07 01:15:40|3003.4|2997.4|3003|2997|3003.4|2997.4|3002.9|2996.9|4
1623028550000|2021-06-07 01:15:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|4
1623028560000|2021-06-07 01:16:00|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1623028600000|2021-06-07 01:16:40|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|3
1623028610000|2021-06-07 01:16:50|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1623028620000|2021-06-07 01:17:00|3003.4|2997.4|3003.9|2997.9|3003.9|2997.9|3003.4|2997.4|2
1623028650000|2021-06-07 01:17:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623028660000|2021-06-07 01:17:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623028670000|2021-06-07 01:17:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623028690000|2021-06-07 01:18:10|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623028700000|2021-06-07 01:18:20|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|3
1623028710000|2021-06-07 01:18:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623028720000|2021-06-07 01:18:40|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1623028740000|2021-06-07 01:19:00|3004.6|2998.6|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|3
1623028790000|2021-06-07 01:19:50|3004.3|2998.3|3003.1|2997.1|3004.3|2998.3|3003.1|2997.1|4
1623028800000|2021-06-07 01:20:00|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.4|2997.4|4
1623028830000|2021-06-07 01:20:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623028840000|2021-06-07 01:20:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1623028870000|2021-06-07 01:21:10|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1623028930000|2021-06-07 01:22:10|3002.9|2996.9|3003.6|2997.6|3003.6|2997.6|3002.9|2996.9|4
1623028950000|2021-06-07 01:22:30|3003.9|2997.9|3004.4|2998.4|3004.4|2998.4|3003.9|2997.9|3
1623028960000|2021-06-07 01:22:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623028970000|2021-06-07 01:22:50|3004.4|2998.4|3003.9|2997.9|3004.6|2998.6|3002.9|2996.9|5
1623028990000|2021-06-07 01:23:10|3004.5|2998.5|3004.9|2998.9|3004.9|2998.9|3004.5|2998.5|2
1623029000000|2021-06-07 01:23:20|3004.6|2998.6|3005.1|2999.1|3005.1|2999.1|3004.6|2998.6|3
1623029010000|2021-06-07 01:23:30|3005.4|2999.4|3005.9|2999.9|3005.9|2999.9|3005.4|2999.4|3
1623029020000|2021-06-07 01:23:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623029030000|2021-06-07 01:23:50|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|3
1623029050000|2021-06-07 01:24:10|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623029060000|2021-06-07 01:24:20|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029070000|2021-06-07 01:24:30|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|3
1623029100000|2021-06-07 01:25:00|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1623029110000|2021-06-07 01:25:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623029120000|2021-06-07 01:25:20|3007.4|3001.4|3008.1|3002.1|3008.1|3002.1|3007.4|3001.4|3
1623029140000|2021-06-07 01:25:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623029150000|2021-06-07 01:25:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623029160000|2021-06-07 01:26:00|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1623029170000|2021-06-07 01:26:10|3007.4|3001.4|3007.8|3001.8|3007.8|3001.8|3007.4|3001.4|3
1623029220000|2021-06-07 01:27:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623029230000|2021-06-07 01:27:10|3007.4|3001.4|3007.6|3001.6|3007.6|3001.6|3007.4|3001.4|2
1623029270000|2021-06-07 01:27:50|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|4
1623029280000|2021-06-07 01:28:00|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|4
1623029330000|2021-06-07 01:28:50|3007.1|3001.1|3007.3|3001.3|3007.4|3001.4|3006.9|3000.9|4
1623029340000|2021-06-07 01:29:00|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029360000|2021-06-07 01:29:20|3006.6|3000.6|3007|3001|3007.1|3001.1|3006.6|3000.6|5
1623029370000|2021-06-07 01:29:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623029380000|2021-06-07 01:29:40|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1623029400000|2021-06-07 01:30:00|3007|3001|3006.4|3000.4|3007|3001|3006.4|3000.4|3
1623029410000|2021-06-07 01:30:10|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|3
1623029420000|2021-06-07 01:30:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623029430000|2021-06-07 01:30:30|3006.5|3000.5|3005.4|2999.4|3006.5|3000.5|3005.4|2999.4|5
1623029440000|2021-06-07 01:30:40|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1623029460000|2021-06-07 01:31:00|3004.3|2998.3|3003.6|2997.6|3004.3|2998.3|3003.6|2997.6|3
1623029470000|2021-06-07 01:31:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623029480000|2021-06-07 01:31:20|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623029490000|2021-06-07 01:31:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|3
1623029500000|2021-06-07 01:31:40|3002.9|2996.9|3002.8|2996.8|3003.4|2997.4|3002.8|2996.8|5
1623029520000|2021-06-07 01:32:00|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.4|2996.4|2
1623029610000|2021-06-07 01:33:30|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|2
1623029620000|2021-06-07 01:33:40|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3001.1|2995.1|3
1623029670000|2021-06-07 01:34:30|3001.4|2995.4|3001.9|2995.9|3002.1|2996.1|3001.4|2995.4|4
1623029680000|2021-06-07 01:34:40|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623029690000|2021-06-07 01:34:50|3002.4|2996.4|3002.9|2996.9|3002.9|2996.9|3002.4|2996.4|2
1623029700000|2021-06-07 01:35:00|3002.6|2996.6|3001.9|2995.9|3002.6|2996.6|3001.9|2995.9|3
1623029720000|2021-06-07 01:35:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623029730000|2021-06-07 01:35:30|3002.6|2996.6|3004.6|2998.6|3004.6|2998.6|3002.6|2996.6|5
1623029740000|2021-06-07 01:35:40|3004.5|2998.5|3004.6|2998.6|3005|2999|3004.5|2998.5|4
1623029760000|2021-06-07 01:36:00|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623029770000|2021-06-07 01:36:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623029780000|2021-06-07 01:36:20|3004.9|2998.9|3004.5|2998.5|3005|2999|3004.5|2998.5|5
1623029790000|2021-06-07 01:36:30|3004.3|2998.3|3004.9|2998.9|3004.9|2998.9|3004.3|2998.3|4
1623029800000|2021-06-07 01:36:40|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623029830000|2021-06-07 01:37:10|3005.1|2999.1|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|4
1623029840000|2021-06-07 01:37:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623029860000|2021-06-07 01:37:40|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1623029870000|2021-06-07 01:37:50|3006.3|3000.3|3006.1|3000.1|3006.3|3000.3|3006.1|3000.1|2
1623029880000|2021-06-07 01:38:00|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1623029910000|2021-06-07 01:38:30|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1623029930000|2021-06-07 01:38:50|3005.4|2999.4|3006.5|3000.5|3006.5|3000.5|3005.4|2999.4|6
1623029960000|2021-06-07 01:39:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623029990000|2021-06-07 01:39:50|3007|3001|3006.9|3000.9|3007|3001|3006.9|3000.9|2
1623030000000|2021-06-07 01:40:00|3006.5|3000.5|3005.9|2999.9|3006.5|3000.5|3005.9|2999.9|3
1623030010000|2021-06-07 01:40:10|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623030040000|2021-06-07 01:40:40|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623030080000|2021-06-07 01:41:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030090000|2021-06-07 01:41:30|3004.9|2998.9|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|3
1623030100000|2021-06-07 01:41:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1623030130000|2021-06-07 01:42:10|3005.1|2999.1|3005.6|2999.6|3005.9|2999.9|3005.1|2999.1|3
1623030140000|2021-06-07 01:42:20|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1623030150000|2021-06-07 01:42:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030160000|2021-06-07 01:42:40|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1623030200000|2021-06-07 01:43:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|4
1623030210000|2021-06-07 01:43:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030240000|2021-06-07 01:44:00|3005|2999|3005.6|2999.6|3006|3000|3005|2999|5
1623030250000|2021-06-07 01:44:10|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623030300000|2021-06-07 01:45:00|3005.3|2999.3|3004.6|2998.6|3005.3|2999.3|3004.6|2998.6|4
1623030320000|2021-06-07 01:45:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030360000|2021-06-07 01:46:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623030370000|2021-06-07 01:46:10|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1623030400000|2021-06-07 01:46:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030420000|2021-06-07 01:47:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623030430000|2021-06-07 01:47:10|3004.8|2998.8|3004.6|2998.6|3005|2999|3004.6|2998.6|3
1623030480000|2021-06-07 01:48:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623030490000|2021-06-07 01:48:10|3005.3|2999.3|3006.1|3000.1|3006.1|3000.1|3005.3|2999.3|3
1623030500000|2021-06-07 01:48:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.1|3000.1|4
1623030510000|2021-06-07 01:48:30|3006.6|3000.6|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1623030520000|2021-06-07 01:48:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623030530000|2021-06-07 01:48:50|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623030550000|2021-06-07 01:49:10|3006.9|3000.9|3006.5|3000.5|3006.9|3000.9|3006.5|3000.5|5
1623030560000|2021-06-07 01:49:20|3006.9|3000.9|3007.3|3001.3|3007.4|3001.4|3006.9|3000.9|6
1623030590000|2021-06-07 01:49:50|3006.9|3000.9|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|7
1623030600000|2021-06-07 01:50:00|3006.6|3000.6|3005.9|2999.9|3006.6|3000.6|3005.8|2999.8|4
1623030630000|2021-06-07 01:50:30|3005.8|2999.8|3005.9|2999.9|3006|3000|3005.8|2999.8|3
1623030690000|2021-06-07 01:51:30|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623030710000|2021-06-07 01:51:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623030730000|2021-06-07 01:52:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623030740000|2021-06-07 01:52:20|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|6
1623030750000|2021-06-07 01:52:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623030760000|2021-06-07 01:52:40|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623030770000|2021-06-07 01:52:50|3004.8|2998.8|3004.9|2998.9|3004.9|2998.9|3004.8|2998.8|2
1623030800000|2021-06-07 01:53:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623030810000|2021-06-07 01:53:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030830000|2021-06-07 01:53:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623030840000|2021-06-07 01:54:00|3005|2999|3005.1|2999.1|3005.1|2999.1|3005|2999|2
1623030850000|2021-06-07 01:54:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1623030860000|2021-06-07 01:54:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623030910000|2021-06-07 01:55:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623030940000|2021-06-07 01:55:40|3005|2999|3005.1|2999.1|3005.5|2999.5|3004.8|2998.8|6
1623030950000|2021-06-07 01:55:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.1|2999.1|3
1623031020000|2021-06-07 01:57:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623031040000|2021-06-07 01:57:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623031060000|2021-06-07 01:57:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623031080000|2021-06-07 01:58:00|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1623031090000|2021-06-07 01:58:10|3004.3|2998.3|3004.3|2998.3|3004.4|2998.4|3004.3|2998.3|3
1623031100000|2021-06-07 01:58:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623031130000|2021-06-07 01:58:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623031140000|2021-06-07 01:59:00|3004.6|2998.6|3004.5|2998.5|3004.6|2998.6|3004.5|2998.5|2
1623031150000|2021-06-07 01:59:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623031160000|2021-06-07 01:59:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623031180000|2021-06-07 01:59:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623031190000|2021-06-07 01:59:50|3004.1|2998.1|3003.1|2997.1|3004.1|2998.1|3003.1|2997.1|3
1623031210000|2021-06-07 02:00:10|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623031220000|2021-06-07 02:00:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623031230000|2021-06-07 02:00:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623031260000|2021-06-07 02:01:00|3002|2996|3002.4|2996.4|3002.6|2996.6|3002|2996|5
1623031280000|2021-06-07 02:01:20|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.5|2996.5|2
1623031330000|2021-06-07 02:02:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623031370000|2021-06-07 02:02:50|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623031390000|2021-06-07 02:03:10|3002.1|2996.1|3001.5|2995.5|3002.1|2996.1|3001.4|2995.4|6
1623031440000|2021-06-07 02:04:00|3001.6|2995.6|3001.9|2995.9|3001.9|2995.9|3001.6|2995.6|2
1623031490000|2021-06-07 02:04:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623031500000|2021-06-07 02:05:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623031540000|2021-06-07 02:05:40|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1623031550000|2021-06-07 02:05:50|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|4
1623031560000|2021-06-07 02:06:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623031570000|2021-06-07 02:06:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623031580000|2021-06-07 02:06:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623031590000|2021-06-07 02:06:30|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1623031610000|2021-06-07 02:06:50|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2998.9|2992.9|8
1623031650000|2021-06-07 02:07:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623031660000|2021-06-07 02:07:40|2999.9|2993.9|3000.5|2994.5|3000.8|2994.8|2999.9|2993.9|5
1623031680000|2021-06-07 02:08:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.8|2993.8|6
1623031690000|2021-06-07 02:08:10|3000.1|2994.1|3001.1|2995.1|3001.1|2995.1|3000.1|2994.1|6
1623031700000|2021-06-07 02:08:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623031710000|2021-06-07 02:08:30|3001.1|2995.1|3001.9|2995.9|3001.9|2995.9|3001.1|2995.1|2
1623031750000|2021-06-07 02:09:10|3001.6|2995.6|3001.1|2995.1|3001.6|2995.6|3000.9|2994.9|4
1623031760000|2021-06-07 02:09:20|3001.4|2995.4|3001.6|2995.6|3001.6|2995.6|3001.4|2995.4|2
1623031800000|2021-06-07 02:10:00|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|6
1623031810000|2021-06-07 02:10:10|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|3
1623031850000|2021-06-07 02:10:50|2999.4|2993.4|2999.4|2993.4|2999.6|2993.6|2999.3|2993.3|5
1623031860000|2021-06-07 02:11:00|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1623031870000|2021-06-07 02:11:10|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623031880000|2021-06-07 02:11:20|3000|2994|3000.9|2994.9|3000.9|2994.9|3000|2994|4
1623031920000|2021-06-07 02:12:00|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|2999.8|2993.8|6
1623031950000|2021-06-07 02:12:30|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1623031980000|2021-06-07 02:13:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623031990000|2021-06-07 02:13:10|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.1|2994.1|3
1623032000000|2021-06-07 02:13:20|3000.1|2994.1|2999.8|2993.8|3000.1|2994.1|2999.8|2993.8|4
1623032090000|2021-06-07 02:14:50|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.4|2993.4|6
1623032150000|2021-06-07 02:15:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623032470000|2021-06-07 02:21:10|2999.9|2993.9|3000.6|2994.6|3000.6|2994.6|2999.9|2993.9|2
1623032530000|2021-06-07 02:22:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623033000000|2021-06-07 02:30:00|3000.8|2994.8|3001.6|2995.6|3001.6|2995.6|3000.6|2994.6|11
1623033010000|2021-06-07 02:30:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623033020000|2021-06-07 02:30:20|3001.6|2995.6|3002.4|2996.4|3002.4|2996.4|3001.6|2995.6|4
1623033040000|2021-06-07 02:30:40|3002.6|2996.6|3003.4|2997.4|3003.4|2997.4|3002.6|2996.6|3
1623033050000|2021-06-07 02:30:50|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623033070000|2021-06-07 02:31:10|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3001.9|2995.9|5
1623033080000|2021-06-07 02:31:20|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.5|2995.5|3
1623033090000|2021-06-07 02:31:30|3001.9|2995.9|3001.6|2995.6|3002.1|2996.1|3001.5|2995.5|4
1623033100000|2021-06-07 02:31:40|3001.3|2995.3|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|3
1623033110000|2021-06-07 02:31:50|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623033120000|2021-06-07 02:32:00|3001.4|2995.4|3001|2995|3001.4|2995.4|3001|2995|3
1623033130000|2021-06-07 02:32:10|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|3000|2994|22
1623033140000|2021-06-07 02:32:20|3000.4|2994.4|3000.4|2994.4|3000.6|2994.6|3000|2994|17
1623033150000|2021-06-07 02:32:30|3000.6|2994.6|3000.4|2994.4|3000.6|2994.6|3000|2994|6
1623033180000|2021-06-07 02:33:00|3000|2994|2999.9|2993.9|3000|2994|2999.8|2993.8|3
1623033200000|2021-06-07 02:33:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999|2993|5
1623033210000|2021-06-07 02:33:30|2999.5|2993.5|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|3
1623033220000|2021-06-07 02:33:40|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1623033230000|2021-06-07 02:33:50|2999.6|2993.6|2999.6|2993.6|2999.8|2993.8|2999.3|2993.3|5
1623033270000|2021-06-07 02:34:30|3000|2994|3001|2995|3001|2995|3000|2994|4
1623033290000|2021-06-07 02:34:50|3001.1|2995.1|3000.1|2994.1|3001.1|2995.1|3000.1|2994.1|4
1623033300000|2021-06-07 02:35:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623033310000|2021-06-07 02:35:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623033320000|2021-06-07 02:35:20|3000.5|2994.5|3001.8|2995.8|3001.8|2995.8|3000.4|2994.4|7
1623033330000|2021-06-07 02:35:30|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|6
1623033340000|2021-06-07 02:35:40|3000.5|2994.5|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|4
1623033360000|2021-06-07 02:36:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623033380000|2021-06-07 02:36:20|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|6
1623033390000|2021-06-07 02:36:30|3000.4|2994.4|3000.8|2994.8|3000.8|2994.8|3000.4|2994.4|2
1623033400000|2021-06-07 02:36:40|3000.9|2994.9|3001.9|2995.9|3001.9|2995.9|3000.9|2994.9|3
1623033410000|2021-06-07 02:36:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623033420000|2021-06-07 02:37:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623033430000|2021-06-07 02:37:10|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|4
1623033440000|2021-06-07 02:37:20|3001.1|2995.1|3002.1|2996.1|3002.1|2996.1|3001.1|2995.1|5
1623033450000|2021-06-07 02:37:30|3001.9|2995.9|3001.9|2995.9|3002.1|2996.1|3001.9|2995.9|3
1623033500000|2021-06-07 02:38:20|3001.6|2995.6|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|2
1623033520000|2021-06-07 02:38:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|6
1623033530000|2021-06-07 02:38:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623033550000|2021-06-07 02:39:10|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|3
1623033570000|2021-06-07 02:39:30|3000.1|2994.1|3000.6|2994.6|3000.9|2994.9|3000.1|2994.1|5
1623033590000|2021-06-07 02:39:50|3000.4|2994.4|3000.9|2994.9|3000.9|2994.9|3000.4|2994.4|3
1623033600000|2021-06-07 02:40:00|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1623033610000|2021-06-07 02:40:10|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623033620000|2021-06-07 02:40:20|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1623033640000|2021-06-07 02:40:40|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|7
1623033670000|2021-06-07 02:41:10|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|3
1623033720000|2021-06-07 02:42:00|2999.3|2993.3|2999.4|2993.4|2999.4|2993.4|2999.3|2993.3|2
1623033760000|2021-06-07 02:42:40|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|2
1623033770000|2021-06-07 02:42:50|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|2
1623033820000|2021-06-07 02:43:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623033840000|2021-06-07 02:44:00|2999.1|2993.1|2999.4|2993.4|2999.4|2993.4|2999|2993|3
1623033850000|2021-06-07 02:44:10|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999.5|2993.5|2
1623033860000|2021-06-07 02:44:20|2999.6|2993.6|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|3
1623033870000|2021-06-07 02:44:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623033880000|2021-06-07 02:44:40|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.3|2993.3|9
1623033890000|2021-06-07 02:44:50|2999.1|2993.1|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|3
1623033900000|2021-06-07 02:45:00|2999|2993|2998.3|2992.3|2999.1|2993.1|2998.3|2992.3|7
1623033910000|2021-06-07 02:45:10|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.3|2992.3|3
1623033920000|2021-06-07 02:45:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623033940000|2021-06-07 02:45:40|2998.6|2992.6|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|4
1623033960000|2021-06-07 02:46:00|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.8|2992.8|3
1623033970000|2021-06-07 02:46:10|2997.9|2991.9|2998.5|2992.5|2998.5|2992.5|2997.9|2991.9|2
1623033980000|2021-06-07 02:46:20|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|3
1623033990000|2021-06-07 02:46:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623034000000|2021-06-07 02:46:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998|2992|5
1623034010000|2021-06-07 02:46:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623034050000|2021-06-07 02:47:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623034070000|2021-06-07 02:47:50|2997.8|2991.8|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|3
1623034100000|2021-06-07 02:48:20|2997.6|2991.6|2996.8|2990.8|2997.6|2991.6|2996.8|2990.8|2
1623034210000|2021-06-07 02:50:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623034230000|2021-06-07 02:50:30|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.3|2989.3|7
1623034260000|2021-06-07 02:51:00|2995.3|2989.3|2995.3|2989.3|2995.4|2989.4|2995.3|2989.3|3
1623034290000|2021-06-07 02:51:30|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|3
1623034300000|2021-06-07 02:51:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623034310000|2021-06-07 02:51:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623034320000|2021-06-07 02:52:00|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|4
1623034330000|2021-06-07 02:52:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623034370000|2021-06-07 02:52:50|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623034380000|2021-06-07 02:53:00|2994.1|2988.1|2994.9|2988.9|2994.9|2988.9|2994.1|2988.1|3
1623034390000|2021-06-07 02:53:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623034400000|2021-06-07 02:53:20|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|3
1623034410000|2021-06-07 02:53:30|2993.5|2987.5|2992.9|2986.9|2993.5|2987.5|2992.9|2986.9|2
1623034420000|2021-06-07 02:53:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623034430000|2021-06-07 02:53:50|2992.1|2986.1|2991|2985|2992.1|2986.1|2991|2985|4
1623034460000|2021-06-07 02:54:20|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1623034500000|2021-06-07 02:55:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623034540000|2021-06-07 02:55:40|2991|2985|2991.9|2985.9|2991.9|2985.9|2991|2985|2
1623034550000|2021-06-07 02:55:50|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|3
1623034560000|2021-06-07 02:56:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623034610000|2021-06-07 02:56:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623034620000|2021-06-07 02:57:00|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|4
1623034630000|2021-06-07 02:57:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623034640000|2021-06-07 02:57:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623034660000|2021-06-07 02:57:40|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623034670000|2021-06-07 02:57:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623034680000|2021-06-07 02:58:00|2994.1|2988.1|2994.1|2988.1|2994.3|2988.3|2994.1|2988.1|3
1623034700000|2021-06-07 02:58:20|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2993.3|2987.3|3
1623034760000|2021-06-07 02:59:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623034800000|2021-06-07 03:00:00|2992.5|2986.5|2991.1|2985.1|2992.5|2986.5|2991.1|2985.1|5
1623034850000|2021-06-07 03:00:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623034870000|2021-06-07 03:01:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623034880000|2021-06-07 03:01:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623034910000|2021-06-07 03:01:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623034920000|2021-06-07 03:02:00|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2990.4|2984.4|2
1623034950000|2021-06-07 03:02:30|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|3
1623034960000|2021-06-07 03:02:40|2991.9|2985.9|2992.3|2986.3|2992.3|2986.3|2991.9|2985.9|2
1623034990000|2021-06-07 03:03:10|2992.5|2986.5|2992.9|2986.9|2993.1|2987.1|2992.5|2986.5|4
1623035000000|2021-06-07 03:03:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623035010000|2021-06-07 03:03:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623035040000|2021-06-07 03:04:00|2993|2987|2993.4|2987.4|2993.4|2987.4|2993|2987|2
1623035050000|2021-06-07 03:04:10|2993.6|2987.6|2994.5|2988.5|2994.5|2988.5|2993.6|2987.6|3
1623035060000|2021-06-07 03:04:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035080000|2021-06-07 03:04:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623035090000|2021-06-07 03:04:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035100000|2021-06-07 03:05:00|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|3
1623035110000|2021-06-07 03:05:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623035130000|2021-06-07 03:05:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623035150000|2021-06-07 03:05:50|2994.1|2988.1|2994.5|2988.5|2994.6|2988.6|2994.1|2988.1|4
1623035180000|2021-06-07 03:06:20|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623035190000|2021-06-07 03:06:30|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623035200000|2021-06-07 03:06:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623035220000|2021-06-07 03:07:00|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|3
1623035230000|2021-06-07 03:07:10|2994.8|2988.8|2994.9|2988.9|2994.9|2988.9|2994.8|2988.8|4
1623035250000|2021-06-07 03:07:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623035260000|2021-06-07 03:07:40|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1623035300000|2021-06-07 03:08:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623035310000|2021-06-07 03:08:30|2995.1|2989.1|2995.4|2989.4|2995.9|2989.9|2995.1|2989.1|3
1623035330000|2021-06-07 03:08:50|2995.6|2989.6|2995.9|2989.9|2995.9|2989.9|2995.6|2989.6|2
1623035340000|2021-06-07 03:09:00|2995.6|2989.6|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|3
1623035350000|2021-06-07 03:09:10|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623035360000|2021-06-07 03:09:20|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996|2990|3
1623035370000|2021-06-07 03:09:30|2996.4|2990.4|2996.4|2990.4|2996.9|2990.9|2996.4|2990.4|7
1623035420000|2021-06-07 03:10:20|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1623035430000|2021-06-07 03:10:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035440000|2021-06-07 03:10:40|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1623035450000|2021-06-07 03:10:50|2996.4|2990.4|2996.1|2990.1|2996.6|2990.6|2995.8|2989.8|6
1623035460000|2021-06-07 03:11:00|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.1|2990.1|5
1623035470000|2021-06-07 03:11:10|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.6|2990.6|2
1623035480000|2021-06-07 03:11:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035510000|2021-06-07 03:11:50|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623035520000|2021-06-07 03:12:00|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1623035530000|2021-06-07 03:12:10|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1623035570000|2021-06-07 03:12:50|2996.4|2990.4|2997|2991|2997.1|2991.1|2996.4|2990.4|5
1623035580000|2021-06-07 03:13:00|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1623035620000|2021-06-07 03:13:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623035700000|2021-06-07 03:15:00|2997.1|2991.1|2996.8|2990.8|2997.1|2991.1|2996.8|2990.8|3
1623035720000|2021-06-07 03:15:20|2996.4|2990.4|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|3
1623035730000|2021-06-07 03:15:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623035760000|2021-06-07 03:16:00|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1623035800000|2021-06-07 03:16:40|2997|2991|2997.1|2991.1|2997.1|2991.1|2997|2991|2
1623035810000|2021-06-07 03:16:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623035840000|2021-06-07 03:17:20|2997.8|2991.8|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|6
1623035850000|2021-06-07 03:17:30|2998.9|2992.9|2998.5|2992.5|2998.9|2992.9|2998.5|2992.5|2
1623035860000|2021-06-07 03:17:40|2998.8|2992.8|2999.4|2993.4|2999.4|2993.4|2998.8|2992.8|3
1623035880000|2021-06-07 03:18:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623035890000|2021-06-07 03:18:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623035900000|2021-06-07 03:18:20|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|3
1623035910000|2021-06-07 03:18:30|2999.5|2993.5|2999.3|2993.3|2999.6|2993.6|2999.1|2993.1|5
1623035940000|2021-06-07 03:19:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.1|2993.1|3
1623035950000|2021-06-07 03:19:10|2999.6|2993.6|2999.3|2993.3|2999.6|2993.6|2999.3|2993.3|5
1623035960000|2021-06-07 03:19:20|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1623035990000|2021-06-07 03:19:50|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|2
1623036000000|2021-06-07 03:20:00|3000.1|2994.1|2999.5|2993.5|3000.1|2994.1|2999.5|2993.5|3
1623036030000|2021-06-07 03:20:30|2999.6|2993.6|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|2
1623036040000|2021-06-07 03:20:40|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623036090000|2021-06-07 03:21:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.4|2993.4|5
1623036100000|2021-06-07 03:21:40|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1623036190000|2021-06-07 03:23:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623036330000|2021-06-07 03:25:30|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.8|2993.8|2
1623036350000|2021-06-07 03:25:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623036370000|2021-06-07 03:26:10|3000|2994|3000.6|2994.6|3000.6|2994.6|3000|2994|4
1623036380000|2021-06-07 03:26:20|3000.9|2994.9|3001.8|2995.8|3001.8|2995.8|3000.9|2994.9|6
1623036390000|2021-06-07 03:26:30|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1623036410000|2021-06-07 03:26:50|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.6|2994.6|3
1623036480000|2021-06-07 03:28:00|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1623036490000|2021-06-07 03:28:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623036500000|2021-06-07 03:28:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623036540000|2021-06-07 03:29:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623036560000|2021-06-07 03:29:20|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1623036570000|2021-06-07 03:29:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623036580000|2021-06-07 03:29:40|2998.8|2992.8|2998.1|2992.1|2998.8|2992.8|2998.1|2992.1|2
1623036590000|2021-06-07 03:29:50|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|2
1623036750000|2021-06-07 03:32:30|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1623036850000|2021-06-07 03:34:10|2997.8|2991.8|2996.9|2990.9|2997.8|2991.8|2996.9|2990.9|3
1623036860000|2021-06-07 03:34:20|2997.1|2991.1|2996.6|2990.6|2997.1|2991.1|2996.6|2990.6|2
1623036910000|2021-06-07 03:35:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623036930000|2021-06-07 03:35:30|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1623036980000|2021-06-07 03:36:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623037080000|2021-06-07 03:38:00|2996.1|2990.1|2995.8|2989.8|2996.1|2990.1|2995.8|2989.8|2
1623037090000|2021-06-07 03:38:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1623037140000|2021-06-07 03:39:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623037150000|2021-06-07 03:39:10|2995.6|2989.6|2994.9|2988.9|2995.6|2989.6|2994.5|2988.5|5
1623037160000|2021-06-07 03:39:20|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623037190000|2021-06-07 03:39:50|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|2
1623037200000|2021-06-07 03:40:00|2994.4|2988.4|2994.5|2988.5|2994.5|2988.5|2994.4|2988.4|2
1623037210000|2021-06-07 03:40:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623037230000|2021-06-07 03:40:30|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|2
1623037450000|2021-06-07 03:44:10|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|2
1623037460000|2021-06-07 03:44:20|2991.6|2985.6|2992.1|2986.1|2992.1|2986.1|2991.6|2985.6|3
1623037470000|2021-06-07 03:44:30|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.9|2984.9|2
1623037510000|2021-06-07 03:45:10|2990.4|2984.4|2991.6|2985.6|2991.6|2985.6|2990.4|2984.4|3
1623037730000|2021-06-07 03:48:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623038060000|2021-06-07 03:54:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623038090000|2021-06-07 03:54:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623038310000|2021-06-07 03:58:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623038860000|2021-06-07 04:07:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623039510000|2021-06-07 04:18:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623039520000|2021-06-07 04:18:40|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623039660000|2021-06-07 04:21:00|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1623039880000|2021-06-07 04:24:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623040000000|2021-06-07 04:26:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623040130000|2021-06-07 04:28:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623040410000|2021-06-07 04:33:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623040420000|2021-06-07 04:33:40|2990.9|2984.9|2990.4|2984.4|2990.9|2984.9|2990.4|2984.4|2
1623040540000|2021-06-07 04:35:40|2990.9|2984.9|2991.9|2985.9|2991.9|2985.9|2990.9|2984.9|2
1623040550000|2021-06-07 04:35:50|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623041270000|2021-06-07 04:47:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623041400000|2021-06-07 04:50:00|2991.3|2985.3|2992.1|2986.1|2992.1|2986.1|2991.3|2985.3|4
1623041410000|2021-06-07 04:50:10|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1623041420000|2021-06-07 04:50:20|2992.4|2986.4|2991.9|2985.9|2992.4|2986.4|2991.9|2985.9|3
1623041530000|2021-06-07 04:52:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623041630000|2021-06-07 04:53:50|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041640000|2021-06-07 04:54:00|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041650000|2021-06-07 04:54:10|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992.3|2986.3|2
1623041670000|2021-06-07 04:54:30|2993.1|2987.1|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|2
1623041730000|2021-06-07 04:55:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623042040000|2021-06-07 05:00:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623042100000|2021-06-07 05:01:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623042120000|2021-06-07 05:02:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623042150000|2021-06-07 05:02:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623042160000|2021-06-07 05:02:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623042230000|2021-06-07 05:03:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623042470000|2021-06-07 05:07:50|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1623042490000|2021-06-07 05:08:10|2991.3|2985.3|2992.1|2986.1|2992.3|2986.3|2991.3|2985.3|3
1623042510000|2021-06-07 05:08:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623042560000|2021-06-07 05:09:20|2991.6|2985.6|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|3
1623042580000|2021-06-07 05:09:40|2991.9|2985.9|2992.9|2986.9|2992.9|2986.9|2991.9|2985.9|2
1623042600000|2021-06-07 05:10:00|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623042610000|2021-06-07 05:10:10|2993.9|2987.9|2994.4|2988.4|2994.4|2988.4|2993.9|2987.9|2
1623042620000|2021-06-07 05:10:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623042680000|2021-06-07 05:11:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1623042730000|2021-06-07 05:12:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623042890000|2021-06-07 05:14:50|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1623042940000|2021-06-07 05:15:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043240000|2021-06-07 05:20:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1623043250000|2021-06-07 05:20:50|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623043260000|2021-06-07 05:21:00|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|2
1623043270000|2021-06-07 05:21:10|2994.4|2988.4|2995.4|2989.4|2995.4|2989.4|2994.4|2988.4|2
1623043500000|2021-06-07 05:25:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623043550000|2021-06-07 05:25:50|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623043560000|2021-06-07 05:26:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1623043650000|2021-06-07 05:27:30|2995.9|2989.9|2996.6|2990.6|2996.6|2990.6|2995.9|2989.9|3
1623043800000|2021-06-07 05:30:00|2996.8|2990.8|2995.4|2989.4|2996.8|2990.8|2995.4|2989.4|14
1623043810000|2021-06-07 05:30:10|2995.3|2989.3|2994.3|2988.3|2995.6|2989.6|2994.3|2988.3|7
1623043820000|2021-06-07 05:30:20|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.5|2987.5|5
1623043830000|2021-06-07 05:30:30|2993.5|2987.5|2993.4|2987.4|2993.6|2987.6|2993.3|2987.3|4
1623043840000|2021-06-07 05:30:40|2993.6|2987.6|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|4
1623043850000|2021-06-07 05:30:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623043860000|2021-06-07 05:31:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623043870000|2021-06-07 05:31:10|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623043890000|2021-06-07 05:31:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623043900000|2021-06-07 05:31:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623043920000|2021-06-07 05:32:00|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1623043940000|2021-06-07 05:32:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623043950000|2021-06-07 05:32:30|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623043980000|2021-06-07 05:33:00|2993.6|2987.6|2994.1|2988.1|2994.1|2988.1|2993.6|2987.6|2
1623043990000|2021-06-07 05:33:10|2994.6|2988.6|2994.9|2988.9|2994.9|2988.9|2994.6|2988.6|2
1623044000000|2021-06-07 05:33:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623044040000|2021-06-07 05:34:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623044050000|2021-06-07 05:34:10|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623044060000|2021-06-07 05:34:20|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623044110000|2021-06-07 05:35:10|2995.6|2989.6|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|11
1623044120000|2021-06-07 05:35:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623044130000|2021-06-07 05:35:30|2995|2989|2994.9|2988.9|2995|2989|2994.9|2988.9|2
1623044140000|2021-06-07 05:35:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|3
1623044150000|2021-06-07 05:35:50|2994.4|2988.4|2994.1|2988.1|2994.4|2988.4|2994.1|2988.1|2
1623044160000|2021-06-07 05:36:00|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|3
1623044170000|2021-06-07 05:36:10|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623044190000|2021-06-07 05:36:30|2993.4|2987.4|2993.4|2987.4|2993.6|2987.6|2993.4|2987.4|3
1623044230000|2021-06-07 05:37:10|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|2
1623044240000|2021-06-07 05:37:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623044270000|2021-06-07 05:37:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623044280000|2021-06-07 05:38:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623044300000|2021-06-07 05:38:20|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623044310000|2021-06-07 05:38:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623044330000|2021-06-07 05:38:50|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623044340000|2021-06-07 05:39:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623044360000|2021-06-07 05:39:20|2994.4|2988.4|2994.3|2988.3|2994.4|2988.4|2994.3|2988.3|2
1623044370000|2021-06-07 05:39:30|2994.4|2988.4|2993.8|2987.8|2994.4|2988.4|2993.8|2987.8|3
1623044380000|2021-06-07 05:39:40|2994.1|2988.1|2993.8|2987.8|2994.1|2988.1|2993.8|2987.8|2
1623044390000|2021-06-07 05:39:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623044400000|2021-06-07 05:40:00|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2993.1|2987.1|2
1623044450000|2021-06-07 05:40:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623044470000|2021-06-07 05:41:10|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623044480000|2021-06-07 05:41:20|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623044490000|2021-06-07 05:41:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623044510000|2021-06-07 05:41:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623044550000|2021-06-07 05:42:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623044570000|2021-06-07 05:42:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623044590000|2021-06-07 05:43:10|2993.3|2987.3|2993.4|2987.4|2993.4|2987.4|2993.3|2987.3|2
1623044600000|2021-06-07 05:43:20|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1623044650000|2021-06-07 05:44:10|2993.4|2987.4|2992.8|2986.8|2993.4|2987.4|2992.6|2986.6|5
1623044670000|2021-06-07 05:44:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623044690000|2021-06-07 05:44:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1623044700000|2021-06-07 05:45:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623044710000|2021-06-07 05:45:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623044720000|2021-06-07 05:45:20|2991.6|2985.6|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|6
1623044730000|2021-06-07 05:45:30|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1623044740000|2021-06-07 05:45:40|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1623044750000|2021-06-07 05:45:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1623044760000|2021-06-07 05:46:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623044770000|2021-06-07 05:46:10|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|4
1623044790000|2021-06-07 05:46:30|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1623044800000|2021-06-07 05:46:40|2991.6|2985.6|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|4
1623044810000|2021-06-07 05:46:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623044820000|2021-06-07 05:47:00|2991.6|2985.6|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1623044830000|2021-06-07 05:47:10|2992|2986|2992.6|2986.6|2992.8|2986.8|2991.9|2985.9|8
1623044840000|2021-06-07 05:47:20|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1623044860000|2021-06-07 05:47:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623044880000|2021-06-07 05:48:00|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|8
1623044890000|2021-06-07 05:48:10|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1623044910000|2021-06-07 05:48:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623044920000|2021-06-07 05:48:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623044930000|2021-06-07 05:48:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623044940000|2021-06-07 05:49:00|2991.5|2985.5|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|3
1623044950000|2021-06-07 05:49:10|2990.9|2984.9|2989.9|2983.9|2991.4|2985.4|2989.9|2983.9|6
1623045060000|2021-06-07 05:51:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045070000|2021-06-07 05:51:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045080000|2021-06-07 05:51:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045090000|2021-06-07 05:51:30|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623045100000|2021-06-07 05:51:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623045110000|2021-06-07 05:51:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045120000|2021-06-07 05:52:00|2988.9|2982.9|2989|2983|2989|2983|2988.8|2982.8|7
1623045180000|2021-06-07 05:53:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623045200000|2021-06-07 05:53:20|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045210000|2021-06-07 05:53:30|2990.1|2984.1|2990.9|2984.9|2990.9|2984.9|2990.1|2984.1|3
1623045230000|2021-06-07 05:53:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1623045240000|2021-06-07 05:54:00|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|2
1623045250000|2021-06-07 05:54:10|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|3
1623045310000|2021-06-07 05:55:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623045320000|2021-06-07 05:55:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045370000|2021-06-07 05:56:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623045400000|2021-06-07 05:56:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623045430000|2021-06-07 05:57:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623045440000|2021-06-07 05:57:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045470000|2021-06-07 05:57:50|2989.4|2983.4|2988.9|2982.9|2989.4|2983.4|2988.9|2982.9|2
1623045480000|2021-06-07 05:58:00|2988.6|2982.6|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|5
1623045490000|2021-06-07 05:58:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045510000|2021-06-07 05:58:30|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045520000|2021-06-07 05:58:40|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|4
1623045540000|2021-06-07 05:59:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|5
1623045550000|2021-06-07 05:59:10|2989.4|2983.4|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|5
1623045560000|2021-06-07 05:59:20|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.1|2983.1|8
1623045570000|2021-06-07 05:59:30|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623045580000|2021-06-07 05:59:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045590000|2021-06-07 05:59:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623045600000|2021-06-07 06:00:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623045610000|2021-06-07 06:00:10|2988.4|2982.4|2988.9|2982.9|2988.9|2982.9|2988.4|2982.4|5
1623045620000|2021-06-07 06:00:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045630000|2021-06-07 06:00:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|3
1623045640000|2021-06-07 06:00:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623045660000|2021-06-07 06:01:00|2988.9|2982.9|2989|2983|2989.1|2983.1|2988.9|2982.9|3
1623045670000|2021-06-07 06:01:10|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045680000|2021-06-07 06:01:20|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045700000|2021-06-07 06:01:40|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|2
1623045710000|2021-06-07 06:01:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623045730000|2021-06-07 06:02:10|2989.6|2983.6|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|3
1623045740000|2021-06-07 06:02:20|2989.9|2983.9|2989.4|2983.4|2989.9|2983.9|2989.4|2983.4|5
1623045750000|2021-06-07 06:02:30|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|4
1623045760000|2021-06-07 06:02:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045780000|2021-06-07 06:03:00|2989.4|2983.4|2989.1|2983.1|2989.4|2983.4|2989.1|2983.1|2
1623045790000|2021-06-07 06:03:10|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1623045830000|2021-06-07 06:03:50|2989.6|2983.6|2989.9|2983.9|2990.1|2984.1|2989.6|2983.6|4
1623045840000|2021-06-07 06:04:00|2989.6|2983.6|2989.1|2983.1|2989.6|2983.6|2989.1|2983.1|2
1623045850000|2021-06-07 06:04:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045860000|2021-06-07 06:04:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623045870000|2021-06-07 06:04:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045880000|2021-06-07 06:04:40|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623045900000|2021-06-07 06:05:00|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623045910000|2021-06-07 06:05:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623045920000|2021-06-07 06:05:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623045930000|2021-06-07 06:05:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623045950000|2021-06-07 06:05:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623045970000|2021-06-07 06:06:10|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623045980000|2021-06-07 06:06:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623046000000|2021-06-07 06:06:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623046070000|2021-06-07 06:07:50|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623046180000|2021-06-07 06:09:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623046200000|2021-06-07 06:10:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623046260000|2021-06-07 06:11:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623046370000|2021-06-07 06:12:50|2989.4|2983.4|2988.4|2982.4|2989.4|2983.4|2988.3|2982.3|3
1623046410000|2021-06-07 06:13:30|2988.9|2982.9|2988.5|2982.5|2988.9|2982.9|2988.5|2982.5|2
1623046440000|2021-06-07 06:14:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623046450000|2021-06-07 06:14:10|2988.1|2982.1|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|2
1623046510000|2021-06-07 06:15:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623046670000|2021-06-07 06:17:50|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623046740000|2021-06-07 06:19:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|3
1623046750000|2021-06-07 06:19:10|2988.5|2982.5|2988.4|2982.4|2988.5|2982.5|2988.4|2982.4|2
1623046760000|2021-06-07 06:19:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2987.9|2981.9|5
1623046780000|2021-06-07 06:19:40|2987.8|2981.8|2987.6|2981.6|2987.8|2981.8|2987|2981|6
1623046790000|2021-06-07 06:19:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|4
1623046800000|2021-06-07 06:20:00|2987.1|2981.1|2987|2981|2987.6|2981.6|2987|2981|4
1623046840000|2021-06-07 06:20:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623046850000|2021-06-07 06:20:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623046860000|2021-06-07 06:21:00|2986.6|2980.6|2986.8|2980.8|2987.1|2981.1|2986.6|2980.6|4
1623046870000|2021-06-07 06:21:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623046880000|2021-06-07 06:21:20|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1623046910000|2021-06-07 06:21:50|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1623046920000|2021-06-07 06:22:00|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1623046930000|2021-06-07 06:22:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623046970000|2021-06-07 06:22:50|2988.1|2982.1|2987.5|2981.5|2988.1|2982.1|2987.5|2981.5|2
1623046980000|2021-06-07 06:23:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623046990000|2021-06-07 06:23:10|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|2
1623047010000|2021-06-07 06:23:30|2986.4|2980.4|2986.1|2980.1|2986.6|2980.6|2985.9|2979.9|5
1623047040000|2021-06-07 06:24:00|2986.4|2980.4|2986.6|2980.6|2986.8|2980.8|2986.4|2980.4|4
1623047060000|2021-06-07 06:24:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623047070000|2021-06-07 06:24:30|2987.1|2981.1|2987.8|2981.8|2987.8|2981.8|2987.1|2981.1|2
1623047080000|2021-06-07 06:24:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|3
1623047090000|2021-06-07 06:24:50|2988.4|2982.4|2987.9|2981.9|2988.8|2982.8|2987.9|2981.9|5
1623047100000|2021-06-07 06:25:00|2988.1|2982.1|2987.9|2981.9|2988.8|2982.8|2987.9|2981.9|6
1623047120000|2021-06-07 06:25:20|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1623047170000|2021-06-07 06:26:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623047200000|2021-06-07 06:26:40|2987.6|2981.6|2987.9|2981.9|2987.9|2981.9|2987.6|2981.6|2
1623047210000|2021-06-07 06:26:50|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1623047390000|2021-06-07 06:29:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047400000|2021-06-07 06:30:00|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|2
1623047420000|2021-06-07 06:30:20|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623047440000|2021-06-07 06:30:40|2987.6|2981.6|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|2
1623047460000|2021-06-07 06:31:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047480000|2021-06-07 06:31:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623047490000|2021-06-07 06:31:30|2987.4|2981.4|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|2
1623047540000|2021-06-07 06:32:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623047550000|2021-06-07 06:32:30|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1623047570000|2021-06-07 06:32:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623047630000|2021-06-07 06:33:50|2986.9|2980.9|2988|2982|2988|2982|2986.9|2980.9|3
1623047640000|2021-06-07 06:34:00|2988.3|2982.3|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|2
1623047650000|2021-06-07 06:34:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623047660000|2021-06-07 06:34:20|2989.1|2983.1|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623047670000|2021-06-07 06:34:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623047700000|2021-06-07 06:35:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623047710000|2021-06-07 06:35:10|2990|2984|2989.9|2983.9|2990.5|2984.5|2989.9|2983.9|6
1623047720000|2021-06-07 06:35:20|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1623047750000|2021-06-07 06:35:50|2990.5|2984.5|2990.6|2984.6|2990.6|2984.6|2990.5|2984.5|2
1623047760000|2021-06-07 06:36:00|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2989.5|2983.5|5
1623047770000|2021-06-07 06:36:10|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1623047800000|2021-06-07 06:36:40|2990|2984|2990.1|2984.1|2990.1|2984.1|2990|2984|2
1623047830000|2021-06-07 06:37:10|2990|2984|2990.1|2984.1|2990.1|2984.1|2990|2984|2
1623047840000|2021-06-07 06:37:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623047850000|2021-06-07 06:37:30|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1623047860000|2021-06-07 06:37:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.4|2983.4|4
1623047880000|2021-06-07 06:38:00|2989.6|2983.6|2988.8|2982.8|2989.6|2983.6|2988.8|2982.8|6
1623047890000|2021-06-07 06:38:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623047900000|2021-06-07 06:38:20|2987.9|2981.9|2988.6|2982.6|2988.6|2982.6|2987.9|2981.9|2
1623047910000|2021-06-07 06:38:30|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|3
1623047940000|2021-06-07 06:39:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623047980000|2021-06-07 06:39:40|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623048000000|2021-06-07 06:40:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623048010000|2021-06-07 06:40:10|2988.4|2982.4|2988.1|2982.1|2988.8|2982.8|2988.1|2982.1|4
1623048020000|2021-06-07 06:40:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048040000|2021-06-07 06:40:40|2988.9|2982.9|2989.5|2983.5|2989.5|2983.5|2988.9|2982.9|2
1623048070000|2021-06-07 06:41:10|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623048110000|2021-06-07 06:41:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623048120000|2021-06-07 06:42:00|2987.1|2981.1|2986.9|2980.9|2987.8|2981.8|2986.9|2980.9|7
1623048130000|2021-06-07 06:42:10|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.9|2980.9|8
1623048140000|2021-06-07 06:42:20|2987.3|2981.3|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|6
1623048150000|2021-06-07 06:42:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|5
1623048160000|2021-06-07 06:42:40|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|2
1623048170000|2021-06-07 06:42:50|2986.9|2980.9|2987.3|2981.3|2987.3|2981.3|2986.9|2980.9|12
1623048180000|2021-06-07 06:43:00|2987.6|2981.6|2988.5|2982.5|2988.5|2982.5|2987.6|2981.6|2
1623048190000|2021-06-07 06:43:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048200000|2021-06-07 06:43:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623048210000|2021-06-07 06:43:30|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623048230000|2021-06-07 06:43:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623048240000|2021-06-07 06:44:00|2988.3|2982.3|2988.1|2982.1|2988.3|2982.3|2988|2982|3
1623048250000|2021-06-07 06:44:10|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.8|2981.8|7
1623048270000|2021-06-07 06:44:30|2987.9|2981.9|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|5
1623048280000|2021-06-07 06:44:40|2988.1|2982.1|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1623048290000|2021-06-07 06:44:50|2988|2982|2987.6|2981.6|2988.1|2982.1|2987.6|2981.6|6
1623048300000|2021-06-07 06:45:00|2987.3|2981.3|2986.9|2980.9|2987.3|2981.3|2986.5|2980.5|4
1623048310000|2021-06-07 06:45:10|2987.1|2981.1|2987.9|2981.9|2987.9|2981.9|2987.1|2981.1|2
1623048320000|2021-06-07 06:45:20|2988.1|2982.1|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|2
1623048350000|2021-06-07 06:45:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|4
1623048360000|2021-06-07 06:46:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623048370000|2021-06-07 06:46:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|4
1623048400000|2021-06-07 06:46:40|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|3
1623048410000|2021-06-07 06:46:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623048420000|2021-06-07 06:47:00|2985.3|2979.3|2985.6|2979.6|2985.6|2979.6|2985.3|2979.3|3
1623048440000|2021-06-07 06:47:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1623048450000|2021-06-07 06:47:30|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|4
1623048560000|2021-06-07 06:49:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1623048650000|2021-06-07 06:50:50|2985.6|2979.6|2985.9|2979.9|2985.9|2979.9|2985.6|2979.6|2
1623048710000|2021-06-07 06:51:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623048740000|2021-06-07 06:52:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623048750000|2021-06-07 06:52:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1623048790000|2021-06-07 06:53:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623048820000|2021-06-07 06:53:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623048840000|2021-06-07 06:54:00|2984.8|2978.8|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|2
1623048850000|2021-06-07 06:54:10|2984.6|2978.6|2985.1|2979.1|2985.5|2979.5|2984.6|2978.6|7
1623048860000|2021-06-07 06:54:20|2985.4|2979.4|2984.5|2978.5|2985.4|2979.4|2984.5|2978.5|7
1623048890000|2021-06-07 06:54:50|2985.1|2979.1|2985.6|2979.6|2986.3|2980.3|2985.1|2979.1|5
1623048900000|2021-06-07 06:55:00|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.5|2979.5|4
1623048910000|2021-06-07 06:55:10|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|3
1623048920000|2021-06-07 06:55:20|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|3
1623048940000|2021-06-07 06:55:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623048950000|2021-06-07 06:55:50|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.3|2979.3|5
1623048960000|2021-06-07 06:56:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|7
1623048970000|2021-06-07 06:56:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623048980000|2021-06-07 06:56:20|2985|2979|2985|2979|2985.3|2979.3|2984.8|2978.8|5
1623049010000|2021-06-07 06:56:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623049020000|2021-06-07 06:57:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1623049030000|2021-06-07 06:57:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623049070000|2021-06-07 06:57:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623049090000|2021-06-07 06:58:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|5
1623049100000|2021-06-07 06:58:20|2985.8|2979.8|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|9
1623049110000|2021-06-07 06:58:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623049140000|2021-06-07 06:59:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623049150000|2021-06-07 06:59:10|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623049170000|2021-06-07 06:59:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1623049190000|2021-06-07 06:59:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1623049200000|2021-06-07 07:00:00|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|4
1623049210000|2021-06-07 07:00:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623049220000|2021-06-07 07:00:20|2981|2975|2984.5|2978.5|2984.5|2978.5|2980.8|2974.8|6
1623049230000|2021-06-07 07:00:30|2985|2979|2983.3|2977.3|2985|2979|2983.3|2977.3|3
1623049240000|2021-06-07 07:00:40|2983|2977|2982|2976|2983|2977|2982|2976|3
1623049260000|2021-06-07 07:01:00|2981.8|2975.8|2979.3|2973.3|2981.8|2975.8|2979.3|2973.3|2
1623049270000|2021-06-07 07:01:10|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1623049280000|2021-06-07 07:01:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1623049320000|2021-06-07 07:02:00|2980.3|2974.3|2977.8|2971.8|2980.3|2974.3|2977.8|2971.8|5
1623049330000|2021-06-07 07:02:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1623049340000|2021-06-07 07:02:20|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2975.8|2969.8|7
1623049370000|2021-06-07 07:02:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623049380000|2021-06-07 07:03:00|2978.3|2972.3|2979.8|2973.8|2980|2974|2978.3|2972.3|4
1623049390000|2021-06-07 07:03:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2977|2971|8
1623049400000|2021-06-07 07:03:20|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|5
1623049420000|2021-06-07 07:03:40|2977|2971|2977|2971|2977|2971|2976.3|2970.3|3
1623049430000|2021-06-07 07:03:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623049440000|2021-06-07 07:04:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623049460000|2021-06-07 07:04:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1623049470000|2021-06-07 07:04:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623049510000|2021-06-07 07:05:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1623049520000|2021-06-07 07:05:20|2975.5|2969.5|2976.8|2970.8|2977.5|2971.5|2975.5|2969.5|6
1623049540000|2021-06-07 07:05:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623049550000|2021-06-07 07:05:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1623049570000|2021-06-07 07:06:10|2976.3|2970.3|2975.3|2969.3|2976.3|2970.3|2975.3|2969.3|4
1623049580000|2021-06-07 07:06:20|2975|2969|2974.5|2968.5|2975|2969|2974.3|2968.3|4
1623049600000|2021-06-07 07:06:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1623049610000|2021-06-07 07:06:50|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1623049620000|2021-06-07 07:07:00|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1623049630000|2021-06-07 07:07:10|2973|2967|2969.3|2963.3|2973|2967|2969.3|2963.3|6
1623049640000|2021-06-07 07:07:20|2969|2963|2967.3|2961.3|2969|2963|2967.3|2961.3|8
1623049650000|2021-06-07 07:07:30|2967|2961|2966.6|2960.6|2967.9|2961.9|2966.6|2960.6|7
1623049660000|2021-06-07 07:07:40|2966.4|2960.4|2967.4|2961.4|2967.4|2961.4|2966.4|2960.4|2
1623049670000|2021-06-07 07:07:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1623049680000|2021-06-07 07:08:00|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1623049690000|2021-06-07 07:08:10|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1623049720000|2021-06-07 07:08:40|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1623049730000|2021-06-07 07:08:50|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|3
1623049740000|2021-06-07 07:09:00|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|3
1623049750000|2021-06-07 07:09:10|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1623049760000|2021-06-07 07:09:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1623049770000|2021-06-07 07:09:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1623049780000|2021-06-07 07:09:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1623049790000|2021-06-07 07:09:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1623049800000|2021-06-07 07:10:00|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1623049860000|2021-06-07 07:11:00|2968.8|2962.8|2970|2964|2970|2964|2968.8|2962.8|4
1623049870000|2021-06-07 07:11:10|2970.3|2964.3|2971.5|2965.5|2971.5|2965.5|2970.3|2964.3|5
1623049880000|2021-06-07 07:11:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1623049900000|2021-06-07 07:11:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1623049920000|2021-06-07 07:12:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1623049930000|2021-06-07 07:12:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1623049940000|2021-06-07 07:12:20|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|4
1623049950000|2021-06-07 07:12:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1623049970000|2021-06-07 07:12:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1623049990000|2021-06-07 07:13:10|2973.5|2967.5|2973.8|2967.8|2974|2968|2973|2967|6
1623050000000|2021-06-07 07:13:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1623050020000|2021-06-07 07:13:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|2
1623050030000|2021-06-07 07:13:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1623050060000|2021-06-07 07:14:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1623050080000|2021-06-07 07:14:40|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|2
1623050090000|2021-06-07 07:14:50|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1623050100000|2021-06-07 07:15:00|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|4
1623050130000|2021-06-07 07:15:30|2971.5|2965.5|2974.8|2968.8|2974.8|2968.8|2971.5|2965.5|6
1623050140000|2021-06-07 07:15:40|2975|2969|2974.3|2968.3|2976.3|2970.3|2974.3|2968.3|8
1623050160000|2021-06-07 07:16:00|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1623050240000|2021-06-07 07:17:20|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|2
1623050260000|2021-06-07 07:17:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623050270000|2021-06-07 07:17:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1623050280000|2021-06-07 07:18:00|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|3
1623050310000|2021-06-07 07:18:30|2977.5|2971.5|2978.8|2972.8|2979.3|2973.3|2977.5|2971.5|6
1623050320000|2021-06-07 07:18:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|3
1623050330000|2021-06-07 07:18:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623050340000|2021-06-07 07:19:00|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623050430000|2021-06-07 07:20:30|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1623050470000|2021-06-07 07:21:10|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|4
1623050480000|2021-06-07 07:21:20|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2977.8|2971.8|2
1623050490000|2021-06-07 07:21:30|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.3|2970.3|4
1623050510000|2021-06-07 07:21:50|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|3
1623050520000|2021-06-07 07:22:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1623050550000|2021-06-07 07:22:30|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|5
1623050560000|2021-06-07 07:22:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1623050570000|2021-06-07 07:22:50|2977.8|2971.8|2978.5|2972.5|2978.8|2972.8|2977.8|2971.8|5
1623050580000|2021-06-07 07:23:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1623050590000|2021-06-07 07:23:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623050600000|2021-06-07 07:23:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623050610000|2021-06-07 07:23:30|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1623050620000|2021-06-07 07:23:40|2979.5|2973.5|2978.5|2972.5|2979.5|2973.5|2978.3|2972.3|6
1623050640000|2021-06-07 07:24:00|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|5
1623050660000|2021-06-07 07:24:20|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1623050670000|2021-06-07 07:24:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623050680000|2021-06-07 07:24:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623050690000|2021-06-07 07:24:50|2981|2975|2981.8|2975.8|2981.8|2975.8|2981|2975|2
1623050700000|2021-06-07 07:25:00|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|2
1623050710000|2021-06-07 07:25:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623050720000|2021-06-07 07:25:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1623050740000|2021-06-07 07:25:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1623050760000|2021-06-07 07:26:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623050800000|2021-06-07 07:26:40|2981.5|2975.5|2982.8|2976.8|2982.8|2976.8|2981.5|2975.5|3
1623050820000|2021-06-07 07:27:00|2983|2977|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|5
1623050830000|2021-06-07 07:27:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|6
1623050840000|2021-06-07 07:27:20|2984.5|2978.5|2986.8|2980.8|2986.8|2980.8|2984.5|2978.5|3
1623050850000|2021-06-07 07:27:30|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|9
1623050860000|2021-06-07 07:27:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|5
1623050880000|2021-06-07 07:28:00|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1623050890000|2021-06-07 07:28:10|2986.5|2980.5|2985.5|2979.5|2986.5|2980.5|2985.5|2979.5|4
1623050900000|2021-06-07 07:28:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623050920000|2021-06-07 07:28:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623050930000|2021-06-07 07:28:50|2985|2979|2984|2978|2985|2979|2984|2978|3
1623050940000|2021-06-07 07:29:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623050950000|2021-06-07 07:29:10|2984|2978|2984|2978|2984.3|2978.3|2984|2978|3
1623050960000|2021-06-07 07:29:20|2983.5|2977.5|2983|2977|2983.5|2977.5|2982.8|2976.8|5
1623050970000|2021-06-07 07:29:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623050980000|2021-06-07 07:29:40|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1623050990000|2021-06-07 07:29:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623051000000|2021-06-07 07:30:00|2982|2976|2982.5|2976.5|2982.8|2976.8|2982|2976|3
1623051010000|2021-06-07 07:30:10|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1623051030000|2021-06-07 07:30:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623051040000|2021-06-07 07:30:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1623051060000|2021-06-07 07:31:00|2982.5|2976.5|2982|2976|2982.8|2976.8|2982|2976|5
1623051080000|2021-06-07 07:31:20|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2979.8|2973.8|7
1623051100000|2021-06-07 07:31:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623051130000|2021-06-07 07:32:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1623051140000|2021-06-07 07:32:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623051150000|2021-06-07 07:32:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1623051160000|2021-06-07 07:32:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1623051170000|2021-06-07 07:32:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1623051180000|2021-06-07 07:33:00|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|7
1623051210000|2021-06-07 07:33:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623051220000|2021-06-07 07:33:40|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|4
1623051230000|2021-06-07 07:33:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977|2971|5
1623051240000|2021-06-07 07:34:00|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2975.8|2969.8|6
1623051250000|2021-06-07 07:34:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1623051260000|2021-06-07 07:34:20|2975.8|2969.8|2976.5|2970.5|2976.8|2970.8|2975.8|2969.8|4
1623051270000|2021-06-07 07:34:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623051280000|2021-06-07 07:34:40|2976|2970|2976.8|2970.8|2977|2971|2976|2970|8
1623051290000|2021-06-07 07:34:50|2977|2971|2977.5|2971.5|2978|2972|2977|2971|4
1623051300000|2021-06-07 07:35:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1623051320000|2021-06-07 07:35:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623051340000|2021-06-07 07:35:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051350000|2021-06-07 07:35:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1623051360000|2021-06-07 07:36:00|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1623051370000|2021-06-07 07:36:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623051380000|2021-06-07 07:36:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1623051390000|2021-06-07 07:36:30|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1623051400000|2021-06-07 07:36:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1623051420000|2021-06-07 07:37:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051430000|2021-06-07 07:37:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051470000|2021-06-07 07:37:50|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1623051480000|2021-06-07 07:38:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623051490000|2021-06-07 07:38:10|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|2
1623051500000|2021-06-07 07:38:20|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|2
1623051510000|2021-06-07 07:38:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623051530000|2021-06-07 07:38:50|2980|2974|2980.5|2974.5|2981|2975|2980|2974|7
1623051540000|2021-06-07 07:39:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623051560000|2021-06-07 07:39:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623051570000|2021-06-07 07:39:30|2981|2975|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|3
1623051600000|2021-06-07 07:40:00|2980.5|2974.5|2981.8|2975.8|2981.8|2975.8|2980.5|2974.5|3
1623051610000|2021-06-07 07:40:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1623051620000|2021-06-07 07:40:20|2981|2975|2980.5|2974.5|2981|2975|2980.3|2974.3|4
1623051630000|2021-06-07 07:40:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623051640000|2021-06-07 07:40:40|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1623051650000|2021-06-07 07:40:50|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|5
1623051660000|2021-06-07 07:41:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051720000|2021-06-07 07:42:00|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|3
1623051740000|2021-06-07 07:42:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051750000|2021-06-07 07:42:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051780000|2021-06-07 07:43:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051790000|2021-06-07 07:43:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051810000|2021-06-07 07:43:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623051840000|2021-06-07 07:44:00|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|2
1623051850000|2021-06-07 07:44:10|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623051860000|2021-06-07 07:44:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1623051870000|2021-06-07 07:44:30|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1623051880000|2021-06-07 07:44:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1623051900000|2021-06-07 07:45:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623051910000|2021-06-07 07:45:10|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|3
1623051920000|2021-06-07 07:45:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623051930000|2021-06-07 07:45:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1623052080000|2021-06-07 07:48:00|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|2
1623052090000|2021-06-07 07:48:10|2978.8|2972.8|2979.8|2973.8|2980|2974|2978.8|2972.8|3
1623052100000|2021-06-07 07:48:20|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623052130000|2021-06-07 07:48:50|2978.8|2972.8|2978|2972|2978.8|2972.8|2978|2972|4
1623052140000|2021-06-07 07:49:00|2977.8|2971.8|2978.8|2972.8|2978.8|2972.8|2977.8|2971.8|4
1623052150000|2021-06-07 07:49:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052160000|2021-06-07 07:49:20|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1623052220000|2021-06-07 07:50:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1623052240000|2021-06-07 07:50:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623052260000|2021-06-07 07:51:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1623052270000|2021-06-07 07:51:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052290000|2021-06-07 07:51:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623052310000|2021-06-07 07:51:50|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|2
1623052330000|2021-06-07 07:52:10|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1623052380000|2021-06-07 07:53:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1623052400000|2021-06-07 07:53:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623052410000|2021-06-07 07:53:30|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1623052420000|2021-06-07 07:53:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1623052440000|2021-06-07 07:54:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623052450000|2021-06-07 07:54:10|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|3
1623052460000|2021-06-07 07:54:20|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|3
1623052470000|2021-06-07 07:54:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623052490000|2021-06-07 07:54:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623052500000|2021-06-07 07:55:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052510000|2021-06-07 07:55:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|4
1623052520000|2021-06-07 07:55:20|2981.5|2975.5|2981.8|2975.8|2982.8|2976.8|2981.5|2975.5|9
1623052530000|2021-06-07 07:55:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623052540000|2021-06-07 07:55:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052550000|2021-06-07 07:55:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052560000|2021-06-07 07:56:00|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1623052580000|2021-06-07 07:56:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623052590000|2021-06-07 07:56:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|3
1623052600000|2021-06-07 07:56:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1623052620000|2021-06-07 07:57:00|2980|2974|2981.5|2975.5|2981.5|2975.5|2979.8|2973.8|3
1623052630000|2021-06-07 07:57:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052640000|2021-06-07 07:57:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623052650000|2021-06-07 07:57:30|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1623052660000|2021-06-07 07:57:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1623052670000|2021-06-07 07:57:50|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|4
1623052720000|2021-06-07 07:58:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|5
1623052740000|2021-06-07 07:59:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623052800000|2021-06-07 08:00:00|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|6
1623052810000|2021-06-07 08:00:10|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|4
1623052820000|2021-06-07 08:00:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623052830000|2021-06-07 08:00:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623052840000|2021-06-07 08:00:40|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|4
1623052850000|2021-06-07 08:00:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1623052860000|2021-06-07 08:01:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1623052870000|2021-06-07 08:01:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623052880000|2021-06-07 08:01:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623052890000|2021-06-07 08:01:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|4
1623052900000|2021-06-07 08:01:40|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|3
1623052910000|2021-06-07 08:01:50|2979|2973|2979.3|2973.3|2979.5|2973.5|2979|2973|3
1623052920000|2021-06-07 08:02:00|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|6
1623052930000|2021-06-07 08:02:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623052940000|2021-06-07 08:02:20|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1623052950000|2021-06-07 08:02:30|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|5
1623052960000|2021-06-07 08:02:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1623052970000|2021-06-07 08:02:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1623052980000|2021-06-07 08:03:00|2977|2971|2978|2972|2978|2972|2977|2971|2
1623052990000|2021-06-07 08:03:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623053000000|2021-06-07 08:03:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1623053020000|2021-06-07 08:03:40|2977.5|2971.5|2978|2972|2978.5|2972.5|2977.5|2971.5|6
1623053040000|2021-06-07 08:04:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1623053050000|2021-06-07 08:04:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623053100000|2021-06-07 08:05:00|2978|2972|2977.8|2971.8|2978|2972|2977.3|2971.3|3
1623053110000|2021-06-07 08:05:10|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|4
1623053140000|2021-06-07 08:05:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1623053170000|2021-06-07 08:06:10|2977.8|2971.8|2977.8|2971.8|2978|2972|2977.8|2971.8|3
1623053180000|2021-06-07 08:06:20|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.8|2971.8|3
1623053190000|2021-06-07 08:06:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1623053200000|2021-06-07 08:06:40|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1623053220000|2021-06-07 08:07:00|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|5
1623053230000|2021-06-07 08:07:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1623053240000|2021-06-07 08:07:20|2980.3|2974.3|2981|2975|2981|2975|2980.3|2974.3|2
1623053250000|2021-06-07 08:07:30|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|5
1623053260000|2021-06-07 08:07:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623053270000|2021-06-07 08:07:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623053280000|2021-06-07 08:08:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1623053290000|2021-06-07 08:08:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623053300000|2021-06-07 08:08:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053320000|2021-06-07 08:08:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623053330000|2021-06-07 08:08:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053360000|2021-06-07 08:09:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|4
1623053410000|2021-06-07 08:10:10|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1623053420000|2021-06-07 08:10:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623053440000|2021-06-07 08:10:40|2980.8|2974.8|2981.5|2975.5|2982.3|2976.3|2980.8|2974.8|5
1623053470000|2021-06-07 08:11:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623053480000|2021-06-07 08:11:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1623053500000|2021-06-07 08:11:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623053530000|2021-06-07 08:12:10|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1623053560000|2021-06-07 08:12:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623053580000|2021-06-07 08:13:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1623053600000|2021-06-07 08:13:20|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623053610000|2021-06-07 08:13:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053630000|2021-06-07 08:13:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623053640000|2021-06-07 08:14:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053670000|2021-06-07 08:14:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623053680000|2021-06-07 08:14:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623053690000|2021-06-07 08:14:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623053700000|2021-06-07 08:15:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1623053710000|2021-06-07 08:15:10|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|3
1623053720000|2021-06-07 08:15:20|2983|2977|2983|2977|2983|2977|2982.8|2976.8|3
1623053750000|2021-06-07 08:15:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623053760000|2021-06-07 08:16:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1623053780000|2021-06-07 08:16:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623053800000|2021-06-07 08:16:40|2982|2976|2982.8|2976.8|2983|2977|2982|2976|6
1623053810000|2021-06-07 08:16:50|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|4
1623053820000|2021-06-07 08:17:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1623053830000|2021-06-07 08:17:10|2982.3|2976.3|2985.8|2979.8|2986.5|2980.5|2982.3|2976.3|9
1623053840000|2021-06-07 08:17:20|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1623053850000|2021-06-07 08:17:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1623053860000|2021-06-07 08:17:40|2984|2978|2985|2979|2985|2979|2984|2978|3
1623053890000|2021-06-07 08:18:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623053920000|2021-06-07 08:18:40|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1623053930000|2021-06-07 08:18:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623053940000|2021-06-07 08:19:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|2
1623053950000|2021-06-07 08:19:10|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2984.5|2978.5|4
1623053960000|2021-06-07 08:19:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623053970000|2021-06-07 08:19:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1623053990000|2021-06-07 08:19:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623054000000|2021-06-07 08:20:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1623054010000|2021-06-07 08:20:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623054030000|2021-06-07 08:20:30|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1623054040000|2021-06-07 08:20:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623054050000|2021-06-07 08:20:50|2984.3|2978.3|2986|2980|2986|2980|2984.3|2978.3|6
1623054060000|2021-06-07 08:21:00|2985.5|2979.5|2987.8|2981.8|2987.8|2981.8|2985.3|2979.3|6
1623054070000|2021-06-07 08:21:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623054080000|2021-06-07 08:21:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623054090000|2021-06-07 08:21:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623054100000|2021-06-07 08:21:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623054110000|2021-06-07 08:21:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1623054120000|2021-06-07 08:22:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1623054140000|2021-06-07 08:22:20|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|3
1623054150000|2021-06-07 08:22:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|3
1623054170000|2021-06-07 08:22:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|5
1623054190000|2021-06-07 08:23:10|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1623054200000|2021-06-07 08:23:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1623054210000|2021-06-07 08:23:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623054220000|2021-06-07 08:23:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623054230000|2021-06-07 08:23:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623054240000|2021-06-07 08:24:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623054250000|2021-06-07 08:24:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|3
1623054280000|2021-06-07 08:24:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623054300000|2021-06-07 08:25:00|2986|2980|2987.3|2981.3|2987.3|2981.3|2986|2980|2
1623054310000|2021-06-07 08:25:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623054320000|2021-06-07 08:25:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623054340000|2021-06-07 08:25:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623054350000|2021-06-07 08:25:50|2988|2982|2989.8|2983.8|2989.8|2983.8|2988|2982|2
1623054360000|2021-06-07 08:26:00|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1623054370000|2021-06-07 08:26:10|2990.3|2984.3|2993.8|2987.8|2993.8|2987.8|2990.3|2984.3|4
1623054380000|2021-06-07 08:26:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623054390000|2021-06-07 08:26:30|2995|2989|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1623054400000|2021-06-07 08:26:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1623054420000|2021-06-07 08:27:00|2995.5|2989.5|2996.3|2990.3|2996.5|2990.5|2995.5|2989.5|3
1623054430000|2021-06-07 08:27:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623054440000|2021-06-07 08:27:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623054450000|2021-06-07 08:27:30|2996|2990|2995|2989|2996|2990|2995|2989|5
1623054460000|2021-06-07 08:27:40|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|2
1623054470000|2021-06-07 08:27:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1623054480000|2021-06-07 08:28:00|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|3
1623054490000|2021-06-07 08:28:10|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|4
1623054510000|2021-06-07 08:28:30|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1623054530000|2021-06-07 08:28:50|2994.5|2988.5|2993.3|2987.3|2994.5|2988.5|2993.3|2987.3|6
1623054580000|2021-06-07 08:29:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623054590000|2021-06-07 08:29:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054600000|2021-06-07 08:30:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623054610000|2021-06-07 08:30:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623054620000|2021-06-07 08:30:20|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623054630000|2021-06-07 08:30:30|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993|2987|4
1623054640000|2021-06-07 08:30:40|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1623054650000|2021-06-07 08:30:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054660000|2021-06-07 08:31:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623054670000|2021-06-07 08:31:10|2993.3|2987.3|2994|2988|2994|2988|2992.8|2986.8|4
1623054680000|2021-06-07 08:31:20|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623054700000|2021-06-07 08:31:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623054710000|2021-06-07 08:31:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1623054720000|2021-06-07 08:32:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623054730000|2021-06-07 08:32:10|2993.8|2987.8|2993.5|2987.5|2994|2988|2992.8|2986.8|6
1623054740000|2021-06-07 08:32:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623054750000|2021-06-07 08:32:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623054760000|2021-06-07 08:32:40|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.3|2985.3|5
1623054780000|2021-06-07 08:33:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623054800000|2021-06-07 08:33:20|2990.8|2984.8|2989.3|2983.3|2990.8|2984.8|2988.5|2982.5|6
1623054810000|2021-06-07 08:33:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1623054820000|2021-06-07 08:33:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623054830000|2021-06-07 08:33:50|2989.8|2983.8|2991|2985|2991|2985|2989.8|2983.8|4
1623054840000|2021-06-07 08:34:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623054850000|2021-06-07 08:34:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623054870000|2021-06-07 08:34:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623054880000|2021-06-07 08:34:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623054890000|2021-06-07 08:34:50|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|4
1623054900000|2021-06-07 08:35:00|2992.5|2986.5|2992.5|2986.5|2993|2987|2992.5|2986.5|4
1623054910000|2021-06-07 08:35:10|2992|2986|2991.3|2985.3|2992|2986|2990.8|2984.8|4
1623054960000|2021-06-07 08:36:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623055140000|2021-06-07 08:39:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623055150000|2021-06-07 08:39:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1623055160000|2021-06-07 08:39:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623055220000|2021-06-07 08:40:20|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1623055270000|2021-06-07 08:41:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623055300000|2021-06-07 08:41:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623055440000|2021-06-07 08:44:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623055500000|2021-06-07 08:45:00|2988.8|2982.8|2991|2985|2991|2985|2988.8|2982.8|5
1623055510000|2021-06-07 08:45:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|2
1623055540000|2021-06-07 08:45:40|2989.5|2983.5|2988.3|2982.3|2989.5|2983.5|2988.3|2982.3|2
1623055550000|2021-06-07 08:45:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623055740000|2021-06-07 08:49:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1623055800000|2021-06-07 08:50:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623055810000|2021-06-07 08:50:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623055820000|2021-06-07 08:50:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623055850000|2021-06-07 08:50:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623055860000|2021-06-07 08:51:00|2989|2983|2989.8|2983.8|2990|2984|2989|2983|4
1623055880000|2021-06-07 08:51:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623055920000|2021-06-07 08:52:00|2990.3|2984.3|2992|2986|2992|2986|2990.3|2984.3|2
1623055930000|2021-06-07 08:52:10|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|2
1623055940000|2021-06-07 08:52:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1623055950000|2021-06-07 08:52:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623056010000|2021-06-07 08:53:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623056030000|2021-06-07 08:53:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056080000|2021-06-07 08:54:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623056130000|2021-06-07 08:55:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623056190000|2021-06-07 08:56:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056200000|2021-06-07 08:56:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623056210000|2021-06-07 08:56:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056240000|2021-06-07 08:57:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056270000|2021-06-07 08:57:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056280000|2021-06-07 08:58:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056290000|2021-06-07 08:58:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056300000|2021-06-07 08:58:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056330000|2021-06-07 08:58:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623056350000|2021-06-07 08:59:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623056380000|2021-06-07 08:59:40|2990.8|2984.8|2992.5|2986.5|2992.5|2986.5|2990.8|2984.8|4
1623056400000|2021-06-07 09:00:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623056410000|2021-06-07 09:00:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623056420000|2021-06-07 09:00:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623056430000|2021-06-07 09:00:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623056440000|2021-06-07 09:00:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623056500000|2021-06-07 09:01:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623056510000|2021-06-07 09:01:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623056530000|2021-06-07 09:02:10|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|3
1623056550000|2021-06-07 09:02:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623056560000|2021-06-07 09:02:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623056610000|2021-06-07 09:03:30|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|2
1623056620000|2021-06-07 09:03:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623056660000|2021-06-07 09:04:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1623056680000|2021-06-07 09:04:40|2992.5|2986.5|2994.3|2988.3|2994.3|2988.3|2992.5|2986.5|2
1623056690000|2021-06-07 09:04:50|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|3
1623056700000|2021-06-07 09:05:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623056720000|2021-06-07 09:05:20|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|2
1623056730000|2021-06-07 09:05:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623056740000|2021-06-07 09:05:40|2992.5|2986.5|2990.3|2984.3|2992.5|2986.5|2990.3|2984.3|2
1623056760000|2021-06-07 09:06:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623056780000|2021-06-07 09:06:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623056830000|2021-06-07 09:07:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623056840000|2021-06-07 09:07:20|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1623056850000|2021-06-07 09:07:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623056870000|2021-06-07 09:07:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|5
1623056890000|2021-06-07 09:08:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623056900000|2021-06-07 09:08:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623056920000|2021-06-07 09:08:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623056970000|2021-06-07 09:09:30|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|3
1623056990000|2021-06-07 09:09:50|2990.5|2984.5|2990.8|2984.8|2991|2985|2990.5|2984.5|4
1623057000000|2021-06-07 09:10:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623057010000|2021-06-07 09:10:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623057020000|2021-06-07 09:10:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057070000|2021-06-07 09:11:10|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1623057090000|2021-06-07 09:11:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623057100000|2021-06-07 09:11:40|2990.3|2984.3|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|5
1623057110000|2021-06-07 09:11:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623057120000|2021-06-07 09:12:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623057130000|2021-06-07 09:12:10|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623057150000|2021-06-07 09:12:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623057160000|2021-06-07 09:12:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623057170000|2021-06-07 09:12:50|2990.3|2984.3|2991.8|2985.8|2991.8|2985.8|2990.3|2984.3|2
1623057180000|2021-06-07 09:13:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623057200000|2021-06-07 09:13:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623057210000|2021-06-07 09:13:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623057250000|2021-06-07 09:14:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623057270000|2021-06-07 09:14:30|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623057320000|2021-06-07 09:15:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623057340000|2021-06-07 09:15:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1623057360000|2021-06-07 09:16:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057380000|2021-06-07 09:16:20|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1623057390000|2021-06-07 09:16:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623057400000|2021-06-07 09:16:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623057410000|2021-06-07 09:16:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057430000|2021-06-07 09:17:10|2989.5|2983.5|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|3
1623057440000|2021-06-07 09:17:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623057470000|2021-06-07 09:17:50|2990.8|2984.8|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|4
1623057480000|2021-06-07 09:18:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623057510000|2021-06-07 09:18:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623057550000|2021-06-07 09:19:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623057590000|2021-06-07 09:19:50|2991|2985|2990|2984|2991|2985|2990|2984|3
1623057610000|2021-06-07 09:20:10|2990.3|2984.3|2990.8|2984.8|2991.3|2985.3|2990.3|2984.3|4
1623057620000|2021-06-07 09:20:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|4
1623057630000|2021-06-07 09:20:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057640000|2021-06-07 09:20:40|2989.5|2983.5|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1623057660000|2021-06-07 09:21:00|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623057670000|2021-06-07 09:21:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623057770000|2021-06-07 09:22:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623057780000|2021-06-07 09:23:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623057790000|2021-06-07 09:23:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623057800000|2021-06-07 09:23:20|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|6
1623057820000|2021-06-07 09:23:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623057840000|2021-06-07 09:24:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623057850000|2021-06-07 09:24:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|5
1623057860000|2021-06-07 09:24:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623057910000|2021-06-07 09:25:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623057960000|2021-06-07 09:26:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623057970000|2021-06-07 09:26:10|2989.8|2983.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|4
1623057980000|2021-06-07 09:26:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|4
1623057990000|2021-06-07 09:26:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623058020000|2021-06-07 09:27:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623058060000|2021-06-07 09:27:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623058070000|2021-06-07 09:27:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623058140000|2021-06-07 09:29:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623058210000|2021-06-07 09:30:10|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623058240000|2021-06-07 09:30:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623058250000|2021-06-07 09:30:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623058300000|2021-06-07 09:31:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623058310000|2021-06-07 09:31:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623058320000|2021-06-07 09:32:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623058340000|2021-06-07 09:32:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623058350000|2021-06-07 09:32:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623058390000|2021-06-07 09:33:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623058500000|2021-06-07 09:35:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623058530000|2021-06-07 09:35:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623058550000|2021-06-07 09:35:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|4
1623058560000|2021-06-07 09:36:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623058570000|2021-06-07 09:36:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1623058590000|2021-06-07 09:36:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1623058600000|2021-06-07 09:36:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623058610000|2021-06-07 09:36:50|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|5
1623058620000|2021-06-07 09:37:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623058670000|2021-06-07 09:37:50|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623058690000|2021-06-07 09:38:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623058700000|2021-06-07 09:38:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623058710000|2021-06-07 09:38:30|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1623058730000|2021-06-07 09:38:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623058840000|2021-06-07 09:40:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623058850000|2021-06-07 09:40:50|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623058930000|2021-06-07 09:42:10|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|2
1623058940000|2021-06-07 09:42:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623058950000|2021-06-07 09:42:30|2990.5|2984.5|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|3
1623058960000|2021-06-07 09:42:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623058970000|2021-06-07 09:42:50|2989|2983|2990|2984|2990|2984|2989|2983|4
1623058980000|2021-06-07 09:43:00|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|3
1623058990000|2021-06-07 09:43:10|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1623059000000|2021-06-07 09:43:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623059020000|2021-06-07 09:43:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623059070000|2021-06-07 09:44:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623059080000|2021-06-07 09:44:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623059120000|2021-06-07 09:45:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623059130000|2021-06-07 09:45:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623059150000|2021-06-07 09:45:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623059170000|2021-06-07 09:46:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|5
1623059180000|2021-06-07 09:46:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623059230000|2021-06-07 09:47:10|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|4
1623059240000|2021-06-07 09:47:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623059270000|2021-06-07 09:47:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623059280000|2021-06-07 09:48:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623059290000|2021-06-07 09:48:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1623059360000|2021-06-07 09:49:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623059390000|2021-06-07 09:49:50|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1623059410000|2021-06-07 09:50:10|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988|2982|4
1623059430000|2021-06-07 09:50:30|2988|2982|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623059440000|2021-06-07 09:50:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623059490000|2021-06-07 09:51:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623059500000|2021-06-07 09:51:40|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623059540000|2021-06-07 09:52:20|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|3
1623059550000|2021-06-07 09:52:30|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|4
1623059600000|2021-06-07 09:53:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623059640000|2021-06-07 09:54:00|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|5
1623059650000|2021-06-07 09:54:10|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|5
1623059660000|2021-06-07 09:54:20|2987.8|2981.8|2986.5|2980.5|2987.8|2981.8|2986.5|2980.5|2
1623059690000|2021-06-07 09:54:50|2986.8|2980.8|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|4
1623059700000|2021-06-07 09:55:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623059730000|2021-06-07 09:55:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623059750000|2021-06-07 09:55:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986|2980|4
1623059790000|2021-06-07 09:56:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623059800000|2021-06-07 09:56:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059810000|2021-06-07 09:56:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623059830000|2021-06-07 09:57:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059870000|2021-06-07 09:57:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623059880000|2021-06-07 09:58:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623059900000|2021-06-07 09:58:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623059910000|2021-06-07 09:58:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623059920000|2021-06-07 09:58:40|2986|2980|2985|2979|2986|2980|2984.8|2978.8|4
1623059940000|2021-06-07 09:59:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623059950000|2021-06-07 09:59:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1623059970000|2021-06-07 09:59:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623059980000|2021-06-07 09:59:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623060000000|2021-06-07 10:00:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060030000|2021-06-07 10:00:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623060040000|2021-06-07 10:00:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623060180000|2021-06-07 10:03:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623060230000|2021-06-07 10:03:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623060240000|2021-06-07 10:04:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623060300000|2021-06-07 10:05:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623060310000|2021-06-07 10:05:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|3
1623060320000|2021-06-07 10:05:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1623060360000|2021-06-07 10:06:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623060450000|2021-06-07 10:07:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060490000|2021-06-07 10:08:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623060500000|2021-06-07 10:08:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623060530000|2021-06-07 10:08:50|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1623060550000|2021-06-07 10:09:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060640000|2021-06-07 10:10:40|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|2
1623060650000|2021-06-07 10:10:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623060660000|2021-06-07 10:11:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623060680000|2021-06-07 10:11:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623060720000|2021-06-07 10:12:00|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623060900000|2021-06-07 10:15:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623060910000|2021-06-07 10:15:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623061020000|2021-06-07 10:17:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623061050000|2021-06-07 10:17:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061060000|2021-06-07 10:17:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061100000|2021-06-07 10:18:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061150000|2021-06-07 10:19:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061200000|2021-06-07 10:20:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623061230000|2021-06-07 10:20:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623061250000|2021-06-07 10:20:50|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623061300000|2021-06-07 10:21:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623061320000|2021-06-07 10:22:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061340000|2021-06-07 10:22:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623061410000|2021-06-07 10:23:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|3
1623061420000|2021-06-07 10:23:40|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623061430000|2021-06-07 10:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623061440000|2021-06-07 10:24:00|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|2
1623061450000|2021-06-07 10:24:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061460000|2021-06-07 10:24:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623061480000|2021-06-07 10:24:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061510000|2021-06-07 10:25:10|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986|2980|3
1623061560000|2021-06-07 10:26:00|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|4
1623061570000|2021-06-07 10:26:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623061590000|2021-06-07 10:26:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623061630000|2021-06-07 10:27:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623061640000|2021-06-07 10:27:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623061660000|2021-06-07 10:27:40|2987.3|2981.3|2987.8|2981.8|2988|2982|2987.3|2981.3|4
1623061670000|2021-06-07 10:27:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623061680000|2021-06-07 10:28:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623061710000|2021-06-07 10:28:30|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623061740000|2021-06-07 10:29:00|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|2
1623061750000|2021-06-07 10:29:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623061760000|2021-06-07 10:29:20|2989.3|2983.3|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|3
1623061770000|2021-06-07 10:29:30|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623061780000|2021-06-07 10:29:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623061790000|2021-06-07 10:29:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1623061820000|2021-06-07 10:30:20|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987.3|2981.3|5
1623061840000|2021-06-07 10:30:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623061870000|2021-06-07 10:31:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623061880000|2021-06-07 10:31:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623061890000|2021-06-07 10:31:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623061910000|2021-06-07 10:31:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623061970000|2021-06-07 10:32:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623061980000|2021-06-07 10:33:00|2985|2979|2983.5|2977.5|2985|2979|2983.5|2977.5|3
1623061990000|2021-06-07 10:33:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|4
1623062010000|2021-06-07 10:33:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062020000|2021-06-07 10:33:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062060000|2021-06-07 10:34:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623062090000|2021-06-07 10:34:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1623062170000|2021-06-07 10:36:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623062200000|2021-06-07 10:36:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623062210000|2021-06-07 10:36:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062220000|2021-06-07 10:37:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062290000|2021-06-07 10:38:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1623062300000|2021-06-07 10:38:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623062310000|2021-06-07 10:38:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062330000|2021-06-07 10:38:50|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|3
1623062350000|2021-06-07 10:39:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062440000|2021-06-07 10:40:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062470000|2021-06-07 10:41:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062490000|2021-06-07 10:41:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623062530000|2021-06-07 10:42:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062550000|2021-06-07 10:42:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062580000|2021-06-07 10:43:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623062590000|2021-06-07 10:43:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1623062620000|2021-06-07 10:43:40|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1623062640000|2021-06-07 10:44:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623062670000|2021-06-07 10:44:30|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|2
1623062680000|2021-06-07 10:44:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623062810000|2021-06-07 10:46:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623062820000|2021-06-07 10:47:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623062860000|2021-06-07 10:47:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1623062900000|2021-06-07 10:48:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623062970000|2021-06-07 10:49:30|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1623063120000|2021-06-07 10:52:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063160000|2021-06-07 10:52:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623063180000|2021-06-07 10:53:00|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1623063430000|2021-06-07 10:57:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063510000|2021-06-07 10:58:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063600000|2021-06-07 11:00:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623063690000|2021-06-07 11:01:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623063710000|2021-06-07 11:01:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063730000|2021-06-07 11:02:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063740000|2021-06-07 11:02:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063750000|2021-06-07 11:02:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623063780000|2021-06-07 11:03:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623063800000|2021-06-07 11:03:20|2984.8|2978.8|2985|2979|2985.8|2979.8|2984.8|2978.8|6
1623063820000|2021-06-07 11:03:40|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623063830000|2021-06-07 11:03:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623063920000|2021-06-07 11:05:20|2985|2979|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1623063960000|2021-06-07 11:06:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623064010000|2021-06-07 11:06:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|3
1623064030000|2021-06-07 11:07:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623064090000|2021-06-07 11:08:10|2985|2979|2984.3|2978.3|2985|2979|2984|2978|3
1623064100000|2021-06-07 11:08:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623064110000|2021-06-07 11:08:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1623064140000|2021-06-07 11:09:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623064200000|2021-06-07 11:10:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1623064210000|2021-06-07 11:10:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1623064240000|2021-06-07 11:10:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623064280000|2021-06-07 11:11:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623064370000|2021-06-07 11:12:50|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623064380000|2021-06-07 11:13:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623064400000|2021-06-07 11:13:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623064410000|2021-06-07 11:13:30|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1623064440000|2021-06-07 11:14:00|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2983.8|2977.8|4
1623064460000|2021-06-07 11:14:20|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623064540000|2021-06-07 11:15:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623064630000|2021-06-07 11:17:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623064650000|2021-06-07 11:17:30|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|2
1623064660000|2021-06-07 11:17:40|2983.5|2977.5|2984|2978|2984.3|2978.3|2983.5|2977.5|4
1623064710000|2021-06-07 11:18:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623064720000|2021-06-07 11:18:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1623064740000|2021-06-07 11:19:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623064750000|2021-06-07 11:19:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623064760000|2021-06-07 11:19:20|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1623064770000|2021-06-07 11:19:30|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1623064800000|2021-06-07 11:20:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623064810000|2021-06-07 11:20:10|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1623064850000|2021-06-07 11:20:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623064860000|2021-06-07 11:21:00|2980.8|2974.8|2981.3|2975.3|2981.8|2975.8|2980.8|2974.8|5
1623064870000|2021-06-07 11:21:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1623064900000|2021-06-07 11:21:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623064910000|2021-06-07 11:21:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623064940000|2021-06-07 11:22:20|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|2
1623064990000|2021-06-07 11:23:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623065000000|2021-06-07 11:23:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1623065040000|2021-06-07 11:24:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065070000|2021-06-07 11:24:30|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1623065090000|2021-06-07 11:24:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623065150000|2021-06-07 11:25:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1623065160000|2021-06-07 11:26:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065300000|2021-06-07 11:28:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065310000|2021-06-07 11:28:30|2980|2974|2979|2973|2980|2974|2978.8|2972.8|6
1623065330000|2021-06-07 11:28:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1623065340000|2021-06-07 11:29:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065350000|2021-06-07 11:29:10|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623065360000|2021-06-07 11:29:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1623065380000|2021-06-07 11:29:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623065400000|2021-06-07 11:30:00|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|3
1623065440000|2021-06-07 11:30:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065450000|2021-06-07 11:30:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623065460000|2021-06-07 11:31:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623065490000|2021-06-07 11:31:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1623065500000|2021-06-07 11:31:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065520000|2021-06-07 11:32:00|2979|2973|2979|2973|2979.3|2973.3|2979|2973|3
1623065530000|2021-06-07 11:32:10|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1623065540000|2021-06-07 11:32:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065560000|2021-06-07 11:32:40|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1623065570000|2021-06-07 11:32:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1623065600000|2021-06-07 11:33:20|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1623065640000|2021-06-07 11:34:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065650000|2021-06-07 11:34:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623065680000|2021-06-07 11:34:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623065700000|2021-06-07 11:35:00|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1623065710000|2021-06-07 11:35:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1623065760000|2021-06-07 11:36:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623065770000|2021-06-07 11:36:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1623065780000|2021-06-07 11:36:20|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1623065800000|2021-06-07 11:36:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065820000|2021-06-07 11:37:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1623065840000|2021-06-07 11:37:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|3
1623065850000|2021-06-07 11:37:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623065860000|2021-06-07 11:37:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623065890000|2021-06-07 11:38:10|2979|2973|2980|2974|2980|2974|2979|2973|5
1623065900000|2021-06-07 11:38:20|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1623065910000|2021-06-07 11:38:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|6
1623065920000|2021-06-07 11:38:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1623065930000|2021-06-07 11:38:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623065940000|2021-06-07 11:39:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623065950000|2021-06-07 11:39:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623066000000|2021-06-07 11:40:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623066010000|2021-06-07 11:40:10|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1623066020000|2021-06-07 11:40:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623066080000|2021-06-07 11:41:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623066090000|2021-06-07 11:41:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623066100000|2021-06-07 11:41:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1623066150000|2021-06-07 11:42:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623066160000|2021-06-07 11:42:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1623066190000|2021-06-07 11:43:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623066200000|2021-06-07 11:43:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623066210000|2021-06-07 11:43:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623066260000|2021-06-07 11:44:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1623066270000|2021-06-07 11:44:30|2983.3|2977.3|2984.3|2978.3|2984.8|2978.8|2983.3|2977.3|5
1623066300000|2021-06-07 11:45:00|2984.5|2978.5|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|2
1623066320000|2021-06-07 11:45:20|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623066330000|2021-06-07 11:45:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623066340000|2021-06-07 11:45:40|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|2
1623066370000|2021-06-07 11:46:10|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|3
1623066380000|2021-06-07 11:46:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623066390000|2021-06-07 11:46:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623066400000|2021-06-07 11:46:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623066420000|2021-06-07 11:47:00|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1623066430000|2021-06-07 11:47:10|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|2
1623066440000|2021-06-07 11:47:20|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1623066450000|2021-06-07 11:47:30|2986|2980|2986|2980|2986|2980|2985.8|2979.8|3
1623066460000|2021-06-07 11:47:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623066470000|2021-06-07 11:47:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623066480000|2021-06-07 11:48:00|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|2
1623066500000|2021-06-07 11:48:20|2987.3|2981.3|2987.5|2981.5|2988|2982|2987.3|2981.3|4
1623066530000|2021-06-07 11:48:50|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|4
1623066540000|2021-06-07 11:49:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623066550000|2021-06-07 11:49:10|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1623066570000|2021-06-07 11:49:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1623066580000|2021-06-07 11:49:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623066590000|2021-06-07 11:49:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623066600000|2021-06-07 11:50:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623066610000|2021-06-07 11:50:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623066620000|2021-06-07 11:50:20|2987|2981|2989.3|2983.3|2989.3|2983.3|2987|2981|7
1623066630000|2021-06-07 11:50:30|2989.5|2983.5|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|6
1623066640000|2021-06-07 11:50:40|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|3
1623066650000|2021-06-07 11:50:50|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623066660000|2021-06-07 11:51:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623066670000|2021-06-07 11:51:10|2987.5|2981.5|2989.5|2983.5|2989.5|2983.5|2987.5|2981.5|7
1623066680000|2021-06-07 11:51:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623066690000|2021-06-07 11:51:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623066700000|2021-06-07 11:51:40|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1623066710000|2021-06-07 11:51:50|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.3|2982.3|9
1623066720000|2021-06-07 11:52:00|2989|2983|2988|2982|2989.5|2983.5|2987.5|2981.5|7
1623066730000|2021-06-07 11:52:10|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1623066740000|2021-06-07 11:52:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|4
1623066750000|2021-06-07 11:52:30|2989.8|2983.8|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|8
1623066760000|2021-06-07 11:52:40|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623066770000|2021-06-07 11:52:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623066780000|2021-06-07 11:53:00|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|8
1623066790000|2021-06-07 11:53:10|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|5
1623066800000|2021-06-07 11:53:20|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623066810000|2021-06-07 11:53:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623066820000|2021-06-07 11:53:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623066840000|2021-06-07 11:54:00|2988.8|2982.8|2987.8|2981.8|2988.8|2982.8|2987.3|2981.3|5
1623066850000|2021-06-07 11:54:10|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|5
1623066860000|2021-06-07 11:54:20|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1623066870000|2021-06-07 11:54:30|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1623066880000|2021-06-07 11:54:40|2988|2982|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|5
1623066890000|2021-06-07 11:54:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988|2982|3
1623066910000|2021-06-07 11:55:10|2988|2982|2987.8|2981.8|2988|2982|2987.5|2981.5|6
1623066920000|2021-06-07 11:55:20|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1623066930000|2021-06-07 11:55:30|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|2
1623066940000|2021-06-07 11:55:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623066950000|2021-06-07 11:55:50|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.5|2978.5|4
1623066960000|2021-06-07 11:56:00|2985|2979|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1623066970000|2021-06-07 11:56:10|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|5
1623066980000|2021-06-07 11:56:20|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1623066990000|2021-06-07 11:56:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067000000|2021-06-07 11:56:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067010000|2021-06-07 11:56:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623067020000|2021-06-07 11:57:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623067030000|2021-06-07 11:57:10|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1623067050000|2021-06-07 11:57:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623067080000|2021-06-07 11:58:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1623067090000|2021-06-07 11:58:10|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.5|2977.5|7
1623067110000|2021-06-07 11:58:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067120000|2021-06-07 11:58:40|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623067140000|2021-06-07 11:59:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067160000|2021-06-07 11:59:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623067170000|2021-06-07 11:59:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623067180000|2021-06-07 11:59:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623067190000|2021-06-07 11:59:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067200000|2021-06-07 12:00:00|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|7
1623067220000|2021-06-07 12:00:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1623067230000|2021-06-07 12:00:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623067240000|2021-06-07 12:00:40|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|5
1623067250000|2021-06-07 12:00:50|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|4
1623067290000|2021-06-07 12:01:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623067310000|2021-06-07 12:01:50|2983.3|2977.3|2984|2978|2984.3|2978.3|2983.3|2977.3|4
1623067320000|2021-06-07 12:02:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1623067330000|2021-06-07 12:02:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623067340000|2021-06-07 12:02:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1623067350000|2021-06-07 12:02:30|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|5
1623067370000|2021-06-07 12:02:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623067380000|2021-06-07 12:03:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1623067390000|2021-06-07 12:03:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623067420000|2021-06-07 12:03:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623067430000|2021-06-07 12:03:50|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1623067450000|2021-06-07 12:04:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|4
1623067460000|2021-06-07 12:04:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623067470000|2021-06-07 12:04:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1623067500000|2021-06-07 12:05:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1623067510000|2021-06-07 12:05:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623067530000|2021-06-07 12:05:30|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|4
1623067540000|2021-06-07 12:05:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623067570000|2021-06-07 12:06:10|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1623067580000|2021-06-07 12:06:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623067620000|2021-06-07 12:07:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623067630000|2021-06-07 12:07:10|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|4
1623067640000|2021-06-07 12:07:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623067650000|2021-06-07 12:07:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623067670000|2021-06-07 12:07:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1623067680000|2021-06-07 12:08:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1623067690000|2021-06-07 12:08:10|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|4
1623067700000|2021-06-07 12:08:20|2984|2978|2984.8|2978.8|2984.8|2978.8|2984|2978|3
1623067710000|2021-06-07 12:08:30|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1623067720000|2021-06-07 12:08:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623067730000|2021-06-07 12:08:50|2986.5|2980.5|2985.8|2979.8|2987|2981|2985.8|2979.8|5
1623067740000|2021-06-07 12:09:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067750000|2021-06-07 12:09:10|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1623067760000|2021-06-07 12:09:20|2986.8|2980.8|2986|2980|2987|2981|2985.3|2979.3|7
1623067770000|2021-06-07 12:09:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1623067780000|2021-06-07 12:09:40|2985.5|2979.5|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|4
1623067800000|2021-06-07 12:10:00|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|5
1623067900000|2021-06-07 12:11:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067910000|2021-06-07 12:11:50|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623067920000|2021-06-07 12:12:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623067930000|2021-06-07 12:12:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623067970000|2021-06-07 12:12:50|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1623067980000|2021-06-07 12:13:00|2987|2981|2987.8|2981.8|2987.8|2981.8|2987|2981|4
1623067990000|2021-06-07 12:13:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068010000|2021-06-07 12:13:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623068020000|2021-06-07 12:13:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068040000|2021-06-07 12:14:00|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623068050000|2021-06-07 12:14:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068080000|2021-06-07 12:14:40|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1623068100000|2021-06-07 12:15:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068120000|2021-06-07 12:15:20|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.5|2980.5|5
1623068130000|2021-06-07 12:15:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623068140000|2021-06-07 12:15:40|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|3
1623068150000|2021-06-07 12:15:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068160000|2021-06-07 12:16:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068180000|2021-06-07 12:16:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068190000|2021-06-07 12:16:30|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623068200000|2021-06-07 12:16:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068220000|2021-06-07 12:17:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623068230000|2021-06-07 12:17:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068240000|2021-06-07 12:17:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623068270000|2021-06-07 12:17:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068280000|2021-06-07 12:18:00|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623068300000|2021-06-07 12:18:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623068320000|2021-06-07 12:18:40|2989.3|2983.3|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|3
1623068330000|2021-06-07 12:18:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1623068350000|2021-06-07 12:19:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623068360000|2021-06-07 12:19:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623068390000|2021-06-07 12:19:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623068430000|2021-06-07 12:20:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068450000|2021-06-07 12:20:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623068460000|2021-06-07 12:21:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623068480000|2021-06-07 12:21:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1623068500000|2021-06-07 12:21:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1623068510000|2021-06-07 12:21:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068520000|2021-06-07 12:22:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068550000|2021-06-07 12:22:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623068560000|2021-06-07 12:22:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068570000|2021-06-07 12:22:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068600000|2021-06-07 12:23:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623068610000|2021-06-07 12:23:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623068620000|2021-06-07 12:23:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623068640000|2021-06-07 12:24:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623068670000|2021-06-07 12:24:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623068680000|2021-06-07 12:24:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068690000|2021-06-07 12:24:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623068700000|2021-06-07 12:25:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068710000|2021-06-07 12:25:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068730000|2021-06-07 12:25:30|2987.3|2981.3|2988|2982|2988|2982|2987.3|2981.3|3
1623068740000|2021-06-07 12:25:40|2987.8|2981.8|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623068750000|2021-06-07 12:25:50|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623068760000|2021-06-07 12:26:00|2987|2981|2987.5|2981.5|2987.8|2981.8|2987|2981|3
1623068770000|2021-06-07 12:26:10|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|5
1623068800000|2021-06-07 12:26:40|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623068820000|2021-06-07 12:27:00|2987|2981|2986.5|2980.5|2987|2981|2986|2980|3
1623068830000|2021-06-07 12:27:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623068840000|2021-06-07 12:27:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623068850000|2021-06-07 12:27:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623068880000|2021-06-07 12:28:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623068910000|2021-06-07 12:28:30|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623068920000|2021-06-07 12:28:40|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|4
1623068930000|2021-06-07 12:28:50|2985.5|2979.5|2987.5|2981.5|2987.5|2981.5|2985.5|2979.5|2
1623068940000|2021-06-07 12:29:00|2987.4|2981.4|2987.3|2981.3|2987.4|2981.4|2987.3|2981.3|2
1623068950000|2021-06-07 12:29:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1623068970000|2021-06-07 12:29:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623068980000|2021-06-07 12:29:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623068990000|2021-06-07 12:29:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1623069000000|2021-06-07 12:30:00|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|4
1623069010000|2021-06-07 12:30:10|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.5|2981.5|5
1623069020000|2021-06-07 12:30:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623069030000|2021-06-07 12:30:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623069060000|2021-06-07 12:31:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623069090000|2021-06-07 12:31:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623069100000|2021-06-07 12:31:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623069110000|2021-06-07 12:31:50|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|2
1623069130000|2021-06-07 12:32:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623069160000|2021-06-07 12:32:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623069170000|2021-06-07 12:32:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069180000|2021-06-07 12:33:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069190000|2021-06-07 12:33:10|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623069220000|2021-06-07 12:33:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069250000|2021-06-07 12:34:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623069270000|2021-06-07 12:34:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623069300000|2021-06-07 12:35:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|3
1623069320000|2021-06-07 12:35:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069330000|2021-06-07 12:35:30|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|6
1623069370000|2021-06-07 12:36:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1623069380000|2021-06-07 12:36:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1623069400000|2021-06-07 12:36:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623069410000|2021-06-07 12:36:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623069440000|2021-06-07 12:37:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623069500000|2021-06-07 12:38:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623069540000|2021-06-07 12:39:00|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1623069560000|2021-06-07 12:39:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069570000|2021-06-07 12:39:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623069600000|2021-06-07 12:40:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623069610000|2021-06-07 12:40:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|5
1623069630000|2021-06-07 12:40:30|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1623069660000|2021-06-07 12:41:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623069680000|2021-06-07 12:41:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623069720000|2021-06-07 12:42:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623069760000|2021-06-07 12:42:40|2985|2979|2984|2978|2985|2979|2984|2978|2
1623069770000|2021-06-07 12:42:50|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|2
1623069790000|2021-06-07 12:43:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623069830000|2021-06-07 12:43:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1623069860000|2021-06-07 12:44:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|4
1623069870000|2021-06-07 12:44:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623069900000|2021-06-07 12:45:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623069920000|2021-06-07 12:45:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623070010000|2021-06-07 12:46:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070050000|2021-06-07 12:47:30|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|2
1623070080000|2021-06-07 12:48:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623070090000|2021-06-07 12:48:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1623070170000|2021-06-07 12:49:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623070180000|2021-06-07 12:49:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623070200000|2021-06-07 12:50:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623070230000|2021-06-07 12:50:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623070240000|2021-06-07 12:50:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623070250000|2021-06-07 12:50:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623070280000|2021-06-07 12:51:20|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|2
1623070350000|2021-06-07 12:52:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623070360000|2021-06-07 12:52:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070390000|2021-06-07 12:53:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623070400000|2021-06-07 12:53:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623070480000|2021-06-07 12:54:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|5
1623070490000|2021-06-07 12:54:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623070520000|2021-06-07 12:55:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623070530000|2021-06-07 12:55:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1623070540000|2021-06-07 12:55:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623070550000|2021-06-07 12:55:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1623070570000|2021-06-07 12:56:10|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|3
1623070580000|2021-06-07 12:56:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1623070590000|2021-06-07 12:56:30|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623070680000|2021-06-07 12:58:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623070690000|2021-06-07 12:58:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623070730000|2021-06-07 12:58:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623070740000|2021-06-07 12:59:00|2984.3|2978.3|2991.8|2985.8|2991.8|2985.8|2984.3|2978.3|11
1623070750000|2021-06-07 12:59:10|2991.3|2985.3|2992|2986|2992.3|2986.3|2991.3|2985.3|7
1623070760000|2021-06-07 12:59:20|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1623070770000|2021-06-07 12:59:30|2991.8|2985.8|2996.6|2990.6|2997.4|2991.4|2991.8|2985.8|9
1623070780000|2021-06-07 12:59:40|2996.4|2990.4|2996.8|2990.8|2996.8|2990.8|2995.9|2989.9|7
1623070790000|2021-06-07 12:59:50|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|5
1623070800000|2021-06-07 13:00:00|2994.3|2988.3|2997.9|2991.9|3000.4|2994.4|2994.3|2988.3|18
1623070810000|2021-06-07 13:00:10|2998.4|2992.4|3002.6|2996.6|3003.4|2997.4|2998.4|2992.4|17
1623070820000|2021-06-07 13:00:20|3002.9|2996.9|3003.6|2997.6|3004.4|2998.4|3002.9|2996.9|12
1623070830000|2021-06-07 13:00:30|3003.1|2997.1|3004.4|2998.4|3004.4|2998.4|3002.4|2996.4|13
1623070840000|2021-06-07 13:00:40|3004.1|2998.1|3000.9|2994.9|3004.1|2998.1|3000.1|2994.1|18
1623070850000|2021-06-07 13:00:50|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|2999.6|2993.6|10
1623070860000|2021-06-07 13:01:00|3001.6|2995.6|3005.9|2999.9|3006.1|3000.1|3001.6|2995.6|18
1623070870000|2021-06-07 13:01:10|3005.4|2999.4|3005.4|2999.4|3006.9|3000.9|3005.4|2999.4|11
1623070880000|2021-06-07 13:01:20|3005.1|2999.1|3005.1|2999.1|3005.6|2999.6|3002.9|2996.9|14
1623070890000|2021-06-07 13:01:30|3005.9|2999.9|3008.9|3002.9|3009.6|3003.6|3005.1|2999.1|20
1623070900000|2021-06-07 13:01:40|3009.6|3003.6|3007.9|3001.9|3009.6|3003.6|3007.6|3001.6|15
1623070910000|2021-06-07 13:01:50|3008.1|3002.1|3005.1|2999.1|3008.1|3002.1|3005.1|2999.1|10
1623070920000|2021-06-07 13:02:00|3004.9|2998.9|3005.6|2999.6|3005.6|2999.6|3003.9|2997.9|9
1623070930000|2021-06-07 13:02:10|3005.4|2999.4|3004.4|2998.4|3006.1|3000.1|3002.9|2996.9|11
1623070940000|2021-06-07 13:02:20|3003.9|2997.9|3002.9|2996.9|3004.1|2998.1|3002.9|2996.9|8
1623070950000|2021-06-07 13:02:30|3003.1|2997.1|3005.1|2999.1|3005.1|2999.1|3002.1|2996.1|17
1623070960000|2021-06-07 13:02:40|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.4|2999.4|4
1623070970000|2021-06-07 13:02:50|3006.3|3000.3|3005.9|2999.9|3006.5|3000.5|3004.9|2998.9|16
1623070980000|2021-06-07 13:03:00|3005.4|2999.4|3008.9|3002.9|3008.9|3002.9|3005.1|2999.1|18
1623070990000|2021-06-07 13:03:10|3008.4|3002.4|3008.6|3002.6|3008.9|3002.9|3008.1|3002.1|16
1623071000000|2021-06-07 13:03:20|3008.4|3002.4|3007.3|3001.3|3008.4|3002.4|3007|3001|11
1623071010000|2021-06-07 13:03:30|3007|3001|3008.3|3002.3|3008.8|3002.8|3007|3001|11
1623071020000|2021-06-07 13:03:40|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.8|3001.8|7
1623071030000|2021-06-07 13:03:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1623071040000|2021-06-07 13:04:00|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.5|3002.5|6
1623071050000|2021-06-07 13:04:10|3008.3|3002.3|3006.3|3000.3|3008.3|3002.3|3006|3000|14
1623071060000|2021-06-07 13:04:20|3006|3000|3006.3|3000.3|3006.3|3000.3|3005|2999|13
1623071070000|2021-06-07 13:04:30|3006.5|3000.5|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|8
1623071080000|2021-06-07 13:04:40|3007|3001|3006.5|3000.5|3007.3|3001.3|3006|3000|17
1623071090000|2021-06-07 13:04:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|9
1623071100000|2021-06-07 13:05:00|3007|3001|3010.5|3004.5|3010.5|3004.5|3007|3001|8
1623071110000|2021-06-07 13:05:10|3011|3005|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|4
1623071120000|2021-06-07 13:05:20|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011|3005|8
1623071130000|2021-06-07 13:05:30|3012|3006|3012|3006|3012|3006|3011.8|3005.8|5
1623071140000|2021-06-07 13:05:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1623071150000|2021-06-07 13:05:50|3012|3006|3011.5|3005.5|3012|3006|3010.8|3004.8|14
1623071160000|2021-06-07 13:06:00|3011.8|3005.8|3012|3006|3012.3|3006.3|3011.5|3005.5|6
1623071170000|2021-06-07 13:06:10|3011.5|3005.5|3010|3004|3011.8|3005.8|3009.8|3003.8|8
1623071180000|2021-06-07 13:06:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3008.8|3002.8|13
1623071190000|2021-06-07 13:06:30|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|5
1623071200000|2021-06-07 13:06:40|3011|3005|3011|3005|3011.8|3005.8|3011|3005|4
1623071220000|2021-06-07 13:07:00|3011.3|3005.3|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|5
1623071230000|2021-06-07 13:07:10|3011|3005|3011|3005|3011|3005|3010.8|3004.8|3
1623071240000|2021-06-07 13:07:20|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|5
1623071250000|2021-06-07 13:07:30|3011.3|3005.3|3009.8|3003.8|3011.3|3005.3|3009.8|3003.8|6
1623071260000|2021-06-07 13:07:40|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009|3003|16
1623071270000|2021-06-07 13:07:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|7
1623071280000|2021-06-07 13:08:00|3009.3|3003.3|3012.3|3006.3|3012.3|3006.3|3009.3|3003.3|12
1623071290000|2021-06-07 13:08:10|3012|3006|3010.8|3004.8|3012|3006|3010.8|3004.8|10
1623071300000|2021-06-07 13:08:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623071310000|2021-06-07 13:08:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|5
1623071320000|2021-06-07 13:08:40|3011.3|3005.3|3010.3|3004.3|3011.5|3005.5|3010|3004|9
1623071330000|2021-06-07 13:08:50|3010.5|3004.5|3010|3004|3010.8|3004.8|3010|3004|7
1623071340000|2021-06-07 13:09:00|3009.8|3003.8|3011.5|3005.5|3011.8|3005.8|3009.5|3003.5|11
1623071350000|2021-06-07 13:09:10|3011.8|3005.8|3012.5|3006.5|3012.8|3006.8|3011.5|3005.5|8
1623071360000|2021-06-07 13:09:20|3012.3|3006.3|3012|3006|3012.5|3006.5|3011.8|3005.8|8
1623071370000|2021-06-07 13:09:30|3011.8|3005.8|3010.8|3004.8|3012.3|3006.3|3010.8|3004.8|8
1623071380000|2021-06-07 13:09:40|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011|3005|6
1623071390000|2021-06-07 13:09:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|6
1623071400000|2021-06-07 13:10:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623071410000|2021-06-07 13:10:10|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012|3006|6
1623071420000|2021-06-07 13:10:20|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.5|3006.5|11
1623071430000|2021-06-07 13:10:30|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|7
1623071450000|2021-06-07 13:10:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1623071460000|2021-06-07 13:11:00|3012|3006|3013|3007|3013|3007|3012|3006|7
1623071470000|2021-06-07 13:11:10|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|10
1623071480000|2021-06-07 13:11:20|3013.8|3007.8|3014.5|3008.5|3014.8|3008.8|3013.8|3007.8|3
1623071490000|2021-06-07 13:11:30|3014.3|3008.3|3012.8|3006.8|3014.3|3008.3|3012.3|3006.3|9
1623071500000|2021-06-07 13:11:40|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071510000|2021-06-07 13:11:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|7
1623071520000|2021-06-07 13:12:00|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|3
1623071530000|2021-06-07 13:12:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623071540000|2021-06-07 13:12:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1623071550000|2021-06-07 13:12:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|13
1623071560000|2021-06-07 13:12:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|7
1623071570000|2021-06-07 13:12:50|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012|3006|5
1623071580000|2021-06-07 13:13:00|3013|3007|3012.8|3006.8|3013|3007|3012.5|3006.5|3
1623071590000|2021-06-07 13:13:10|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623071600000|2021-06-07 13:13:20|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071610000|2021-06-07 13:13:30|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|5
1623071630000|2021-06-07 13:13:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623071640000|2021-06-07 13:14:00|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623071650000|2021-06-07 13:14:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623071660000|2021-06-07 13:14:20|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|5
1623071670000|2021-06-07 13:14:30|3012.8|3006.8|3013|3007|3013.3|3007.3|3012.8|3006.8|8
1623071680000|2021-06-07 13:14:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623071690000|2021-06-07 13:14:50|3013|3007|3013|3007|3013.3|3007.3|3013|3007|5
1623071700000|2021-06-07 13:15:00|3013.3|3007.3|3013|3007|3013.8|3007.8|3013|3007|4
1623071710000|2021-06-07 13:15:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013|3007|3
1623071720000|2021-06-07 13:15:20|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1623071730000|2021-06-07 13:15:30|3013.5|3007.5|3013.8|3007.8|3014.3|3008.3|3013.5|3007.5|4
1623071740000|2021-06-07 13:15:40|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623071750000|2021-06-07 13:15:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623071760000|2021-06-07 13:16:00|3014|3008|3014|3008|3014.8|3008.8|3013.8|3007.8|7
1623071770000|2021-06-07 13:16:10|3013.8|3007.8|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623071780000|2021-06-07 13:16:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623071790000|2021-06-07 13:16:30|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623071800000|2021-06-07 13:16:40|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014|3008|11
1623071810000|2021-06-07 13:16:50|3014.8|3008.8|3013.5|3007.5|3014.8|3008.8|3013.5|3007.5|7
1623071820000|2021-06-07 13:17:00|3013.8|3007.8|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623071830000|2021-06-07 13:17:10|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1623071840000|2021-06-07 13:17:20|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623071850000|2021-06-07 13:17:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623071860000|2021-06-07 13:17:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1623071870000|2021-06-07 13:17:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623071880000|2021-06-07 13:18:00|3014.8|3008.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|7
1623071890000|2021-06-07 13:18:10|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1623071900000|2021-06-07 13:18:20|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623071920000|2021-06-07 13:18:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|4
1623071930000|2021-06-07 13:18:50|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1623071940000|2021-06-07 13:19:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014|3008|9
1623071950000|2021-06-07 13:19:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1623071960000|2021-06-07 13:19:20|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623071970000|2021-06-07 13:19:30|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.3|3008.3|6
1623071980000|2021-06-07 13:19:40|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|4
1623071990000|2021-06-07 13:19:50|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|10
1623072000000|2021-06-07 13:20:00|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.3|3010.3|9
1623072010000|2021-06-07 13:20:10|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.5|3010.5|6
1623072020000|2021-06-07 13:20:20|3016.5|3010.5|3018|3012|3018|3012|3016.3|3010.3|6
1623072040000|2021-06-07 13:20:40|3017.5|3011.5|3018.3|3012.3|3018.8|3012.8|3017.5|3011.5|4
1623072050000|2021-06-07 13:20:50|3019|3013|3018.5|3012.5|3019.8|3013.8|3018.5|3012.5|9
1623072060000|2021-06-07 13:21:00|3019.3|3013.3|3019|3013|3019.5|3013.5|3018.8|3012.8|6
1623072070000|2021-06-07 13:21:10|3019.3|3013.3|3020.3|3014.3|3020.5|3014.5|3019.3|3013.3|8
1623072080000|2021-06-07 13:21:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623072090000|2021-06-07 13:21:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1623072100000|2021-06-07 13:21:40|3020.5|3014.5|3019.3|3013.3|3020.5|3014.5|3019.3|3013.3|5
1623072110000|2021-06-07 13:21:50|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623072120000|2021-06-07 13:22:00|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|8
1623072130000|2021-06-07 13:22:10|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|5
1623072140000|2021-06-07 13:22:20|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1623072150000|2021-06-07 13:22:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623072160000|2021-06-07 13:22:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623072180000|2021-06-07 13:23:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072190000|2021-06-07 13:23:10|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623072210000|2021-06-07 13:23:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623072220000|2021-06-07 13:23:40|3018|3012|3018|3012|3018.5|3012.5|3018|3012|5
1623072230000|2021-06-07 13:23:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072240000|2021-06-07 13:24:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1623072250000|2021-06-07 13:24:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623072260000|2021-06-07 13:24:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623072270000|2021-06-07 13:24:30|3018.3|3012.3|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|6
1623072280000|2021-06-07 13:24:40|3018.3|3012.3|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|3
1623072290000|2021-06-07 13:24:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623072300000|2021-06-07 13:25:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|4
1623072310000|2021-06-07 13:25:10|3017.3|3011.3|3018|3012|3018.3|3012.3|3017.3|3011.3|5
1623072320000|2021-06-07 13:25:20|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|4
1623072330000|2021-06-07 13:25:30|3017.3|3011.3|3016.3|3010.3|3017.3|3011.3|3016.3|3010.3|4
1623072340000|2021-06-07 13:25:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|13
1623072350000|2021-06-07 13:25:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|4
1623072360000|2021-06-07 13:26:00|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|8
1623072370000|2021-06-07 13:26:10|3014.5|3008.5|3014.5|3008.5|3015.3|3009.3|3014.3|3008.3|9
1623072380000|2021-06-07 13:26:20|3014.8|3008.8|3016.3|3010.3|3016.3|3010.3|3014.8|3008.8|7
1623072390000|2021-06-07 13:26:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1623072400000|2021-06-07 13:26:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623072410000|2021-06-07 13:26:50|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623072420000|2021-06-07 13:27:00|3016.5|3010.5|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|7
1623072430000|2021-06-07 13:27:10|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1623072440000|2021-06-07 13:27:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623072450000|2021-06-07 13:27:30|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623072460000|2021-06-07 13:27:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623072470000|2021-06-07 13:27:50|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623072480000|2021-06-07 13:28:00|3014.5|3008.5|3014|3008|3014.8|3008.8|3014|3008|4
1623072490000|2021-06-07 13:28:10|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|5
1623072500000|2021-06-07 13:28:20|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|6
1623072510000|2021-06-07 13:28:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623072520000|2021-06-07 13:28:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623072530000|2021-06-07 13:28:50|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1623072540000|2021-06-07 13:29:00|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|2
1623072570000|2021-06-07 13:29:30|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|2
1623072580000|2021-06-07 13:29:40|3015|3009|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1623072590000|2021-06-07 13:29:50|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1623072600000|2021-06-07 13:30:00|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|9
1623072610000|2021-06-07 13:30:10|3013.5|3007.5|3014|3008|3014.3|3008.3|3013.5|3007.5|5
1623072630000|2021-06-07 13:30:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072640000|2021-06-07 13:30:40|3014.3|3008.3|3014|3008|3014.8|3008.8|3013.5|3007.5|10
1623072650000|2021-06-07 13:30:50|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623072660000|2021-06-07 13:31:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072670000|2021-06-07 13:31:10|3013.5|3007.5|3012|3006|3013.8|3007.8|3012|3006|8
1623072680000|2021-06-07 13:31:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.3|3005.3|7
1623072690000|2021-06-07 13:31:30|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|5
1623072700000|2021-06-07 13:31:40|3013|3007|3012.3|3006.3|3013.5|3007.5|3012|3006|10
1623072710000|2021-06-07 13:31:50|3012.5|3006.5|3013|3007|3013|3007|3012|3006|9
1623072720000|2021-06-07 13:32:00|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.3|3006.3|5
1623072730000|2021-06-07 13:32:10|3012.3|3006.3|3011|3005|3012.3|3006.3|3010.8|3004.8|5
1623072740000|2021-06-07 13:32:20|3011.8|3005.8|3012.5|3006.5|3012.5|3006.5|3011.8|3005.8|7
1623072760000|2021-06-07 13:32:40|3012.3|3006.3|3014.3|3008.3|3014.3|3008.3|3012.3|3006.3|6
1623072770000|2021-06-07 13:32:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623072780000|2021-06-07 13:33:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623072790000|2021-06-07 13:33:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623072800000|2021-06-07 13:33:20|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1623072810000|2021-06-07 13:33:30|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|4
1623072830000|2021-06-07 13:33:50|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.8|3007.8|2
1623072840000|2021-06-07 13:34:00|3015|3009|3016|3010|3016|3010|3014.8|3008.8|7
1623072850000|2021-06-07 13:34:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|5
1623072860000|2021-06-07 13:34:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1623072870000|2021-06-07 13:34:30|3017|3011|3017|3011|3017|3011|3016.8|3010.8|3
1623072880000|2021-06-07 13:34:40|3016.8|3010.8|3015.5|3009.5|3016.8|3010.8|3015.5|3009.5|4
1623072890000|2021-06-07 13:34:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623072900000|2021-06-07 13:35:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1623072910000|2021-06-07 13:35:10|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|4
1623072920000|2021-06-07 13:35:20|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1623072930000|2021-06-07 13:35:30|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.8|3008.8|3
1623072940000|2021-06-07 13:35:40|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1623072960000|2021-06-07 13:36:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623072970000|2021-06-07 13:36:10|3016|3010|3015.8|3009.8|3016|3010|3015.5|3009.5|3
1623072980000|2021-06-07 13:36:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623072990000|2021-06-07 13:36:30|3016|3010|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|9
1623073000000|2021-06-07 13:36:40|3016.5|3010.5|3017.8|3011.8|3018|3012|3016.5|3010.5|9
1623073010000|2021-06-07 13:36:50|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623073020000|2021-06-07 13:37:00|3018.8|3012.8|3017.8|3011.8|3019|3013|3017.5|3011.5|5
1623073030000|2021-06-07 13:37:10|3017.5|3011.5|3018.5|3012.5|3018.5|3012.5|3017.5|3011.5|4
1623073040000|2021-06-07 13:37:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|5
1623073050000|2021-06-07 13:37:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623073060000|2021-06-07 13:37:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623073070000|2021-06-07 13:37:50|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018|3012|4
1623073080000|2021-06-07 13:38:00|3018.8|3012.8|3018.3|3012.3|3019|3013|3017.3|3011.3|8
1623073090000|2021-06-07 13:38:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623073100000|2021-06-07 13:38:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017|3011|4
1623073110000|2021-06-07 13:38:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1623073120000|2021-06-07 13:38:40|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3015.8|3009.8|8
1623073130000|2021-06-07 13:38:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623073140000|2021-06-07 13:39:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623073160000|2021-06-07 13:39:20|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|4
1623073170000|2021-06-07 13:39:30|3015.5|3009.5|3016.5|3010.5|3016.5|3010.5|3015.3|3009.3|5
1623073180000|2021-06-07 13:39:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1623073190000|2021-06-07 13:39:50|3017.5|3011.5|3017.8|3011.8|3018.3|3012.3|3017.5|3011.5|7
1623073200000|2021-06-07 13:40:00|3017.5|3011.5|3017.3|3011.3|3018.3|3012.3|3016.8|3010.8|13
1623073210000|2021-06-07 13:40:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|5
1623073220000|2021-06-07 13:40:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623073230000|2021-06-07 13:40:30|3015.8|3009.8|3015.3|3009.3|3016|3010|3015.3|3009.3|4
1623073240000|2021-06-07 13:40:40|3015|3009|3016.5|3010.5|3016.5|3010.5|3015|3009|3
1623073250000|2021-06-07 13:40:50|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|4
1623073260000|2021-06-07 13:41:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623073270000|2021-06-07 13:41:10|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623073280000|2021-06-07 13:41:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623073290000|2021-06-07 13:41:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623073300000|2021-06-07 13:41:40|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|3
1623073310000|2021-06-07 13:41:50|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|2
1623073320000|2021-06-07 13:42:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|4
1623073330000|2021-06-07 13:42:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623073340000|2021-06-07 13:42:20|3016.8|3010.8|3017|3011|3017.3|3011.3|3016.8|3010.8|5
1623073350000|2021-06-07 13:42:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623073360000|2021-06-07 13:42:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|6
1623073370000|2021-06-07 13:42:50|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|2
1623073380000|2021-06-07 13:43:00|3017.3|3011.3|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|10
1623073390000|2021-06-07 13:43:10|3018.8|3012.8|3017.3|3011.3|3018.8|3012.8|3017.3|3011.3|4
1623073400000|2021-06-07 13:43:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623073410000|2021-06-07 13:43:30|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1623073420000|2021-06-07 13:43:40|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|4
1623073430000|2021-06-07 13:43:50|3016.5|3010.5|3015.8|3009.8|3016.8|3010.8|3015.8|3009.8|5
1623073440000|2021-06-07 13:44:00|3015.5|3009.5|3015.8|3009.8|3016.8|3010.8|3015.5|3009.5|11
1623073450000|2021-06-07 13:44:10|3015.5|3009.5|3013.8|3007.8|3015.5|3009.5|3013.5|3007.5|6
1623073460000|2021-06-07 13:44:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623073470000|2021-06-07 13:44:30|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|4
1623073490000|2021-06-07 13:44:50|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.8|3006.8|8
1623073500000|2021-06-07 13:45:00|3012.8|3006.8|3011.5|3005.5|3012.8|3006.8|3011.5|3005.5|4
1623073510000|2021-06-07 13:45:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012|3006|4
1623073530000|2021-06-07 13:45:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623073540000|2021-06-07 13:45:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623073550000|2021-06-07 13:45:50|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623073560000|2021-06-07 13:46:00|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623073570000|2021-06-07 13:46:10|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|6
1623073580000|2021-06-07 13:46:20|3011.3|3005.3|3011|3005|3011.5|3005.5|3011|3005|4
1623073590000|2021-06-07 13:46:30|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623073600000|2021-06-07 13:46:40|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|4
1623073610000|2021-06-07 13:46:50|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|3
1623073620000|2021-06-07 13:47:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|2
1623073630000|2021-06-07 13:47:10|3011|3005|3011|3005|3011.5|3005.5|3011|3005|4
1623073670000|2021-06-07 13:47:50|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|5
1623073680000|2021-06-07 13:48:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623073690000|2021-06-07 13:48:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623073700000|2021-06-07 13:48:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623073710000|2021-06-07 13:48:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623073720000|2021-06-07 13:48:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623073730000|2021-06-07 13:48:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623073740000|2021-06-07 13:49:00|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1623073750000|2021-06-07 13:49:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623073760000|2021-06-07 13:49:20|3011.3|3005.3|3011.8|3005.8|3011.8|3005.8|3011.3|3005.3|3
1623073770000|2021-06-07 13:49:30|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012|3006|7
1623073780000|2021-06-07 13:49:40|3012|3006|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623073790000|2021-06-07 13:49:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623073820000|2021-06-07 13:50:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1623073840000|2021-06-07 13:50:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623073850000|2021-06-07 13:50:50|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623073860000|2021-06-07 13:51:00|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012|3006|5
1623073870000|2021-06-07 13:51:10|3012|3006|3012|3006|3012|3006|3011.8|3005.8|3
1623073900000|2021-06-07 13:51:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1623073910000|2021-06-07 13:51:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623073920000|2021-06-07 13:52:00|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|3
1623073930000|2021-06-07 13:52:10|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623073940000|2021-06-07 13:52:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623073950000|2021-06-07 13:52:30|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.5|3004.5|2
1623073960000|2021-06-07 13:52:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1623073970000|2021-06-07 13:52:50|3010|3004|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|5
1623073990000|2021-06-07 13:53:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623074000000|2021-06-07 13:53:20|3009.8|3003.8|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1623074010000|2021-06-07 13:53:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623074030000|2021-06-07 13:53:50|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623074050000|2021-06-07 13:54:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623074060000|2021-06-07 13:54:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|3
1623074070000|2021-06-07 13:54:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623074080000|2021-06-07 13:54:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623074090000|2021-06-07 13:54:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623074100000|2021-06-07 13:55:00|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|5
1623074110000|2021-06-07 13:55:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623074120000|2021-06-07 13:55:20|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|3
1623074130000|2021-06-07 13:55:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|5
1623074140000|2021-06-07 13:55:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623074150000|2021-06-07 13:55:50|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|3
1623074170000|2021-06-07 13:56:10|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1623074180000|2021-06-07 13:56:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623074190000|2021-06-07 13:56:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623074220000|2021-06-07 13:57:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623074230000|2021-06-07 13:57:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|4
1623074250000|2021-06-07 13:57:30|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|6
1623074260000|2021-06-07 13:57:40|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1623074270000|2021-06-07 13:57:50|3008.3|3002.3|3008|3002|3008.5|3002.5|3008|3002|6
1623074280000|2021-06-07 13:58:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623074300000|2021-06-07 13:58:20|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3006.8|3000.8|5
1623074310000|2021-06-07 13:58:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623074320000|2021-06-07 13:58:40|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623074330000|2021-06-07 13:58:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074350000|2021-06-07 13:59:10|3007|3001|3007|3001|3007.5|3001.5|3007|3001|3
1623074360000|2021-06-07 13:59:20|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|5
1623074370000|2021-06-07 13:59:30|3007.8|3001.8|3009.5|3003.5|3009.8|3003.8|3007.8|3001.8|8
1623074380000|2021-06-07 13:59:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623074390000|2021-06-07 13:59:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|4
1623074410000|2021-06-07 14:00:10|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|3
1623074420000|2021-06-07 14:00:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1623074430000|2021-06-07 14:00:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|6
1623074440000|2021-06-07 14:00:40|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1623074450000|2021-06-07 14:00:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|2
1623074460000|2021-06-07 14:01:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623074470000|2021-06-07 14:01:10|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|4
1623074480000|2021-06-07 14:01:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1623074490000|2021-06-07 14:01:30|3007.8|3001.8|3007|3001|3008.3|3002.3|3007|3001|4
1623074500000|2021-06-07 14:01:40|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|5
1623074510000|2021-06-07 14:01:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623074520000|2021-06-07 14:02:00|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|6
1623074530000|2021-06-07 14:02:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|5
1623074540000|2021-06-07 14:02:20|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1623074550000|2021-06-07 14:02:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623074560000|2021-06-07 14:02:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623074570000|2021-06-07 14:02:50|3009.8|3003.8|3008.8|3002.8|3009.8|3003.8|3008.3|3002.3|6
1623074580000|2021-06-07 14:03:00|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|2
1623074590000|2021-06-07 14:03:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1623074600000|2021-06-07 14:03:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623074610000|2021-06-07 14:03:30|3009.5|3003.5|3007.3|3001.3|3009.5|3003.5|3007.3|3001.3|9
1623074620000|2021-06-07 14:03:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623074630000|2021-06-07 14:03:50|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074640000|2021-06-07 14:04:00|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623074650000|2021-06-07 14:04:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623074670000|2021-06-07 14:04:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623074680000|2021-06-07 14:04:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623074690000|2021-06-07 14:04:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623074700000|2021-06-07 14:05:00|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623074710000|2021-06-07 14:05:10|3006.8|3000.8|3005.8|2999.8|3006.8|3000.8|3005.8|2999.8|4
1623074720000|2021-06-07 14:05:20|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1623074730000|2021-06-07 14:05:30|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623074740000|2021-06-07 14:05:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|6
1623074750000|2021-06-07 14:05:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623074760000|2021-06-07 14:06:00|3006.8|3000.8|3006|3000|3007|3001|3006|3000|8
1623074780000|2021-06-07 14:06:20|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|6
1623074790000|2021-06-07 14:06:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623074810000|2021-06-07 14:06:50|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|3
1623074820000|2021-06-07 14:07:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623074830000|2021-06-07 14:07:10|3007.8|3001.8|3008.8|3002.8|3009|3003|3007.8|3001.8|4
1623074840000|2021-06-07 14:07:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623074860000|2021-06-07 14:07:40|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623074880000|2021-06-07 14:08:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623074890000|2021-06-07 14:08:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623074910000|2021-06-07 14:08:30|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623074920000|2021-06-07 14:08:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623074930000|2021-06-07 14:08:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1623074950000|2021-06-07 14:09:10|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1623074960000|2021-06-07 14:09:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623074970000|2021-06-07 14:09:30|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004.8|2998.8|6
1623074980000|2021-06-07 14:09:40|3004.8|2998.8|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1623074990000|2021-06-07 14:09:50|3004.5|2998.5|3005|2999|3005|2999|3004.3|2998.3|5
1623075000000|2021-06-07 14:10:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1623075010000|2021-06-07 14:10:10|3005.5|2999.5|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|5
1623075020000|2021-06-07 14:10:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623075030000|2021-06-07 14:10:30|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|5
1623075070000|2021-06-07 14:11:10|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623075080000|2021-06-07 14:11:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623075110000|2021-06-07 14:11:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623075120000|2021-06-07 14:12:00|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008|3002|4
1623075130000|2021-06-07 14:12:10|3008.5|3002.5|3009.5|3003.5|3009.5|3003.5|3008.5|3002.5|2
1623075140000|2021-06-07 14:12:20|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|9
1623075160000|2021-06-07 14:12:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1623075170000|2021-06-07 14:12:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623075180000|2021-06-07 14:13:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623075190000|2021-06-07 14:13:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623075200000|2021-06-07 14:13:20|3011.3|3005.3|3009.5|3003.5|3011.3|3005.3|3009.5|3003.5|5
1623075210000|2021-06-07 14:13:30|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|2
1623075220000|2021-06-07 14:13:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623075230000|2021-06-07 14:13:50|3011|3005|3012.3|3006.3|3012.3|3006.3|3011|3005|4
1623075250000|2021-06-07 14:14:10|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623075260000|2021-06-07 14:14:20|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.8|3004.8|4
1623075270000|2021-06-07 14:14:30|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|4
1623075310000|2021-06-07 14:15:10|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.3|3002.3|7
1623075320000|2021-06-07 14:15:20|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|4
1623075340000|2021-06-07 14:15:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623075350000|2021-06-07 14:15:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623075360000|2021-06-07 14:16:00|3008|3002|3006.8|3000.8|3008|3002|3006.8|3000.8|6
1623075370000|2021-06-07 14:16:10|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|4
1623075380000|2021-06-07 14:16:20|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|5
1623075420000|2021-06-07 14:17:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623075430000|2021-06-07 14:17:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.5|2999.5|3
1623075440000|2021-06-07 14:17:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|4
1623075450000|2021-06-07 14:17:30|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1623075460000|2021-06-07 14:17:40|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|4
1623075470000|2021-06-07 14:17:50|3005.5|2999.5|3005|2999|3005.5|2999.5|3004.8|2998.8|5
1623075480000|2021-06-07 14:18:00|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623075490000|2021-06-07 14:18:10|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|5
1623075500000|2021-06-07 14:18:20|3004|2998|3002|2996|3004|2998|3002|2996|12
1623075510000|2021-06-07 14:18:30|3001.8|2995.8|3003.5|2997.5|3003.5|2997.5|3001.8|2995.8|8
1623075520000|2021-06-07 14:18:40|3003.8|2997.8|3004.5|2998.5|3005|2999|3003.8|2997.8|10
1623075530000|2021-06-07 14:18:50|3004.8|2998.8|3005.8|2999.8|3005.8|2999.8|3004.8|2998.8|3
1623075540000|2021-06-07 14:19:00|3005.5|2999.5|3004|2998|3005.5|2999.5|3004|2998|6
1623075550000|2021-06-07 14:19:10|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.5|2996.5|9
1623075560000|2021-06-07 14:19:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|5
1623075570000|2021-06-07 14:19:30|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|6
1623075580000|2021-06-07 14:19:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623075590000|2021-06-07 14:19:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623075600000|2021-06-07 14:20:00|3002.3|2996.3|3002.5|2996.5|3003|2997|3002|2996|7
1623075610000|2021-06-07 14:20:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623075620000|2021-06-07 14:20:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623075630000|2021-06-07 14:20:30|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623075640000|2021-06-07 14:20:40|3001.5|2995.5|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|5
1623075650000|2021-06-07 14:20:50|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1623075660000|2021-06-07 14:21:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|6
1623075670000|2021-06-07 14:21:10|3000.8|2994.8|3002|2996|3002|2996|3000.8|2994.8|5
1623075690000|2021-06-07 14:21:30|3002.3|2996.3|3003.3|2997.3|3003.5|2997.5|3002.3|2996.3|5
1623075700000|2021-06-07 14:21:40|3003.5|2997.5|3004.5|2998.5|3004.5|2998.5|3003.5|2997.5|6
1623075710000|2021-06-07 14:21:50|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1623075720000|2021-06-07 14:22:00|3004.5|2998.5|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|6
1623075730000|2021-06-07 14:22:10|3004|2998|3004|2998|3004|2998|3003|2997|6
1623075740000|2021-06-07 14:22:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623075750000|2021-06-07 14:22:30|3003.8|2997.8|3003|2997|3003.8|2997.8|3002.8|2996.8|6
1623075760000|2021-06-07 14:22:40|3003.3|2997.3|3003.5|2997.5|3004|2998|3003.3|2997.3|4
1623075770000|2021-06-07 14:22:50|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003|2997|5
1623075780000|2021-06-07 14:23:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623075790000|2021-06-07 14:23:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623075800000|2021-06-07 14:23:20|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623075820000|2021-06-07 14:23:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623075830000|2021-06-07 14:23:50|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1623075840000|2021-06-07 14:24:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623075850000|2021-06-07 14:24:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623075870000|2021-06-07 14:24:30|3001.8|2995.8|3002.3|2996.3|3002.8|2996.8|3001.8|2995.8|5
1623075880000|2021-06-07 14:24:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623075890000|2021-06-07 14:24:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623075900000|2021-06-07 14:25:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623075910000|2021-06-07 14:25:10|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|4
1623075940000|2021-06-07 14:25:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623075950000|2021-06-07 14:25:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|4
1623075960000|2021-06-07 14:26:00|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1623075980000|2021-06-07 14:26:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623075990000|2021-06-07 14:26:30|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|5
1623076000000|2021-06-07 14:26:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076010000|2021-06-07 14:26:50|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|5
1623076020000|2021-06-07 14:27:00|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|6
1623076030000|2021-06-07 14:27:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1623076050000|2021-06-07 14:27:30|3004.8|2998.8|3004|2998|3004.8|2998.8|3004|2998|4
1623076060000|2021-06-07 14:27:40|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|7
1623076070000|2021-06-07 14:27:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1623076080000|2021-06-07 14:28:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1623076090000|2021-06-07 14:28:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623076110000|2021-06-07 14:28:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623076150000|2021-06-07 14:29:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623076190000|2021-06-07 14:29:50|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|3
1623076200000|2021-06-07 14:30:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1623076210000|2021-06-07 14:30:10|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|6
1623076220000|2021-06-07 14:30:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623076230000|2021-06-07 14:30:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623076240000|2021-06-07 14:30:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623076250000|2021-06-07 14:30:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001|2995|6
1623076260000|2021-06-07 14:31:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|5
1623076270000|2021-06-07 14:31:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623076280000|2021-06-07 14:31:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1623076290000|2021-06-07 14:31:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076300000|2021-06-07 14:31:40|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001|2995|5
1623076310000|2021-06-07 14:31:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1623076320000|2021-06-07 14:32:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623076330000|2021-06-07 14:32:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623076360000|2021-06-07 14:32:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623076370000|2021-06-07 14:32:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076380000|2021-06-07 14:33:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1623076390000|2021-06-07 14:33:10|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623076400000|2021-06-07 14:33:20|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623076410000|2021-06-07 14:33:30|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|4
1623076420000|2021-06-07 14:33:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623076430000|2021-06-07 14:33:50|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|2
1623076440000|2021-06-07 14:34:00|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076460000|2021-06-07 14:34:20|3003.5|2997.5|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|4
1623076470000|2021-06-07 14:34:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623076480000|2021-06-07 14:34:40|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1623076500000|2021-06-07 14:35:00|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1623076510000|2021-06-07 14:35:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623076520000|2021-06-07 14:35:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1623076530000|2021-06-07 14:35:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076540000|2021-06-07 14:35:40|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623076550000|2021-06-07 14:35:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623076570000|2021-06-07 14:36:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623076600000|2021-06-07 14:36:40|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1623076610000|2021-06-07 14:36:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|7
1623076620000|2021-06-07 14:37:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623076650000|2021-06-07 14:37:30|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623076660000|2021-06-07 14:37:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623076690000|2021-06-07 14:38:10|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|4
1623076700000|2021-06-07 14:38:20|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1623076710000|2021-06-07 14:38:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623076730000|2021-06-07 14:38:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623076740000|2021-06-07 14:39:00|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|3
1623076750000|2021-06-07 14:39:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623076760000|2021-06-07 14:39:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|2
1623076770000|2021-06-07 14:39:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623076800000|2021-06-07 14:40:00|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|4
1623076810000|2021-06-07 14:40:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1623076830000|2021-06-07 14:40:30|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|4
1623076850000|2021-06-07 14:40:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623076860000|2021-06-07 14:41:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623076870000|2021-06-07 14:41:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623076890000|2021-06-07 14:41:30|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1623076900000|2021-06-07 14:41:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623076920000|2021-06-07 14:42:00|3000|2994|3000|2994|3000|2994|2999.5|2993.5|5
1623076940000|2021-06-07 14:42:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|5
1623076950000|2021-06-07 14:42:30|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623076970000|2021-06-07 14:42:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623076980000|2021-06-07 14:43:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1623076990000|2021-06-07 14:43:10|2998.3|2992.3|3000.3|2994.3|3000.8|2994.8|2998.3|2992.3|5
1623077010000|2021-06-07 14:43:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1623077020000|2021-06-07 14:43:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1623077030000|2021-06-07 14:43:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623077040000|2021-06-07 14:44:00|3002|2996|3002|2996|3002.3|2996.3|3002|2996|3
1623077050000|2021-06-07 14:44:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623077060000|2021-06-07 14:44:20|3000.5|2994.5|3002|2996|3002|2996|3000.5|2994.5|3
1623077080000|2021-06-07 14:44:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623077090000|2021-06-07 14:44:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|4
1623077100000|2021-06-07 14:45:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623077110000|2021-06-07 14:45:10|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|5
1623077120000|2021-06-07 14:45:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623077130000|2021-06-07 14:45:30|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|3
1623077140000|2021-06-07 14:45:40|3002.8|2996.8|3001.5|2995.5|3002.8|2996.8|3001.5|2995.5|7
1623077150000|2021-06-07 14:45:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077160000|2021-06-07 14:46:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077170000|2021-06-07 14:46:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|2
1623077180000|2021-06-07 14:46:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|4
1623077190000|2021-06-07 14:46:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623077200000|2021-06-07 14:46:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623077220000|2021-06-07 14:47:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623077230000|2021-06-07 14:47:10|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|4
1623077270000|2021-06-07 14:47:50|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|4
1623077300000|2021-06-07 14:48:20|3001.3|2995.3|3001.8|2995.8|3002|2996|3001.3|2995.3|3
1623077310000|2021-06-07 14:48:30|3001.5|2995.5|3002|2996|3002|2996|3001.3|2995.3|6
1623077330000|2021-06-07 14:48:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623077340000|2021-06-07 14:49:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623077350000|2021-06-07 14:49:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623077360000|2021-06-07 14:49:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623077370000|2021-06-07 14:49:30|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077390000|2021-06-07 14:49:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623077400000|2021-06-07 14:50:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623077410000|2021-06-07 14:50:10|3000.8|2994.8|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623077430000|2021-06-07 14:50:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623077450000|2021-06-07 14:50:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1623077460000|2021-06-07 14:51:00|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623077490000|2021-06-07 14:51:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623077500000|2021-06-07 14:51:40|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|4
1623077510000|2021-06-07 14:51:50|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3001.3|2995.3|5
1623077520000|2021-06-07 14:52:00|3001.5|2995.5|3002|2996|3002.3|2996.3|3001.5|2995.5|8
1623077530000|2021-06-07 14:52:10|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|5
1623077540000|2021-06-07 14:52:20|3003.3|2997.3|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1623077550000|2021-06-07 14:52:30|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|3
1623077560000|2021-06-07 14:52:40|3004.5|2998.5|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|4
1623077570000|2021-06-07 14:52:50|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623077590000|2021-06-07 14:53:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623077600000|2021-06-07 14:53:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623077610000|2021-06-07 14:53:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004|2998|8
1623077620000|2021-06-07 14:53:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623077630000|2021-06-07 14:53:50|3005.5|2999.5|3005.8|2999.8|3006|3000|3005.3|2999.3|8
1623077640000|2021-06-07 14:54:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1623077650000|2021-06-07 14:54:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3006.8|3000.8|8
1623077660000|2021-06-07 14:54:20|3007.5|3001.5|3007|3001|3007.5|3001.5|3006.8|3000.8|9
1623077670000|2021-06-07 14:54:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623077680000|2021-06-07 14:54:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|4
1623077690000|2021-06-07 14:54:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623077700000|2021-06-07 14:55:00|3007|3001|3005.8|2999.8|3007|3001|3005.5|2999.5|5
1623077710000|2021-06-07 14:55:10|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|5
1623077720000|2021-06-07 14:55:20|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623077730000|2021-06-07 14:55:30|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1623077740000|2021-06-07 14:55:40|3005.5|2999.5|3004.8|2998.8|3005.5|2999.5|3004.3|2998.3|7
1623077750000|2021-06-07 14:55:50|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623077760000|2021-06-07 14:56:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|5
1623077770000|2021-06-07 14:56:10|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|5
1623077780000|2021-06-07 14:56:20|3003|2997|3002.8|2996.8|3003|2997|3002.3|2996.3|6
1623077790000|2021-06-07 14:56:30|3003|2997|3001.8|2995.8|3003|2997|3001.8|2995.8|6
1623077800000|2021-06-07 14:56:40|3002|2996|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|10
1623077810000|2021-06-07 14:56:50|3001.5|2995.5|3000.3|2994.3|3001.5|2995.5|3000.3|2994.3|8
1623077820000|2021-06-07 14:57:00|3000|2994|3000.8|2994.8|3001|2995|3000|2994|6
1623077830000|2021-06-07 14:57:10|3001|2995|3001.3|2995.3|3001.8|2995.8|3001|2995|4
1623077840000|2021-06-07 14:57:20|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|6
1623077850000|2021-06-07 14:57:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1623077860000|2021-06-07 14:57:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623077870000|2021-06-07 14:57:50|3001.8|2995.8|3003.3|2997.3|3003.3|2997.3|3001.8|2995.8|5
1623077880000|2021-06-07 14:58:00|3003.5|2997.5|3003|2997|3004|2998|3002.8|2996.8|8
1623077890000|2021-06-07 14:58:10|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1623077900000|2021-06-07 14:58:20|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|5
1623077910000|2021-06-07 14:58:30|3002|2996|3001.5|2995.5|3002|2996|3001.3|2995.3|5
1623077920000|2021-06-07 14:58:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|4
1623077930000|2021-06-07 14:58:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1623077940000|2021-06-07 14:59:00|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001.5|2995.5|10
1623077950000|2021-06-07 14:59:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623077960000|2021-06-07 14:59:20|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001|2995|5
1623077970000|2021-06-07 14:59:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623077980000|2021-06-07 14:59:40|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|8
1623077990000|2021-06-07 14:59:50|3000.3|2994.3|3002.3|2996.3|3002.3|2996.3|3000.3|2994.3|12
1623078010000|2021-06-07 15:00:10|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623078020000|2021-06-07 15:00:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623078030000|2021-06-07 15:00:30|3002.8|2996.8|3002.5|2996.5|3003|2997|3002.5|2996.5|4
1623078040000|2021-06-07 15:00:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623078060000|2021-06-07 15:01:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1623078080000|2021-06-07 15:01:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623078090000|2021-06-07 15:01:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623078100000|2021-06-07 15:01:40|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623078110000|2021-06-07 15:01:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001|2995|3
1623078130000|2021-06-07 15:02:10|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623078140000|2021-06-07 15:02:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623078160000|2021-06-07 15:02:40|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.5|2994.5|4
1623078170000|2021-06-07 15:02:50|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623078180000|2021-06-07 15:03:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078190000|2021-06-07 15:03:10|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1623078210000|2021-06-07 15:03:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078220000|2021-06-07 15:03:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623078240000|2021-06-07 15:04:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623078250000|2021-06-07 15:04:10|3000.3|2994.3|3000.5|2994.5|3000.8|2994.8|3000|2994|6
1623078270000|2021-06-07 15:04:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078290000|2021-06-07 15:04:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623078300000|2021-06-07 15:05:00|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623078310000|2021-06-07 15:05:10|3000.5|2994.5|3001.5|2995.5|3001.5|2995.5|3000.5|2994.5|4
1623078360000|2021-06-07 15:06:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623078370000|2021-06-07 15:06:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623078400000|2021-06-07 15:06:40|3002.3|2996.3|3000.8|2994.8|3002.3|2996.3|3000.8|2994.8|5
1623078440000|2021-06-07 15:07:20|3001|2995|3002|2996|3002|2996|3000.8|2994.8|4
1623078450000|2021-06-07 15:07:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623078460000|2021-06-07 15:07:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623078470000|2021-06-07 15:07:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623078480000|2021-06-07 15:08:00|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1623078490000|2021-06-07 15:08:10|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623078500000|2021-06-07 15:08:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623078510000|2021-06-07 15:08:30|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|6
1623078520000|2021-06-07 15:08:40|3004.5|2998.5|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|3
1623078550000|2021-06-07 15:09:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623078560000|2021-06-07 15:09:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623078570000|2021-06-07 15:09:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623078580000|2021-06-07 15:09:40|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623078590000|2021-06-07 15:09:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623078610000|2021-06-07 15:10:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623078630000|2021-06-07 15:10:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1623078670000|2021-06-07 15:11:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1623078680000|2021-06-07 15:11:20|3003.8|2997.8|3003|2997|3003.8|2997.8|3002.5|2996.5|4
1623078710000|2021-06-07 15:11:50|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623078730000|2021-06-07 15:12:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|4
1623078740000|2021-06-07 15:12:20|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1623078780000|2021-06-07 15:13:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1623078820000|2021-06-07 15:13:40|3002.8|2996.8|3004.5|2998.5|3004.8|2998.8|3002.8|2996.8|8
1623078830000|2021-06-07 15:13:50|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1623078840000|2021-06-07 15:14:00|3004.8|2998.8|3005|2999|3005|2999|3004.5|2998.5|4
1623078870000|2021-06-07 15:14:30|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|4
1623078900000|2021-06-07 15:15:00|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1623078910000|2021-06-07 15:15:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623078930000|2021-06-07 15:15:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623078940000|2021-06-07 15:15:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623078950000|2021-06-07 15:15:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623078960000|2021-06-07 15:16:00|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1623078970000|2021-06-07 15:16:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623078980000|2021-06-07 15:16:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623079000000|2021-06-07 15:16:40|3005|2999|3005.8|2999.8|3006|3000|3005|2999|4
1623079010000|2021-06-07 15:16:50|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1623079020000|2021-06-07 15:17:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623079030000|2021-06-07 15:17:10|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623079040000|2021-06-07 15:17:20|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|3
1623079060000|2021-06-07 15:17:40|3004|2998|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|5
1623079070000|2021-06-07 15:17:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623079080000|2021-06-07 15:18:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623079110000|2021-06-07 15:18:30|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|5
1623079120000|2021-06-07 15:18:40|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|5
1623079140000|2021-06-07 15:19:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623079150000|2021-06-07 15:19:10|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623079160000|2021-06-07 15:19:20|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|6
1623079170000|2021-06-07 15:19:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623079180000|2021-06-07 15:19:40|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|4
1623079190000|2021-06-07 15:19:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623079240000|2021-06-07 15:20:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623079250000|2021-06-07 15:20:50|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|3
1623079260000|2021-06-07 15:21:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623079270000|2021-06-07 15:21:10|3001.5|2995.5|3003.3|2997.3|3003.5|2997.5|3001.5|2995.5|10
1623079280000|2021-06-07 15:21:20|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1623079300000|2021-06-07 15:21:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1623079320000|2021-06-07 15:22:00|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1623079330000|2021-06-07 15:22:10|3002|2996|3001|2995|3002|2996|3001|2995|5
1623079350000|2021-06-07 15:22:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|9
1623079360000|2021-06-07 15:22:40|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623079370000|2021-06-07 15:22:50|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623079380000|2021-06-07 15:23:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623079400000|2021-06-07 15:23:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623079420000|2021-06-07 15:23:40|3001.5|2995.5|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623079430000|2021-06-07 15:23:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623079440000|2021-06-07 15:24:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|5
1623079450000|2021-06-07 15:24:10|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623079460000|2021-06-07 15:24:20|3000.5|2994.5|3001.3|2995.3|3001.5|2995.5|3000|2994|9
1623079500000|2021-06-07 15:25:00|3001.5|2995.5|3001.3|2995.3|3002|2996|3001.3|2995.3|6
1623079510000|2021-06-07 15:25:10|3001.5|2995.5|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623079520000|2021-06-07 15:25:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623079530000|2021-06-07 15:25:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1623079540000|2021-06-07 15:25:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623079550000|2021-06-07 15:25:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|6
1623079560000|2021-06-07 15:26:00|3000.5|2994.5|3000|2994|3000.5|2994.5|2999.8|2993.8|4
1623079580000|2021-06-07 15:26:20|3000.3|2994.3|2999.5|2993.5|3000.8|2994.8|2999.5|2993.5|6
1623079590000|2021-06-07 15:26:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623079600000|2021-06-07 15:26:40|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1623079610000|2021-06-07 15:26:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623079620000|2021-06-07 15:27:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|7
1623079630000|2021-06-07 15:27:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.5|2992.5|7
1623079640000|2021-06-07 15:27:20|2999.5|2993.5|2999|2993|2999.8|2993.8|2999|2993|6
1623079670000|2021-06-07 15:27:50|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|4
1623079680000|2021-06-07 15:28:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623079690000|2021-06-07 15:28:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623079700000|2021-06-07 15:28:20|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1623079710000|2021-06-07 15:28:30|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|6
1623079720000|2021-06-07 15:28:40|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1623079730000|2021-06-07 15:28:50|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623079740000|2021-06-07 15:29:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|4
1623079750000|2021-06-07 15:29:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623079760000|2021-06-07 15:29:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623079770000|2021-06-07 15:29:30|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|5
1623079800000|2021-06-07 15:30:00|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.3|2993.3|6
1623079810000|2021-06-07 15:30:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623079840000|2021-06-07 15:30:40|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623079850000|2021-06-07 15:30:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623079860000|2021-06-07 15:31:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623079870000|2021-06-07 15:31:10|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.8|2992.8|5
1623079900000|2021-06-07 15:31:40|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|7
1623079910000|2021-06-07 15:31:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|4
1623079920000|2021-06-07 15:32:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623079930000|2021-06-07 15:32:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1623079950000|2021-06-07 15:32:30|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1623079970000|2021-06-07 15:32:50|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1623079980000|2021-06-07 15:33:00|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1623080010000|2021-06-07 15:33:30|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|3
1623080030000|2021-06-07 15:33:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623080040000|2021-06-07 15:34:00|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998|2992|8
1623080060000|2021-06-07 15:34:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.3|2992.3|8
1623080090000|2021-06-07 15:34:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623080100000|2021-06-07 15:35:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080110000|2021-06-07 15:35:10|2998.8|2992.8|2999|2993|2999|2993|2998.5|2992.5|4
1623080130000|2021-06-07 15:35:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623080140000|2021-06-07 15:35:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080150000|2021-06-07 15:35:50|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1623080160000|2021-06-07 15:36:00|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623080210000|2021-06-07 15:36:50|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623080220000|2021-06-07 15:37:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1623080230000|2021-06-07 15:37:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999|2993|4
1623080240000|2021-06-07 15:37:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1623080250000|2021-06-07 15:37:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623080260000|2021-06-07 15:37:40|2999.3|2993.3|3000.3|2994.3|3000.3|2994.3|2999.3|2993.3|4
1623080290000|2021-06-07 15:38:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623080310000|2021-06-07 15:38:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1623080320000|2021-06-07 15:38:40|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623080330000|2021-06-07 15:38:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623080350000|2021-06-07 15:39:10|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|2
1623080380000|2021-06-07 15:39:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623080390000|2021-06-07 15:39:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623080400000|2021-06-07 15:40:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623080410000|2021-06-07 15:40:10|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1623080440000|2021-06-07 15:40:40|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|2
1623080450000|2021-06-07 15:40:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623080460000|2021-06-07 15:41:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1623080470000|2021-06-07 15:41:10|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|2
1623080480000|2021-06-07 15:41:20|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623080500000|2021-06-07 15:41:40|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|4
1623080510000|2021-06-07 15:41:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623080520000|2021-06-07 15:42:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623080620000|2021-06-07 15:43:40|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623080630000|2021-06-07 15:43:50|3001.5|2995.5|3003|2997|3003.3|2997.3|3001.5|2995.5|5
1623080640000|2021-06-07 15:44:00|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1623080650000|2021-06-07 15:44:10|3002.8|2996.8|3004.3|2998.3|3004.8|2998.8|3002.8|2996.8|11
1623080660000|2021-06-07 15:44:20|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1623080670000|2021-06-07 15:44:30|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|4
1623080680000|2021-06-07 15:44:40|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623080690000|2021-06-07 15:44:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1623080700000|2021-06-07 15:45:00|3004.3|2998.3|3004.8|2998.8|3005.3|2999.3|3004.3|2998.3|6
1623080710000|2021-06-07 15:45:10|3004.3|2998.3|3005.8|2999.8|3006.5|3000.5|3004.3|2998.3|10
1623080730000|2021-06-07 15:45:30|3005.3|2999.3|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|4
1623080750000|2021-06-07 15:45:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1623080760000|2021-06-07 15:46:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623080770000|2021-06-07 15:46:10|3005|2999|3006.8|3000.8|3007|3001|3005|2999|11
1623080780000|2021-06-07 15:46:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|8
1623080790000|2021-06-07 15:46:30|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|5
1623080800000|2021-06-07 15:46:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623080810000|2021-06-07 15:46:50|3006.8|3000.8|3006|3000|3006.8|3000.8|3005.8|2999.8|4
1623080820000|2021-06-07 15:47:00|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1623080850000|2021-06-07 15:47:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623080910000|2021-06-07 15:48:30|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623080940000|2021-06-07 15:49:00|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|2
1623080950000|2021-06-07 15:49:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623081000000|2021-06-07 15:50:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623081020000|2021-06-07 15:50:20|3005.8|2999.8|3007.3|3001.3|3007.3|3001.3|3005.8|2999.8|6
1623081030000|2021-06-07 15:50:30|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623081040000|2021-06-07 15:50:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623081050000|2021-06-07 15:50:50|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1623081060000|2021-06-07 15:51:00|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1623081070000|2021-06-07 15:51:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081080000|2021-06-07 15:51:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081110000|2021-06-07 15:51:50|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623081120000|2021-06-07 15:52:00|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|6
1623081130000|2021-06-07 15:52:10|3008.5|3002.5|3009.3|3003.3|3009.5|3003.5|3008.5|3002.5|6
1623081150000|2021-06-07 15:52:30|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|5
1623081160000|2021-06-07 15:52:40|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1623081170000|2021-06-07 15:52:50|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1623081180000|2021-06-07 15:53:00|3009|3003|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|6
1623081190000|2021-06-07 15:53:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623081200000|2021-06-07 15:53:20|3009|3003|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|4
1623081210000|2021-06-07 15:53:30|3009.1|3003.1|3008.9|3002.9|3009.1|3003.1|3008.9|3002.9|2
1623081220000|2021-06-07 15:53:40|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1623081250000|2021-06-07 15:54:10|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1623081270000|2021-06-07 15:54:30|3009.6|3003.6|3009.4|3003.4|3009.6|3003.6|3009.4|3003.4|2
1623081280000|2021-06-07 15:54:40|3009.6|3003.6|3009.4|3003.4|3009.9|3003.9|3009.4|3003.4|4
1623081300000|2021-06-07 15:55:00|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|3
1623081310000|2021-06-07 15:55:10|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081320000|2021-06-07 15:55:20|3010.5|3004.5|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|3
1623081340000|2021-06-07 15:55:40|3011|3005|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|3
1623081350000|2021-06-07 15:55:50|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1623081360000|2021-06-07 15:56:00|3011.8|3005.8|3012.6|3006.6|3012.6|3006.6|3011.8|3005.8|5
1623081380000|2021-06-07 15:56:20|3012.4|3006.4|3011.9|3005.9|3012.4|3006.4|3011.6|3005.6|6
1623081390000|2021-06-07 15:56:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623081410000|2021-06-07 15:56:50|3011.9|3005.9|3011.1|3005.1|3011.9|3005.9|3011.1|3005.1|5
1623081420000|2021-06-07 15:57:00|3011.4|3005.4|3011.9|3005.9|3011.9|3005.9|3011.1|3005.1|5
1623081450000|2021-06-07 15:57:30|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1623081480000|2021-06-07 15:58:00|3012.3|3006.3|3012.1|3006.1|3012.4|3006.4|3011.6|3005.6|7
1623081490000|2021-06-07 15:58:10|3012.4|3006.4|3011.5|3005.5|3012.4|3006.4|3011.5|3005.5|5
1623081500000|2021-06-07 15:58:20|3011.6|3005.6|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|2
1623081510000|2021-06-07 15:58:30|3011.6|3005.6|3011.3|3005.3|3011.6|3005.6|3011.3|3005.3|3
1623081520000|2021-06-07 15:58:40|3010.9|3004.9|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|2
1623081540000|2021-06-07 15:59:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081560000|2021-06-07 15:59:20|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|2
1623081570000|2021-06-07 15:59:30|3010.4|3004.4|3010.3|3004.3|3010.4|3004.4|3010.3|3004.3|2
1623081580000|2021-06-07 15:59:40|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623081590000|2021-06-07 15:59:50|3010.5|3004.5|3010.9|3004.9|3010.9|3004.9|3010.4|3004.4|5
1623081600000|2021-06-07 16:00:00|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|3
1623081620000|2021-06-07 16:00:20|3010.9|3004.9|3011.9|3005.9|3011.9|3005.9|3010.9|3004.9|5
1623081630000|2021-06-07 16:00:30|3012.1|3006.1|3011.9|3005.9|3012.4|3006.4|3011.9|3005.9|4
1623081670000|2021-06-07 16:01:10|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1623081690000|2021-06-07 16:01:30|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|3
1623081700000|2021-06-07 16:01:40|3013.4|3007.4|3013.5|3007.5|3013.6|3007.6|3013.4|3007.4|6
1623081710000|2021-06-07 16:01:50|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1623081720000|2021-06-07 16:02:00|3013.9|3007.9|3014.1|3008.1|3014.1|3008.1|3013.9|3007.9|2
1623081730000|2021-06-07 16:02:10|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623081750000|2021-06-07 16:02:30|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1623081760000|2021-06-07 16:02:40|3013.8|3007.8|3013.1|3007.1|3013.8|3007.8|3013|3007|4
1623081810000|2021-06-07 16:03:30|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1623081830000|2021-06-07 16:03:50|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|3
1623081840000|2021-06-07 16:04:00|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623081850000|2021-06-07 16:04:10|3014.1|3008.1|3015.1|3009.1|3015.1|3009.1|3014.1|3008.1|3
1623081880000|2021-06-07 16:04:40|3014.6|3008.6|3014.4|3008.4|3014.9|3008.9|3014.1|3008.1|5
1623081890000|2021-06-07 16:04:50|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.3|3007.3|3
1623081900000|2021-06-07 16:05:00|3013.9|3007.9|3015.1|3009.1|3015.3|3009.3|3013.9|3007.9|5
1623081910000|2021-06-07 16:05:10|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623081920000|2021-06-07 16:05:20|3015.6|3009.6|3015.8|3009.8|3015.8|3009.8|3015.6|3009.6|2
1623081960000|2021-06-07 16:06:00|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|2
1623081970000|2021-06-07 16:06:10|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|6
1623081980000|2021-06-07 16:06:20|3016.5|3010.5|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|4
1623081990000|2021-06-07 16:06:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623082000000|2021-06-07 16:06:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623082010000|2021-06-07 16:06:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623082020000|2021-06-07 16:07:00|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1623082030000|2021-06-07 16:07:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623082040000|2021-06-07 16:07:20|3015.3|3009.3|3015.1|3009.1|3015.3|3009.3|3015|3009|3
1623082070000|2021-06-07 16:07:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623082120000|2021-06-07 16:08:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623082130000|2021-06-07 16:08:50|3015.6|3009.6|3016.4|3010.4|3016.4|3010.4|3015.6|3009.6|5
1623082140000|2021-06-07 16:09:00|3016.6|3010.6|3016.4|3010.4|3016.6|3010.6|3016.3|3010.3|4
1623082150000|2021-06-07 16:09:10|3016.8|3010.8|3016.5|3010.5|3016.9|3010.9|3016.4|3010.4|6
1623082160000|2021-06-07 16:09:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623082180000|2021-06-07 16:09:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082190000|2021-06-07 16:09:50|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623082210000|2021-06-07 16:10:10|3016.3|3010.3|3015.9|3009.9|3016.3|3010.3|3015.9|3009.9|3
1623082220000|2021-06-07 16:10:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623082270000|2021-06-07 16:11:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623082300000|2021-06-07 16:11:40|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623082310000|2021-06-07 16:11:50|3015.1|3009.1|3014.6|3008.6|3015.1|3009.1|3014.6|3008.6|2
1623082320000|2021-06-07 16:12:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623082370000|2021-06-07 16:12:50|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3013.8|3007.8|3
1623082390000|2021-06-07 16:13:10|3013.9|3007.9|3013.8|3007.8|3013.9|3007.9|3013.8|3007.8|2
1623082400000|2021-06-07 16:13:20|3013.5|3007.5|3014.1|3008.1|3014.1|3008.1|3013.3|3007.3|5
1623082430000|2021-06-07 16:13:50|3012.9|3006.9|3013.9|3007.9|3014.1|3008.1|3012.9|3006.9|3
1623082460000|2021-06-07 16:14:20|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1623082470000|2021-06-07 16:14:30|3013.6|3007.6|3013.8|3007.8|3013.8|3007.8|3013.6|3007.6|2
1623082490000|2021-06-07 16:14:50|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1623082510000|2021-06-07 16:15:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623082560000|2021-06-07 16:16:00|3014.4|3008.4|3015|3009|3015|3009|3014.4|3008.4|2
1623082580000|2021-06-07 16:16:20|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623082610000|2021-06-07 16:16:50|3015.5|3009.5|3016.1|3010.1|3016.1|3010.1|3015.5|3009.5|5
1623082620000|2021-06-07 16:17:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082640000|2021-06-07 16:17:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623082650000|2021-06-07 16:17:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623082670000|2021-06-07 16:17:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623082680000|2021-06-07 16:18:00|3016.8|3010.8|3017.6|3011.6|3017.6|3011.6|3016.8|3010.8|6
1623082690000|2021-06-07 16:18:10|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3017.9|3011.9|6
1623082700000|2021-06-07 16:18:20|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.6|3011.6|8
1623082710000|2021-06-07 16:18:30|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623082720000|2021-06-07 16:18:40|3018.3|3012.3|3018|3012|3018.4|3012.4|3018|3012|4
1623082730000|2021-06-07 16:18:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623082740000|2021-06-07 16:19:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623082790000|2021-06-07 16:19:50|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|2
1623082800000|2021-06-07 16:20:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623082830000|2021-06-07 16:20:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623082860000|2021-06-07 16:21:00|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623082900000|2021-06-07 16:21:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623082910000|2021-06-07 16:21:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623082990000|2021-06-07 16:23:10|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3019.1|3013.1|2
1623083050000|2021-06-07 16:24:10|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3019.4|3013.4|2
1623083120000|2021-06-07 16:25:20|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|2
1623083140000|2021-06-07 16:25:40|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623083150000|2021-06-07 16:25:50|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623083160000|2021-06-07 16:26:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623083330000|2021-06-07 16:28:50|3019.4|3013.4|3020.1|3014.1|3020.5|3014.5|3019.4|3013.4|7
1623083340000|2021-06-07 16:29:00|3020.3|3014.3|3020.1|3014.1|3020.3|3014.3|3020|3014|8
1623083350000|2021-06-07 16:29:10|3020.3|3014.3|3020.1|3014.1|3020.5|3014.5|3020.1|3014.1|3
1623083360000|2021-06-07 16:29:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623083380000|2021-06-07 16:29:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083400000|2021-06-07 16:30:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623083410000|2021-06-07 16:30:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083420000|2021-06-07 16:30:20|3020|3014|3020|3014|3020.3|3014.3|3020|3014|3
1623083450000|2021-06-07 16:30:50|3019.8|3013.8|3020.1|3014.1|3020.3|3014.3|3019.5|3013.5|6
1623083470000|2021-06-07 16:31:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623083490000|2021-06-07 16:31:30|3020|3014|3020.1|3014.1|3020.3|3014.3|3020|3014|3
1623083500000|2021-06-07 16:31:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623083510000|2021-06-07 16:31:50|3020.1|3014.1|3020.4|3014.4|3020.5|3014.5|3020.1|3014.1|7
1623083520000|2021-06-07 16:32:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623083580000|2021-06-07 16:33:00|3019.5|3013.5|3018.1|3012.1|3019.5|3013.5|3018.1|3012.1|2
1623083590000|2021-06-07 16:33:10|3018.3|3012.3|3018.1|3012.1|3018.5|3012.5|3017.9|3011.9|9
1623083600000|2021-06-07 16:33:20|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.5|3011.5|5
1623083610000|2021-06-07 16:33:30|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623083630000|2021-06-07 16:33:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623083640000|2021-06-07 16:34:00|3018|3012|3017.9|3011.9|3018.1|3012.1|3017.9|3011.9|8
1623083650000|2021-06-07 16:34:10|3018|3012|3018|3012|3018|3012|3018|3012|1
1623083660000|2021-06-07 16:34:20|3017.9|3011.9|3018.9|3012.9|3018.9|3012.9|3017.9|3011.9|5
1623083670000|2021-06-07 16:34:30|3019.1|3013.1|3019.5|3013.5|3019.5|3013.5|3019.1|3013.1|2
1623083680000|2021-06-07 16:34:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623083710000|2021-06-07 16:35:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623083730000|2021-06-07 16:35:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623083760000|2021-06-07 16:36:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623083780000|2021-06-07 16:36:20|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|2
1623083820000|2021-06-07 16:37:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623083830000|2021-06-07 16:37:10|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623083840000|2021-06-07 16:37:20|3019.4|3013.4|3020.4|3014.4|3020.4|3014.4|3019.4|3013.4|3
1623083850000|2021-06-07 16:37:30|3020.3|3014.3|3019.9|3013.9|3020.3|3014.3|3019.4|3013.4|5
1623083900000|2021-06-07 16:38:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623083940000|2021-06-07 16:39:00|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1623083980000|2021-06-07 16:39:40|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623084010000|2021-06-07 16:40:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623084020000|2021-06-07 16:40:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623084030000|2021-06-07 16:40:30|3020.3|3014.3|3020|3014|3020.5|3014.5|3020|3014|4
1623084040000|2021-06-07 16:40:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623084050000|2021-06-07 16:40:50|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020.1|3014.1|2
1623084060000|2021-06-07 16:41:00|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020.1|3014.1|2
1623084070000|2021-06-07 16:41:10|3020|3014|3021.3|3015.3|3021.3|3015.3|3020|3014|6
1623084080000|2021-06-07 16:41:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623084090000|2021-06-07 16:41:30|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|6
1623084120000|2021-06-07 16:42:00|3021.9|3015.9|3022.4|3016.4|3022.8|3016.8|3021.9|3015.9|6
1623084140000|2021-06-07 16:42:20|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.4|3016.4|3
1623084220000|2021-06-07 16:43:40|3023.5|3017.5|3023.6|3017.6|3023.6|3017.6|3023.5|3017.5|2
1623084260000|2021-06-07 16:44:20|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623084280000|2021-06-07 16:44:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3022.9|3016.9|4
1623084290000|2021-06-07 16:44:50|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623084300000|2021-06-07 16:45:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623084330000|2021-06-07 16:45:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3021.3|3015.3|10
1623084340000|2021-06-07 16:45:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623084350000|2021-06-07 16:45:50|3023.4|3017.4|3023.5|3017.5|3023.5|3017.5|3023.4|3017.4|2
1623084360000|2021-06-07 16:46:00|3023.8|3017.8|3023.4|3017.4|3023.8|3017.8|3023.4|3017.4|2
1623084410000|2021-06-07 16:46:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084430000|2021-06-07 16:47:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1623084450000|2021-06-07 16:47:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084480000|2021-06-07 16:48:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623084510000|2021-06-07 16:48:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084520000|2021-06-07 16:48:40|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623084570000|2021-06-07 16:49:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623084590000|2021-06-07 16:49:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084600000|2021-06-07 16:50:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084610000|2021-06-07 16:50:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084660000|2021-06-07 16:51:00|3022.8|3016.8|3021.9|3015.9|3022.8|3016.8|3021.9|3015.9|3
1623084690000|2021-06-07 16:51:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623084790000|2021-06-07 16:53:10|3022.4|3016.4|3022.9|3016.9|3022.9|3016.9|3022.4|3016.4|2
1623084800000|2021-06-07 16:53:20|3023.1|3017.1|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|2
1623084840000|2021-06-07 16:54:00|3023.6|3017.6|3023.8|3017.8|3023.8|3017.8|3023.6|3017.6|2
1623084850000|2021-06-07 16:54:10|3024.1|3018.1|3023.3|3017.3|3024.1|3018.1|3023.3|3017.3|4
1623084860000|2021-06-07 16:54:20|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623084880000|2021-06-07 16:54:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623084890000|2021-06-07 16:54:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623084900000|2021-06-07 16:55:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623084940000|2021-06-07 16:55:40|3023.6|3017.6|3024.1|3018.1|3024.1|3018.1|3023.6|3017.6|2
1623084980000|2021-06-07 16:56:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623084990000|2021-06-07 16:56:30|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623085010000|2021-06-07 16:56:50|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|2
1623085020000|2021-06-07 16:57:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623085030000|2021-06-07 16:57:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623085060000|2021-06-07 16:57:40|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1623085070000|2021-06-07 16:57:50|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623085090000|2021-06-07 16:58:10|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623085140000|2021-06-07 16:59:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623085150000|2021-06-07 16:59:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623110520000|2021-06-08 00:02:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623110700000|2021-06-08 00:05:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623110770000|2021-06-08 00:06:10|3024.8|3018.8|3027.5|3021.5|3027.5|3021.5|3024.8|3018.8|2
1623110840000|2021-06-08 00:07:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111020000|2021-06-08 00:10:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623111130000|2021-06-08 00:12:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623111320000|2021-06-08 00:15:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111430000|2021-06-08 00:17:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623111730000|2021-06-08 00:22:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623111740000|2021-06-08 00:22:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1623112680000|2021-06-08 00:38:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623112690000|2021-06-08 00:38:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623112700000|2021-06-08 00:38:20|3028.5|3022.5|3029.3|3023.3|3029.5|3023.5|3028.5|3022.5|5
1623112710000|2021-06-08 00:38:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.3|3022.3|2
1623112720000|2021-06-08 00:38:40|3028|3022|3028.8|3022.8|3028.8|3022.8|3028|3022|2
1623113030000|2021-06-08 00:43:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623113050000|2021-06-08 00:44:10|3027.3|3021.3|3027.1|3021.1|3027.3|3021.3|3027.1|3021.1|2
1623113060000|2021-06-08 00:44:20|3026.5|3020.5|3026.5|3020.5|3026.9|3020.9|3026.3|3020.3|6
1623113120000|2021-06-08 00:45:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623113180000|2021-06-08 00:46:20|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623113190000|2021-06-08 00:46:30|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|2
1623113220000|2021-06-08 00:47:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623113240000|2021-06-08 00:47:20|3022.8|3016.8|3025|3019|3025|3019|3022.8|3016.8|6
1623113330000|2021-06-08 00:48:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|4
1623113870000|2021-06-08 00:57:50|3025|3019|3027|3021|3027|3021|3025|3019|3
1623114000000|2021-06-08 01:00:00|3025.8|3019.8|3026.8|3020.8|3026.8|3020.8|3025.5|3019.5|5
1623114010000|2021-06-08 01:00:10|3027|3021|3029|3023|3029|3023|3027|3021|7
1623114020000|2021-06-08 01:00:20|3028.8|3022.8|3028|3022|3029.3|3023.3|3028|3022|8
1623114030000|2021-06-08 01:00:30|3028.3|3022.3|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|5
1623114050000|2021-06-08 01:00:50|3029.5|3023.5|3029|3023|3030.3|3024.3|3029|3023|7
1623114060000|2021-06-08 01:01:00|3029.3|3023.3|3030|3024|3030.3|3024.3|3029.3|3023.3|9
1623114070000|2021-06-08 01:01:10|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|4
1623114080000|2021-06-08 01:01:20|3029.8|3023.8|3031|3025|3031.3|3025.3|3029.8|3023.8|5
1623114090000|2021-06-08 01:01:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623114100000|2021-06-08 01:01:40|3031.3|3025.3|3031.8|3025.8|3032.5|3026.5|3031.3|3025.3|8
1623114110000|2021-06-08 01:01:50|3032|3026|3033.5|3027.5|3033.5|3027.5|3032|3026|5
1623114120000|2021-06-08 01:02:00|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1623114130000|2021-06-08 01:02:10|3034.3|3028.3|3035.8|3029.8|3035.8|3029.8|3034.3|3028.3|11
1623114140000|2021-06-08 01:02:20|3035.5|3029.5|3035|3029|3035.8|3029.8|3034.8|3028.8|5
1623114150000|2021-06-08 01:02:30|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1623114160000|2021-06-08 01:02:40|3034.8|3028.8|3034.3|3028.3|3034.8|3028.8|3033.8|3027.8|3
1623114170000|2021-06-08 01:02:50|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3033.8|3027.8|8
1623114180000|2021-06-08 01:03:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|9
1623114190000|2021-06-08 01:03:10|3034|3028|3034.8|3028.8|3034.8|3028.8|3034|3028|6
1623114200000|2021-06-08 01:03:20|3035|3029|3035.5|3029.5|3035.8|3029.8|3035|3029|6
1623114210000|2021-06-08 01:03:30|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.3|3029.3|7
1623114230000|2021-06-08 01:03:50|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623114240000|2021-06-08 01:04:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623114250000|2021-06-08 01:04:10|3035.6|3029.6|3036.5|3030.5|3036.5|3030.5|3035.6|3029.6|5
1623114260000|2021-06-08 01:04:20|3036|3030|3035.8|3029.8|3036.3|3030.3|3035.5|3029.5|5
1623114280000|2021-06-08 01:04:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036|3030|5
1623114290000|2021-06-08 01:04:50|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|2
1623114320000|2021-06-08 01:05:20|3035.5|3029.5|3036.5|3030.5|3036.5|3030.5|3035.5|3029.5|5
1623114330000|2021-06-08 01:05:30|3036.9|3030.9|3038.8|3032.8|3038.8|3032.8|3036.6|3030.6|6
1623114340000|2021-06-08 01:05:40|3039|3033|3038.3|3032.3|3039.3|3033.3|3038.3|3032.3|6
1623114350000|2021-06-08 01:05:50|3038|3032|3038|3032|3038|3032|3038|3032|1
1623114360000|2021-06-08 01:06:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623114390000|2021-06-08 01:06:30|3037.5|3031.5|3036.3|3030.3|3037.5|3031.5|3036.3|3030.3|3
1623114400000|2021-06-08 01:06:40|3036|3030|3036.3|3030.3|3036.5|3030.5|3036|3030|6
1623114420000|2021-06-08 01:07:00|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1623114430000|2021-06-08 01:07:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1623114440000|2021-06-08 01:07:20|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|4
1623114450000|2021-06-08 01:07:30|3034.8|3028.8|3034|3028|3034.8|3028.8|3034|3028|5
1623114460000|2021-06-08 01:07:40|3033.8|3027.8|3032.5|3026.5|3033.8|3027.8|3032|3026|10
1623114470000|2021-06-08 01:07:50|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|6
1623114480000|2021-06-08 01:08:00|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|4
1623114490000|2021-06-08 01:08:10|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|3
1623114500000|2021-06-08 01:08:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|7
1623114510000|2021-06-08 01:08:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623114520000|2021-06-08 01:08:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1623114530000|2021-06-08 01:08:50|3032.8|3026.8|3034.3|3028.3|3034.3|3028.3|3032|3026|13
1623114540000|2021-06-08 01:09:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623114550000|2021-06-08 01:09:10|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623114560000|2021-06-08 01:09:20|3034|3028|3034.3|3028.3|3034.5|3028.5|3034|3028|4
1623114570000|2021-06-08 01:09:30|3034|3028|3032|3026|3034|3028|3032|3026|9
1623114580000|2021-06-08 01:09:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623114590000|2021-06-08 01:09:50|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|5
1623114600000|2021-06-08 01:10:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623114610000|2021-06-08 01:10:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623114630000|2021-06-08 01:10:30|3031.3|3025.3|3031.4|3025.4|3031.4|3025.4|3031.3|3025.3|2
1623114640000|2021-06-08 01:10:40|3031.8|3025.8|3032.3|3026.3|3032.3|3026.3|3031.1|3025.1|5
1623114650000|2021-06-08 01:10:50|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|4
1623114660000|2021-06-08 01:11:00|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623114680000|2021-06-08 01:11:20|3032|3026|3031.3|3025.3|3032|3026|3031.3|3025.3|2
1623114690000|2021-06-08 01:11:30|3031.5|3025.5|3031.3|3025.3|3032|3026|3031.3|3025.3|6
1623114700000|2021-06-08 01:11:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623114710000|2021-06-08 01:11:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623114720000|2021-06-08 01:12:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623114750000|2021-06-08 01:12:30|3031.3|3025.3|3031|3025|3031.5|3025.5|3031|3025|6
1623114760000|2021-06-08 01:12:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1623114770000|2021-06-08 01:12:50|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1623114780000|2021-06-08 01:13:00|3030|3024|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|9
1623114790000|2021-06-08 01:13:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|8
1623114800000|2021-06-08 01:13:20|3029.8|3023.8|3029.5|3023.5|3030|3024|3029.5|3023.5|6
1623114810000|2021-06-08 01:13:30|3029.8|3023.8|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|5
1623114820000|2021-06-08 01:13:40|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|5
1623114830000|2021-06-08 01:13:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623114840000|2021-06-08 01:14:00|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623114850000|2021-06-08 01:14:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1623114860000|2021-06-08 01:14:20|3028.8|3022.8|3029|3023|3029|3023|3028.5|3022.5|3
1623114870000|2021-06-08 01:14:30|3029.3|3023.3|3030|3024|3030|3024|3029.3|3023.3|5
1623114880000|2021-06-08 01:14:40|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|4
1623114900000|2021-06-08 01:15:00|3030.3|3024.3|3031.3|3025.3|3031.5|3025.5|3030.3|3024.3|7
1623114910000|2021-06-08 01:15:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623114930000|2021-06-08 01:15:30|3030.8|3024.8|3029.8|3023.8|3030.8|3024.8|3029.8|3023.8|3
1623114940000|2021-06-08 01:15:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623114950000|2021-06-08 01:15:50|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|4
1623114970000|2021-06-08 01:16:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623114990000|2021-06-08 01:16:30|3028.5|3022.5|3028.8|3022.8|3029|3023|3028.5|3022.5|6
1623115010000|2021-06-08 01:16:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623115040000|2021-06-08 01:17:20|3028.8|3022.8|3029|3023|3029|3023|3027.8|3021.8|4
1623115050000|2021-06-08 01:17:30|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623115070000|2021-06-08 01:17:50|3028.3|3022.3|3026.8|3020.8|3028.3|3022.3|3026|3020|13
1623115080000|2021-06-08 01:18:00|3026.5|3020.5|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|3
1623115090000|2021-06-08 01:18:10|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1623115110000|2021-06-08 01:18:30|3027.3|3021.3|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|5
1623115120000|2021-06-08 01:18:40|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623115130000|2021-06-08 01:18:50|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623115140000|2021-06-08 01:19:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623115150000|2021-06-08 01:19:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|4
1623115160000|2021-06-08 01:19:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1623115190000|2021-06-08 01:19:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623115200000|2021-06-08 01:20:00|3026|3020|3025.8|3019.8|3026|3020|3025|3019|3
1623115210000|2021-06-08 01:20:10|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|7
1623115240000|2021-06-08 01:20:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623115270000|2021-06-08 01:21:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1623115290000|2021-06-08 01:21:30|3025|3019|3025.5|3019.5|3025.5|3019.5|3025|3019|3
1623115320000|2021-06-08 01:22:00|3025.3|3019.3|3024|3018|3025.3|3019.3|3024|3018|6
1623115340000|2021-06-08 01:22:20|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1623115350000|2021-06-08 01:22:30|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623115360000|2021-06-08 01:22:40|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623115370000|2021-06-08 01:22:50|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1623115380000|2021-06-08 01:23:00|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1623115400000|2021-06-08 01:23:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623115420000|2021-06-08 01:23:40|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1623115430000|2021-06-08 01:23:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115440000|2021-06-08 01:24:00|3023.8|3017.8|3023|3017|3023.8|3017.8|3023|3017|4
1623115460000|2021-06-08 01:24:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115470000|2021-06-08 01:24:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115480000|2021-06-08 01:24:40|3023.8|3017.8|3024|3018|3024.3|3018.3|3023.8|3017.8|3
1623115500000|2021-06-08 01:25:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|3
1623115510000|2021-06-08 01:25:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115520000|2021-06-08 01:25:20|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1623115530000|2021-06-08 01:25:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1623115550000|2021-06-08 01:25:50|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|4
1623115560000|2021-06-08 01:26:00|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623115570000|2021-06-08 01:26:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623115600000|2021-06-08 01:26:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.3|3017.3|4
1623115610000|2021-06-08 01:26:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115620000|2021-06-08 01:27:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623115630000|2021-06-08 01:27:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115690000|2021-06-08 01:28:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623115740000|2021-06-08 01:29:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623115780000|2021-06-08 01:29:40|3023.8|3017.8|3023.5|3017.5|3024|3018|3023.5|3017.5|4
1623115790000|2021-06-08 01:29:50|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1623115800000|2021-06-08 01:30:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623115810000|2021-06-08 01:30:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623115830000|2021-06-08 01:30:30|3023|3017|3022.5|3016.5|3023|3017|3021.8|3015.8|7
1623115840000|2021-06-08 01:30:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1623115850000|2021-06-08 01:30:50|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115860000|2021-06-08 01:31:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115880000|2021-06-08 01:31:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115900000|2021-06-08 01:31:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115910000|2021-06-08 01:31:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623115920000|2021-06-08 01:32:00|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623115930000|2021-06-08 01:32:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623115940000|2021-06-08 01:32:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623115960000|2021-06-08 01:32:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115970000|2021-06-08 01:32:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623115980000|2021-06-08 01:33:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623115990000|2021-06-08 01:33:10|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623116000000|2021-06-08 01:33:20|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|7
1623116010000|2021-06-08 01:33:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623116040000|2021-06-08 01:34:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623116050000|2021-06-08 01:34:10|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623116060000|2021-06-08 01:34:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623116080000|2021-06-08 01:34:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|4
1623116100000|2021-06-08 01:35:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623116120000|2021-06-08 01:35:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1623116130000|2021-06-08 01:35:30|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|4
1623116150000|2021-06-08 01:35:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623116160000|2021-06-08 01:36:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623116170000|2021-06-08 01:36:10|3022.3|3016.3|3021|3015|3022.3|3016.3|3020.8|3014.8|9
1623116180000|2021-06-08 01:36:20|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623116190000|2021-06-08 01:36:30|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623116210000|2021-06-08 01:36:50|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|2
1623116220000|2021-06-08 01:37:00|3019.5|3013.5|3020|3014|3020.3|3014.3|3019.5|3013.5|6
1623116230000|2021-06-08 01:37:10|3019.8|3013.8|3019|3013|3019.8|3013.8|3018.3|3012.3|7
1623116240000|2021-06-08 01:37:20|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623116250000|2021-06-08 01:37:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|4
1623116260000|2021-06-08 01:37:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|4
1623116270000|2021-06-08 01:37:50|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|4
1623116280000|2021-06-08 01:38:00|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|8
1623116290000|2021-06-08 01:38:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3017.8|3011.8|6
1623116310000|2021-06-08 01:38:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623116320000|2021-06-08 01:38:40|3018|3012|3018|3012|3018|3012|3017.8|3011.8|3
1623116330000|2021-06-08 01:38:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623116340000|2021-06-08 01:39:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|4
1623116350000|2021-06-08 01:39:10|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623116360000|2021-06-08 01:39:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623116370000|2021-06-08 01:39:30|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|5
1623116380000|2021-06-08 01:39:40|3018|3012|3016.8|3010.8|3018|3012|3016.8|3010.8|9
1623116390000|2021-06-08 01:39:50|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1623116400000|2021-06-08 01:40:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|4
1623116410000|2021-06-08 01:40:10|3015.9|3009.9|3017.3|3011.3|3017.3|3011.3|3015.9|3009.9|6
1623116420000|2021-06-08 01:40:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623116430000|2021-06-08 01:40:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1623116440000|2021-06-08 01:40:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623116460000|2021-06-08 01:41:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116470000|2021-06-08 01:41:10|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623116490000|2021-06-08 01:41:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623116500000|2021-06-08 01:41:40|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|4
1623116520000|2021-06-08 01:42:00|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623116540000|2021-06-08 01:42:20|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|6
1623116550000|2021-06-08 01:42:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623116560000|2021-06-08 01:42:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116570000|2021-06-08 01:42:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623116580000|2021-06-08 01:43:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623116610000|2021-06-08 01:43:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623116640000|2021-06-08 01:44:00|3016.8|3010.8|3017|3011|3017|3011|3016.3|3010.3|3
1623116660000|2021-06-08 01:44:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623116670000|2021-06-08 01:44:30|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623116680000|2021-06-08 01:44:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623116690000|2021-06-08 01:44:50|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|5
1623116700000|2021-06-08 01:45:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623116710000|2021-06-08 01:45:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|4
1623116720000|2021-06-08 01:45:20|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|6
1623116740000|2021-06-08 01:45:40|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1623116750000|2021-06-08 01:45:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623116780000|2021-06-08 01:46:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623116810000|2021-06-08 01:46:50|3018.6|3012.6|3018.4|3012.4|3018.6|3012.6|3018.3|3012.3|4
1623116820000|2021-06-08 01:47:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623116900000|2021-06-08 01:48:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623116940000|2021-06-08 01:49:00|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.3|3012.3|4
1623116950000|2021-06-08 01:49:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623116960000|2021-06-08 01:49:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623116970000|2021-06-08 01:49:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117000000|2021-06-08 01:50:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623117030000|2021-06-08 01:50:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117070000|2021-06-08 01:51:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623117090000|2021-06-08 01:51:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623117100000|2021-06-08 01:51:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623117130000|2021-06-08 01:52:10|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|2
1623117160000|2021-06-08 01:52:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623117170000|2021-06-08 01:52:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623117180000|2021-06-08 01:53:00|3016.9|3010.9|3017.3|3011.3|3017.6|3011.6|3016.6|3010.6|5
1623117200000|2021-06-08 01:53:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623117230000|2021-06-08 01:53:50|3016.8|3010.8|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|7
1623117240000|2021-06-08 01:54:00|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.3|3010.3|5
1623117250000|2021-06-08 01:54:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623117260000|2021-06-08 01:54:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623117270000|2021-06-08 01:54:30|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623117280000|2021-06-08 01:54:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623117290000|2021-06-08 01:54:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623117300000|2021-06-08 01:55:00|3016|3010|3015|3009|3016|3010|3015|3009|2
1623117320000|2021-06-08 01:55:20|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015|3009|5
1623117330000|2021-06-08 01:55:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623117340000|2021-06-08 01:55:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623117360000|2021-06-08 01:56:00|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1623117380000|2021-06-08 01:56:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623117390000|2021-06-08 01:56:30|3013|3007|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|7
1623117400000|2021-06-08 01:56:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623117430000|2021-06-08 01:57:10|3013|3007|3012.5|3006.5|3013|3007|3012.3|3006.3|4
1623117440000|2021-06-08 01:57:20|3012.3|3006.3|3009|3003|3012.3|3006.3|3009|3003|11
1623117450000|2021-06-08 01:57:30|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623117470000|2021-06-08 01:57:50|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|3
1623117480000|2021-06-08 01:58:00|3009.8|3003.8|3009.3|3003.3|3010|3004|3008.8|3002.8|5
1623117490000|2021-06-08 01:58:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1623117500000|2021-06-08 01:58:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1623117520000|2021-06-08 01:58:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623117530000|2021-06-08 01:58:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623117560000|2021-06-08 01:59:20|3009|3003|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|4
1623117580000|2021-06-08 01:59:40|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|5
1623117590000|2021-06-08 01:59:50|3008.8|3002.8|3008|3002|3008.8|3002.8|3007.8|3001.8|5
1623117630000|2021-06-08 02:00:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623117640000|2021-06-08 02:00:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623117650000|2021-06-08 02:00:50|3008.6|3002.6|3008.5|3002.5|3008.6|3002.6|3008.5|3002.5|2
1623117660000|2021-06-08 02:01:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623117670000|2021-06-08 02:01:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623117710000|2021-06-08 02:01:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623117770000|2021-06-08 02:02:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623117820000|2021-06-08 02:03:40|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623117830000|2021-06-08 02:03:50|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623117880000|2021-06-08 02:04:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623117890000|2021-06-08 02:04:50|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1623117910000|2021-06-08 02:05:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1623117940000|2021-06-08 02:05:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623117950000|2021-06-08 02:05:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623117960000|2021-06-08 02:06:00|3012|3006|3011.5|3005.5|3012|3006|3011|3005|5
1623117970000|2021-06-08 02:06:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1623117980000|2021-06-08 02:06:20|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|4
1623118000000|2021-06-08 02:06:40|3013.1|3007.1|3012.5|3006.5|3013.1|3007.1|3012.5|3006.5|4
1623118020000|2021-06-08 02:07:00|3012|3006|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|6
1623118030000|2021-06-08 02:07:10|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1623118040000|2021-06-08 02:07:20|3012|3006|3012.5|3006.5|3012.5|3006.5|3012|3006|2
1623118080000|2021-06-08 02:08:00|3012.8|3006.8|3013.3|3007.3|3013.3|3007.3|3012.8|3006.8|4
1623118110000|2021-06-08 02:08:30|3013.5|3007.5|3014.3|3008.3|3014.5|3008.5|3013.5|3007.5|3
1623118120000|2021-06-08 02:08:40|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623118130000|2021-06-08 02:08:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623118140000|2021-06-08 02:09:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3012.5|3006.5|6
1623118170000|2021-06-08 02:09:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623118180000|2021-06-08 02:09:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623118190000|2021-06-08 02:09:50|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623118200000|2021-06-08 02:10:00|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|5
1623118230000|2021-06-08 02:10:30|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1623118240000|2021-06-08 02:10:40|3013.8|3007.8|3013.5|3007.5|3014|3008|3013.5|3007.5|6
1623118250000|2021-06-08 02:10:50|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623118270000|2021-06-08 02:11:10|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|2
1623118280000|2021-06-08 02:11:20|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|3
1623118290000|2021-06-08 02:11:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623118360000|2021-06-08 02:12:40|3014.5|3008.5|3014.1|3008.1|3014.5|3008.5|3014.1|3008.1|2
1623118370000|2021-06-08 02:12:50|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623118380000|2021-06-08 02:13:00|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1623118410000|2021-06-08 02:13:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623118430000|2021-06-08 02:13:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623118440000|2021-06-08 02:14:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623118450000|2021-06-08 02:14:10|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|2
1623118460000|2021-06-08 02:14:20|3013.5|3007.5|3013.3|3007.3|3013.6|3007.6|3013.3|3007.3|3
1623118470000|2021-06-08 02:14:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623118480000|2021-06-08 02:14:40|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|2
1623118490000|2021-06-08 02:14:50|3014|3008|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|4
1623118500000|2021-06-08 02:15:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623118510000|2021-06-08 02:15:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623118620000|2021-06-08 02:17:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623118820000|2021-06-08 02:20:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623119000000|2021-06-08 02:23:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623119090000|2021-06-08 02:24:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1623119220000|2021-06-08 02:27:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|3
1623119400000|2021-06-08 02:30:00|3014.1|3008.1|3012.3|3006.3|3014.1|3008.1|3012.3|3006.3|10
1623119410000|2021-06-08 02:30:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623119420000|2021-06-08 02:30:20|3013|3007|3013.5|3007.5|3013.8|3007.8|3013|3007|4
1623119430000|2021-06-08 02:30:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623119440000|2021-06-08 02:30:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623119450000|2021-06-08 02:30:50|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623119460000|2021-06-08 02:31:00|3013.3|3007.3|3012.3|3006.3|3013.3|3007.3|3012.3|3006.3|4
1623119470000|2021-06-08 02:31:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623119490000|2021-06-08 02:31:30|3011.5|3005.5|3011|3005|3011.5|3005.5|3010.5|3004.5|6
1623119530000|2021-06-08 02:32:10|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1623119540000|2021-06-08 02:32:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623119550000|2021-06-08 02:32:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623119560000|2021-06-08 02:32:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1623119600000|2021-06-08 02:33:20|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119620000|2021-06-08 02:33:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119630000|2021-06-08 02:33:50|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1623119640000|2021-06-08 02:34:00|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623119650000|2021-06-08 02:34:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623119660000|2021-06-08 02:34:20|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623119670000|2021-06-08 02:34:30|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1623119690000|2021-06-08 02:34:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623119700000|2021-06-08 02:35:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|4
1623119710000|2021-06-08 02:35:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623119720000|2021-06-08 02:35:20|3009.8|3003.8|3009.8|3003.8|3010|3004|3009.8|3003.8|3
1623119730000|2021-06-08 02:35:30|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1623119750000|2021-06-08 02:35:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623119760000|2021-06-08 02:36:00|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1623119770000|2021-06-08 02:36:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623119780000|2021-06-08 02:36:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119790000|2021-06-08 02:36:30|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119800000|2021-06-08 02:36:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623119820000|2021-06-08 02:37:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|3
1623119830000|2021-06-08 02:37:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|7
1623119840000|2021-06-08 02:37:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623119850000|2021-06-08 02:37:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623119860000|2021-06-08 02:37:40|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623119880000|2021-06-08 02:38:00|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|6
1623119940000|2021-06-08 02:39:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623119960000|2021-06-08 02:39:20|3009.5|3003.5|3009.8|3003.8|3010.3|3004.3|3009|3003|7
1623119970000|2021-06-08 02:39:30|3010.4|3004.4|3009.5|3003.5|3010.4|3004.4|3009.5|3003.5|2
1623119990000|2021-06-08 02:39:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623120000000|2021-06-08 02:40:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623120020000|2021-06-08 02:40:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623120100000|2021-06-08 02:41:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623120110000|2021-06-08 02:41:50|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623120130000|2021-06-08 02:42:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1623120140000|2021-06-08 02:42:20|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|6
1623120160000|2021-06-08 02:42:40|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623120200000|2021-06-08 02:43:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623120240000|2021-06-08 02:44:00|3010|3004|3009.8|3003.8|3010|3004|3009.5|3003.5|3
1623120250000|2021-06-08 02:44:10|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|3
1623120280000|2021-06-08 02:44:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623120290000|2021-06-08 02:44:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3007.8|3001.8|3
1623120300000|2021-06-08 02:45:00|3007.8|3001.8|3007.3|3001.3|3008|3002|3007.3|3001.3|5
1623120310000|2021-06-08 02:45:10|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|6
1623120320000|2021-06-08 02:45:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|4
1623120330000|2021-06-08 02:45:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120360000|2021-06-08 02:46:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1623120370000|2021-06-08 02:46:10|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1623120380000|2021-06-08 02:46:20|3006.3|3000.3|3007.3|3001.3|3007.3|3001.3|3006.3|3000.3|5
1623120390000|2021-06-08 02:46:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120410000|2021-06-08 02:46:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623120420000|2021-06-08 02:47:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623120450000|2021-06-08 02:47:30|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623120480000|2021-06-08 02:48:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120490000|2021-06-08 02:48:10|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|3
1623120500000|2021-06-08 02:48:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|4
1623120510000|2021-06-08 02:48:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623120520000|2021-06-08 02:48:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.5|3000.5|5
1623120540000|2021-06-08 02:49:00|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|5
1623120550000|2021-06-08 02:49:10|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1623120560000|2021-06-08 02:49:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623120570000|2021-06-08 02:49:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.3|3000.3|4
1623120580000|2021-06-08 02:49:40|3006.5|3000.5|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|4
1623120590000|2021-06-08 02:49:50|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1623120610000|2021-06-08 02:50:10|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.5|3000.5|7
1623120620000|2021-06-08 02:50:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623120630000|2021-06-08 02:50:30|3007.5|3001.5|3007|3001|3008.3|3002.3|3006.8|3000.8|7
1623120640000|2021-06-08 02:50:40|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623120650000|2021-06-08 02:50:50|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1623120660000|2021-06-08 02:51:00|3007.8|3001.8|3007|3001|3007.8|3001.8|3007|3001|8
1623120670000|2021-06-08 02:51:10|3006.5|3000.5|3006.3|3000.3|3007|3001|3006.3|3000.3|5
1623120680000|2021-06-08 02:51:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623120690000|2021-06-08 02:51:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120700000|2021-06-08 02:51:40|3006.8|3000.8|3007.5|3001.5|3007.5|3001.5|3006.8|3000.8|4
1623120710000|2021-06-08 02:51:50|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623120720000|2021-06-08 02:52:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623120740000|2021-06-08 02:52:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623120760000|2021-06-08 02:52:40|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623120780000|2021-06-08 02:53:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006.5|3000.5|7
1623120790000|2021-06-08 02:53:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623120800000|2021-06-08 02:53:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120820000|2021-06-08 02:53:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623120830000|2021-06-08 02:53:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623120840000|2021-06-08 02:54:00|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|3
1623120850000|2021-06-08 02:54:10|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|5
1623120870000|2021-06-08 02:54:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623120890000|2021-06-08 02:54:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623120900000|2021-06-08 02:55:00|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623120920000|2021-06-08 02:55:20|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1623120930000|2021-06-08 02:55:30|3006|3000|3007.3|3001.3|3007.5|3001.5|3005.8|2999.8|6
1623120940000|2021-06-08 02:55:40|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|7
1623120950000|2021-06-08 02:55:50|3007.8|3001.8|3006.8|3000.8|3008.8|3002.8|3006.8|3000.8|14
1623120960000|2021-06-08 02:56:00|3006.3|3000.3|3008.5|3002.5|3008.5|3002.5|3006.3|3000.3|13
1623120970000|2021-06-08 02:56:10|3008.8|3002.8|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|6
1623120980000|2021-06-08 02:56:20|3009.5|3003.5|3009.8|3003.8|3011|3005|3009.4|3003.4|9
1623121000000|2021-06-08 02:56:40|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623121020000|2021-06-08 02:57:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|5
1623121030000|2021-06-08 02:57:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623121040000|2021-06-08 02:57:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1623121050000|2021-06-08 02:57:30|3009|3003|3008.3|3002.3|3009|3003|3008|3002|7
1623121060000|2021-06-08 02:57:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623121070000|2021-06-08 02:57:50|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|5
1623121080000|2021-06-08 02:58:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007|3001|4
1623121090000|2021-06-08 02:58:10|3008|3002|3008|3002|3008.3|3002.3|3007.8|3001.8|10
1623121100000|2021-06-08 02:58:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|17
1623121110000|2021-06-08 02:58:30|3008|3002|3009.5|3003.5|3009.5|3003.5|3007.8|3001.8|20
1623121120000|2021-06-08 02:58:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623121140000|2021-06-08 02:59:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007|3001|7
1623121180000|2021-06-08 02:59:40|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1623121190000|2021-06-08 02:59:50|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007|3001|5
1623121200000|2021-06-08 03:00:00|3007|3001|3007|3001|3007|3001|3006.3|3000.3|11
1623121210000|2021-06-08 03:00:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623121270000|2021-06-08 03:01:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623121280000|2021-06-08 03:01:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623121290000|2021-06-08 03:01:30|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|3
1623121300000|2021-06-08 03:01:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623121390000|2021-06-08 03:03:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623121420000|2021-06-08 03:03:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623121480000|2021-06-08 03:04:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623121500000|2021-06-08 03:05:00|3009.8|3003.8|3010.8|3004.8|3010.8|3004.8|3009.8|3003.8|3
1623121510000|2021-06-08 03:05:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623121520000|2021-06-08 03:05:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623121590000|2021-06-08 03:06:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623121670000|2021-06-08 03:07:50|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|3
1623121680000|2021-06-08 03:08:00|3012.8|3006.8|3013|3007|3013|3007|3012.5|3006.5|3
1623121780000|2021-06-08 03:09:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623121820000|2021-06-08 03:10:20|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623121830000|2021-06-08 03:10:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623121840000|2021-06-08 03:10:40|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623121860000|2021-06-08 03:11:00|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623121880000|2021-06-08 03:11:20|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623121890000|2021-06-08 03:11:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623121910000|2021-06-08 03:11:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623122080000|2021-06-08 03:14:40|3011.5|3005.5|3010.5|3004.5|3011.5|3005.5|3010.5|3004.5|4
1623122090000|2021-06-08 03:14:50|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1623122160000|2021-06-08 03:16:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122170000|2021-06-08 03:16:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623122180000|2021-06-08 03:16:20|3009|3003|3009|3003|3009|3003|3009|3003|1
1623122200000|2021-06-08 03:16:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122280000|2021-06-08 03:18:00|3008.9|3002.9|3010.5|3004.5|3010.5|3004.5|3008.9|3002.9|4
1623122290000|2021-06-08 03:18:10|3010.8|3004.8|3011|3005|3011.3|3005.3|3010.8|3004.8|3
1623122310000|2021-06-08 03:18:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623122320000|2021-06-08 03:18:40|3011|3005|3011|3005|3011.3|3005.3|3011|3005|3
1623122330000|2021-06-08 03:18:50|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623122350000|2021-06-08 03:19:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3010.8|3004.8|4
1623122360000|2021-06-08 03:19:20|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|4
1623122390000|2021-06-08 03:19:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122400000|2021-06-08 03:20:00|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1623122420000|2021-06-08 03:20:20|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623122430000|2021-06-08 03:20:30|3008.5|3002.5|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|6
1623122440000|2021-06-08 03:20:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122460000|2021-06-08 03:21:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1623122470000|2021-06-08 03:21:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623122480000|2021-06-08 03:21:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623122510000|2021-06-08 03:21:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122520000|2021-06-08 03:22:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122540000|2021-06-08 03:22:20|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122550000|2021-06-08 03:22:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1623122560000|2021-06-08 03:22:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623122570000|2021-06-08 03:22:50|3008.3|3002.3|3010|3004|3010|3004|3008.3|3002.3|4
1623122580000|2021-06-08 03:23:00|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.3|3002.3|3
1623122590000|2021-06-08 03:23:10|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623122620000|2021-06-08 03:23:40|3009|3003|3008.5|3002.5|3009|3003|3008.3|3002.3|7
1623122630000|2021-06-08 03:23:50|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623122650000|2021-06-08 03:24:10|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623122660000|2021-06-08 03:24:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623122670000|2021-06-08 03:24:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122690000|2021-06-08 03:24:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623122700000|2021-06-08 03:25:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623122710000|2021-06-08 03:25:10|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|3
1623122720000|2021-06-08 03:25:20|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623122730000|2021-06-08 03:25:30|3008.3|3002.3|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|3
1623122740000|2021-06-08 03:25:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623122750000|2021-06-08 03:25:50|3009.6|3003.6|3009.9|3003.9|3009.9|3003.9|3009.6|3003.6|3
1623122760000|2021-06-08 03:26:00|3010|3004|3009.9|3003.9|3010|3004|3009.9|3003.9|2
1623122770000|2021-06-08 03:26:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623122780000|2021-06-08 03:26:20|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|4
1623122790000|2021-06-08 03:26:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122820000|2021-06-08 03:27:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1623122830000|2021-06-08 03:27:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122850000|2021-06-08 03:27:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623122860000|2021-06-08 03:27:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623122900000|2021-06-08 03:28:20|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1623122940000|2021-06-08 03:29:00|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1623122950000|2021-06-08 03:29:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623122970000|2021-06-08 03:29:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1623123560000|2021-06-08 03:39:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623124490000|2021-06-08 03:54:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125070000|2021-06-08 04:04:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623125100000|2021-06-08 04:05:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623125700000|2021-06-08 04:15:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1623125750000|2021-06-08 04:15:50|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1623127580000|2021-06-08 04:46:20|3009.4|3003.4|3009.9|3003.9|3009.9|3003.9|3009.4|3003.4|2
1623127610000|2021-06-08 04:46:50|3009|3003|3009.4|3003.4|3009.4|3003.4|3009|3003|2
1623127620000|2021-06-08 04:47:00|3009.6|3003.6|3010|3004|3010|3004|3009.6|3003.6|2
1623127670000|2021-06-08 04:47:50|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623127880000|2021-06-08 04:51:20|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623127890000|2021-06-08 04:51:30|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623127940000|2021-06-08 04:52:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623128870000|2021-06-08 05:07:50|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3009.1|3003.1|2
1623129040000|2021-06-08 05:10:40|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623129150000|2021-06-08 05:12:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623129320000|2021-06-08 05:15:20|3010|3004|3009.4|3003.4|3010|3004|3009.4|3003.4|2
1623129330000|2021-06-08 05:15:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623129410000|2021-06-08 05:16:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623129440000|2021-06-08 05:17:20|3011|3005|3011.8|3005.8|3011.8|3005.8|3011|3005|2
1623129450000|2021-06-08 05:17:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623129580000|2021-06-08 05:19:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623129750000|2021-06-08 05:22:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623129760000|2021-06-08 05:22:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623129770000|2021-06-08 05:22:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1623129790000|2021-06-08 05:23:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623129810000|2021-06-08 05:23:30|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623129910000|2021-06-08 05:25:10|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623129930000|2021-06-08 05:25:30|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1623130000000|2021-06-08 05:26:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130020000|2021-06-08 05:27:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130050000|2021-06-08 05:27:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130100000|2021-06-08 05:28:20|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623130110000|2021-06-08 05:28:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130130000|2021-06-08 05:28:50|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623130160000|2021-06-08 05:29:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623130200000|2021-06-08 05:30:00|3012.3|3006.3|3007.8|3001.8|3012.3|3006.3|3007.8|3001.8|7
1623130210000|2021-06-08 05:30:10|3006.8|3000.8|3003.8|2997.8|3006.8|3000.8|3003.5|2997.5|9
1623130220000|2021-06-08 05:30:20|3003.5|2997.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|6
1623130230000|2021-06-08 05:30:30|3003.3|2997.3|3005.3|2999.3|3006|3000|3002.8|2996.8|21
1623130240000|2021-06-08 05:30:40|3005|2999|3007.5|3001.5|3007.5|3001.5|3005|2999|10
1623130250000|2021-06-08 05:30:50|3007.8|3001.8|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623130260000|2021-06-08 05:31:00|3007.3|3001.3|3005.5|2999.5|3007.3|3001.3|3005.5|2999.5|5
1623130270000|2021-06-08 05:31:10|3005.1|2999.1|3003.5|2997.5|3005.1|2999.1|3003.3|2997.3|13
1623130280000|2021-06-08 05:31:20|3003.3|2997.3|3003.4|2997.4|3003.4|2997.4|3002|2996|12
1623130290000|2021-06-08 05:31:30|3003.3|2997.3|3001.5|2995.5|3003.3|2997.3|3001.5|2995.5|9
1623130300000|2021-06-08 05:31:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623130310000|2021-06-08 05:31:50|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|4
1623130320000|2021-06-08 05:32:00|3003|2997|3004.5|2998.5|3004.5|2998.5|3003|2997|7
1623130330000|2021-06-08 05:32:10|3004.8|2998.8|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|8
1623130340000|2021-06-08 05:32:20|3005|2999|3002.8|2996.8|3005|2999|3002.8|2996.8|5
1623130350000|2021-06-08 05:32:30|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1623130360000|2021-06-08 05:32:40|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1623130370000|2021-06-08 05:32:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|4
1623130390000|2021-06-08 05:33:10|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|5
1623130400000|2021-06-08 05:33:20|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|4
1623130410000|2021-06-08 05:33:30|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1623130440000|2021-06-08 05:34:00|3004.8|2998.8|3003.3|2997.3|3004.8|2998.8|3002.8|2996.8|9
1623130450000|2021-06-08 05:34:10|3002.8|2996.8|3004.3|2998.3|3004.3|2998.3|3002.8|2996.8|8
1623130460000|2021-06-08 05:34:20|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623130470000|2021-06-08 05:34:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623130480000|2021-06-08 05:34:40|3004.8|2998.8|3005.3|2999.3|3005.8|2999.8|3004.8|2998.8|5
1623130490000|2021-06-08 05:34:50|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005|2999|4
1623130500000|2021-06-08 05:35:00|3005.5|2999.5|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1623130510000|2021-06-08 05:35:10|3005.8|2999.8|3006|3000|3006|3000|3005.8|2999.8|2
1623130530000|2021-06-08 05:35:30|3006.3|3000.3|3007.8|3001.8|3008|3002|3006.3|3000.3|6
1623130540000|2021-06-08 05:35:40|3008|3002|3009.5|3003.5|3009.5|3003.5|3008|3002|8
1623130550000|2021-06-08 05:35:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623130560000|2021-06-08 05:36:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|3
1623130580000|2021-06-08 05:36:20|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|5
1623130590000|2021-06-08 05:36:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623130600000|2021-06-08 05:36:40|3007|3001|3008.8|3002.8|3008.8|3002.8|3007|3001|6
1623130620000|2021-06-08 05:37:00|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|3
1623130630000|2021-06-08 05:37:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623130650000|2021-06-08 05:37:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130660000|2021-06-08 05:37:40|3010.1|3004.1|3009.3|3003.3|3010.1|3004.1|3009.3|3003.3|4
1623130670000|2021-06-08 05:37:50|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623130680000|2021-06-08 05:38:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623130690000|2021-06-08 05:38:10|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623130700000|2021-06-08 05:38:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623130710000|2021-06-08 05:38:30|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|2
1623130720000|2021-06-08 05:38:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130730000|2021-06-08 05:38:50|3010|3004|3010|3004|3010.3|3004.3|3010|3004|3
1623130740000|2021-06-08 05:39:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130750000|2021-06-08 05:39:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623130760000|2021-06-08 05:39:20|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623130770000|2021-06-08 05:39:30|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|4
1623130780000|2021-06-08 05:39:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623130790000|2021-06-08 05:39:50|3010|3004|3009.5|3003.5|3010|3004|3009.5|3003.5|2
1623130800000|2021-06-08 05:40:00|3009.8|3003.8|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623130820000|2021-06-08 05:40:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623130850000|2021-06-08 05:40:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623130860000|2021-06-08 05:41:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623130870000|2021-06-08 05:41:10|3010|3004|3011.5|3005.5|3011.5|3005.5|3010|3004|5
1623130880000|2021-06-08 05:41:20|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623130900000|2021-06-08 05:41:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623130910000|2021-06-08 05:41:50|3012.5|3006.5|3012|3006|3012.8|3006.8|3012|3006|4
1623130920000|2021-06-08 05:42:00|3011.8|3005.8|3011.3|3005.3|3011.8|3005.8|3011.3|3005.3|3
1623130930000|2021-06-08 05:42:10|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1623130940000|2021-06-08 05:42:20|3010.9|3004.9|3011.5|3005.5|3011.5|3005.5|3010.9|3004.9|2
1623130960000|2021-06-08 05:42:40|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623130970000|2021-06-08 05:42:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623130990000|2021-06-08 05:43:10|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3010.3|3004.3|6
1623131000000|2021-06-08 05:43:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623131010000|2021-06-08 05:43:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623131030000|2021-06-08 05:43:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623131040000|2021-06-08 05:44:00|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|4
1623131050000|2021-06-08 05:44:10|3010|3004|3010|3004|3010|3004|3010|3004|1
1623131100000|2021-06-08 05:45:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623131120000|2021-06-08 05:45:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623131130000|2021-06-08 05:45:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623131140000|2021-06-08 05:45:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623131150000|2021-06-08 05:45:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623131160000|2021-06-08 05:46:00|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|4
1623131170000|2021-06-08 05:46:10|3009|3003|3007.5|3001.5|3009|3003|3007.5|3001.5|5
1623131180000|2021-06-08 05:46:20|3007.3|3001.3|3006.1|3000.1|3007.3|3001.3|3006.1|3000.1|5
1623131190000|2021-06-08 05:46:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|3
1623131200000|2021-06-08 05:46:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|5
1623131220000|2021-06-08 05:47:00|3004.8|2998.8|3004.6|2998.6|3004.8|2998.8|3004|2998|8
1623131230000|2021-06-08 05:47:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623131240000|2021-06-08 05:47:20|3003.8|2997.8|3003.5|2997.5|3004|2998|3003.5|2997.5|3
1623131250000|2021-06-08 05:47:30|3003.4|2997.4|3003.3|2997.3|3003.5|2997.5|3002.8|2996.8|11
1623131260000|2021-06-08 05:47:40|3003.8|2997.8|3004.1|2998.1|3004.3|2998.3|3003.8|2997.8|6
1623131270000|2021-06-08 05:47:50|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623131280000|2021-06-08 05:48:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623131290000|2021-06-08 05:48:10|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623131300000|2021-06-08 05:48:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623131310000|2021-06-08 05:48:30|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|6
1623131320000|2021-06-08 05:48:40|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623131340000|2021-06-08 05:49:00|3002.8|2996.8|3002|2996|3002.8|2996.8|3001.8|2995.8|4
1623131350000|2021-06-08 05:49:10|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623131360000|2021-06-08 05:49:20|3001|2995|3001.8|2995.8|3001.8|2995.8|3000.5|2994.5|8
1623131370000|2021-06-08 05:49:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1623131380000|2021-06-08 05:49:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131410000|2021-06-08 05:50:10|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|2
1623131450000|2021-06-08 05:50:50|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|4
1623131460000|2021-06-08 05:51:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623131470000|2021-06-08 05:51:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131480000|2021-06-08 05:51:20|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1623131490000|2021-06-08 05:51:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623131500000|2021-06-08 05:51:40|3003.5|2997.5|3003|2997|3003.5|2997.5|3002.8|2996.8|5
1623131510000|2021-06-08 05:51:50|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|5
1623131520000|2021-06-08 05:52:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623131530000|2021-06-08 05:52:10|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002|2996|6
1623131540000|2021-06-08 05:52:20|3002.5|2996.5|3003|2997|3004|2998|3002.5|2996.5|8
1623131550000|2021-06-08 05:52:30|3002.5|2996.5|3002|2996|3002.8|2996.8|3002|2996|8
1623131560000|2021-06-08 05:52:40|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1623131570000|2021-06-08 05:52:50|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1623131580000|2021-06-08 05:53:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131600000|2021-06-08 05:53:20|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|4
1623131610000|2021-06-08 05:53:30|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|2
1623131620000|2021-06-08 05:53:40|3001.5|2995.5|3001.8|2995.8|3003|2997|3001.5|2995.5|12
1623131630000|2021-06-08 05:53:50|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|5
1623131640000|2021-06-08 05:54:00|3000|2994|3001.3|2995.3|3001.3|2995.3|3000|2994|5
1623131650000|2021-06-08 05:54:10|3001.5|2995.5|3001.5|2995.5|3002|2996|3000.8|2994.8|6
1623131660000|2021-06-08 05:54:20|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623131720000|2021-06-08 05:55:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623131730000|2021-06-08 05:55:30|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|2
1623131740000|2021-06-08 05:55:40|3003.5|2997.5|3004.1|2998.1|3004.1|2998.1|3003.5|2997.5|3
1623131750000|2021-06-08 05:55:50|3004.6|2998.6|3005|2999|3005|2999|3004.6|2998.6|2
1623131760000|2021-06-08 05:56:00|3005.3|2999.3|3005.5|2999.5|3005.8|2999.8|3005.3|2999.3|4
1623131770000|2021-06-08 05:56:10|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|2
1623131780000|2021-06-08 05:56:20|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|3
1623131790000|2021-06-08 05:56:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623131820000|2021-06-08 05:57:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1623131830000|2021-06-08 05:57:10|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623131840000|2021-06-08 05:57:20|3003|2997|3002.9|2996.9|3003|2997|3002.9|2996.9|2
1623131850000|2021-06-08 05:57:30|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623131860000|2021-06-08 05:57:40|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|2
1623131880000|2021-06-08 05:58:00|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1623131890000|2021-06-08 05:58:10|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|5
1623131900000|2021-06-08 05:58:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623131920000|2021-06-08 05:58:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623131930000|2021-06-08 05:58:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|2
1623131950000|2021-06-08 05:59:10|3004.3|2998.3|3004.8|2998.8|3004.8|2998.8|3004.3|2998.3|3
1623131990000|2021-06-08 05:59:50|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|4
1623132010000|2021-06-08 06:00:10|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|4
1623132020000|2021-06-08 06:00:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623132030000|2021-06-08 06:00:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623132040000|2021-06-08 06:00:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623132050000|2021-06-08 06:00:50|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623132060000|2021-06-08 06:01:00|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.5|2995.5|5
1623132070000|2021-06-08 06:01:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623132080000|2021-06-08 06:01:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623132090000|2021-06-08 06:01:30|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1623132100000|2021-06-08 06:01:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623132140000|2021-06-08 06:02:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623132150000|2021-06-08 06:02:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623132160000|2021-06-08 06:02:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1623132170000|2021-06-08 06:02:50|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623132180000|2021-06-08 06:03:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623132190000|2021-06-08 06:03:10|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1623132200000|2021-06-08 06:03:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623132240000|2021-06-08 06:04:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623132250000|2021-06-08 06:04:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623132290000|2021-06-08 06:04:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|4
1623132300000|2021-06-08 06:05:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623132310000|2021-06-08 06:05:10|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|4
1623132320000|2021-06-08 06:05:20|3004.3|2998.3|3003|2997|3004.3|2998.3|3003|2997|4
1623132330000|2021-06-08 06:05:30|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|4
1623132340000|2021-06-08 06:05:40|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|3
1623132360000|2021-06-08 06:06:00|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1623132370000|2021-06-08 06:06:10|3003.5|2997.5|3003.3|2997.3|3003.8|2997.8|3003.3|2997.3|4
1623132380000|2021-06-08 06:06:20|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623132390000|2021-06-08 06:06:30|3003.1|2997.1|3003.5|2997.5|3003.8|2997.8|3002.8|2996.8|5
1623132400000|2021-06-08 06:06:40|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1623132440000|2021-06-08 06:07:20|3003.5|2997.5|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|4
1623132470000|2021-06-08 06:07:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623132480000|2021-06-08 06:08:00|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|4
1623132490000|2021-06-08 06:08:10|3003.9|2997.9|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|2
1623132500000|2021-06-08 06:08:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623132510000|2021-06-08 06:08:30|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|3
1623132520000|2021-06-08 06:08:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623132530000|2021-06-08 06:08:50|3006.3|3000.3|3006.8|3000.8|3007|3001|3006.3|3000.3|4
1623132550000|2021-06-08 06:09:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132560000|2021-06-08 06:09:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132590000|2021-06-08 06:09:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132610000|2021-06-08 06:10:10|3007.4|3001.4|3008.5|3002.5|3008.5|3002.5|3007.4|3001.4|4
1623132630000|2021-06-08 06:10:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623132640000|2021-06-08 06:10:40|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1623132650000|2021-06-08 06:10:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623132660000|2021-06-08 06:11:00|3008|3002|3008.8|3002.8|3009|3003|3008|3002|6
1623132670000|2021-06-08 06:11:10|3009|3003|3009.8|3003.8|3009.8|3003.8|3009|3003|4
1623132680000|2021-06-08 06:11:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1623132690000|2021-06-08 06:11:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623132720000|2021-06-08 06:12:00|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623132730000|2021-06-08 06:12:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623132740000|2021-06-08 06:12:20|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623132750000|2021-06-08 06:12:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|4
1623132770000|2021-06-08 06:12:50|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|5
1623132780000|2021-06-08 06:13:00|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623132800000|2021-06-08 06:13:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132810000|2021-06-08 06:13:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623132840000|2021-06-08 06:14:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623132850000|2021-06-08 06:14:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132860000|2021-06-08 06:14:20|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623132870000|2021-06-08 06:14:30|3006.1|3000.1|3007|3001|3007|3001|3006.1|3000.1|4
1623132910000|2021-06-08 06:15:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623132930000|2021-06-08 06:15:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623132940000|2021-06-08 06:15:40|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|2
1623132950000|2021-06-08 06:15:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623132980000|2021-06-08 06:16:20|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623132990000|2021-06-08 06:16:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623133000000|2021-06-08 06:16:40|3007.8|3001.8|3008.3|3002.3|3009|3003|3007.8|3001.8|9
1623133010000|2021-06-08 06:16:50|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1623133020000|2021-06-08 06:17:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1623133030000|2021-06-08 06:17:10|3009.5|3003.5|3008.3|3002.3|3009.5|3003.5|3008.3|3002.3|7
1623133040000|2021-06-08 06:17:20|3008|3002|3009|3003|3009.3|3003.3|3007.5|3001.5|8
1623133050000|2021-06-08 06:17:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623133060000|2021-06-08 06:17:40|3009|3003|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|5
1623133080000|2021-06-08 06:18:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623133090000|2021-06-08 06:18:10|3007.8|3001.8|3007.8|3001.8|3008|3002|3007.8|3001.8|3
1623133100000|2021-06-08 06:18:20|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623133130000|2021-06-08 06:18:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623133140000|2021-06-08 06:19:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623133150000|2021-06-08 06:19:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623133170000|2021-06-08 06:19:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|4
1623133180000|2021-06-08 06:19:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623133200000|2021-06-08 06:20:00|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|3
1623133210000|2021-06-08 06:20:10|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623133240000|2021-06-08 06:20:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623133250000|2021-06-08 06:20:50|3009.8|3003.8|3009.5|3003.5|3010|3004|3009.5|3003.5|6
1623133260000|2021-06-08 06:21:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623133280000|2021-06-08 06:21:20|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623133300000|2021-06-08 06:21:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623133310000|2021-06-08 06:21:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623133340000|2021-06-08 06:22:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623133350000|2021-06-08 06:22:30|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623133370000|2021-06-08 06:22:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623133380000|2021-06-08 06:23:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3005.5|2999.5|4
1623133390000|2021-06-08 06:23:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3007.3|3001.3|2
1623133430000|2021-06-08 06:23:50|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|3
1623133440000|2021-06-08 06:24:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623133500000|2021-06-08 06:25:00|3008.4|3002.4|3006.5|3000.5|3008.4|3002.4|3006.5|3000.5|5
1623133510000|2021-06-08 06:25:10|3006|3000|3008|3002|3008|3002|3005.8|2999.8|6
1623133520000|2021-06-08 06:25:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623133540000|2021-06-08 06:25:40|3008|3002|3008.8|3002.8|3008.8|3002.8|3008|3002|3
1623133550000|2021-06-08 06:25:50|3008.5|3002.5|3007.6|3001.6|3008.5|3002.5|3007.6|3001.6|4
1623133570000|2021-06-08 06:26:10|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623133580000|2021-06-08 06:26:20|3008|3002|3008|3002|3008|3002|3008|3002|1
1623133610000|2021-06-08 06:26:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623133620000|2021-06-08 06:27:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133630000|2021-06-08 06:27:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623133640000|2021-06-08 06:27:20|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|5
1623133650000|2021-06-08 06:27:30|3008.8|3002.8|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1623133660000|2021-06-08 06:27:40|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1623133670000|2021-06-08 06:27:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623133680000|2021-06-08 06:28:00|3008.8|3002.8|3008|3002|3008.8|3002.8|3007.8|3001.8|6
1623133690000|2021-06-08 06:28:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133700000|2021-06-08 06:28:20|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1623133710000|2021-06-08 06:28:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623133720000|2021-06-08 06:28:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1623133730000|2021-06-08 06:28:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623133740000|2021-06-08 06:29:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|6
1623133750000|2021-06-08 06:29:10|3009.8|3003.8|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1623133760000|2021-06-08 06:29:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1623133770000|2021-06-08 06:29:30|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623133800000|2021-06-08 06:30:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623133810000|2021-06-08 06:30:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623133830000|2021-06-08 06:30:30|3009.5|3003.5|3010.3|3004.3|3010.3|3004.3|3009.5|3003.5|5
1623133840000|2021-06-08 06:30:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623133850000|2021-06-08 06:30:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010|3004|4
1623133860000|2021-06-08 06:31:00|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623133880000|2021-06-08 06:31:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623133890000|2021-06-08 06:31:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623133900000|2021-06-08 06:31:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623133910000|2021-06-08 06:31:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623133920000|2021-06-08 06:32:00|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623133930000|2021-06-08 06:32:10|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623133940000|2021-06-08 06:32:20|3009|3003|3008|3002|3009|3003|3007.8|3001.8|7
1623133950000|2021-06-08 06:32:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|5
1623133960000|2021-06-08 06:32:40|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623133970000|2021-06-08 06:32:50|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623133980000|2021-06-08 06:33:00|3007.3|3001.3|3007.8|3001.8|3007.8|3001.8|3007.3|3001.3|2
1623133990000|2021-06-08 06:33:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623134010000|2021-06-08 06:33:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1623134020000|2021-06-08 06:33:40|3007|3001|3008.3|3002.3|3008.3|3002.3|3007|3001|4
1623134060000|2021-06-08 06:34:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134080000|2021-06-08 06:34:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623134100000|2021-06-08 06:35:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134120000|2021-06-08 06:35:20|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|4
1623134130000|2021-06-08 06:35:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623134140000|2021-06-08 06:35:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134150000|2021-06-08 06:35:50|3009.5|3003.5|3009|3003|3009.8|3003.8|3009|3003|3
1623134160000|2021-06-08 06:36:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|4
1623134170000|2021-06-08 06:36:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623134180000|2021-06-08 06:36:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134190000|2021-06-08 06:36:30|3009|3003|3009|3003|3009.1|3003.1|3009|3003|3
1623134200000|2021-06-08 06:36:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623134210000|2021-06-08 06:36:50|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623134220000|2021-06-08 06:37:00|3008.5|3002.5|3008|3002|3008.5|3002.5|3008|3002|2
1623134250000|2021-06-08 06:37:30|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623134260000|2021-06-08 06:37:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134310000|2021-06-08 06:38:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623134320000|2021-06-08 06:38:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1623134330000|2021-06-08 06:38:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623134340000|2021-06-08 06:39:00|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623134360000|2021-06-08 06:39:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623134390000|2021-06-08 06:39:50|3008|3002|3009.3|3003.3|3009.3|3003.3|3008|3002|2
1623134420000|2021-06-08 06:40:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623134430000|2021-06-08 06:40:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623134470000|2021-06-08 06:41:10|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623134480000|2021-06-08 06:41:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|7
1623134490000|2021-06-08 06:41:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|4
1623134500000|2021-06-08 06:41:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623134510000|2021-06-08 06:41:50|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|4
1623134520000|2021-06-08 06:42:00|3010.5|3004.5|3009.8|3003.8|3010.8|3004.8|3009.8|3003.8|8
1623134530000|2021-06-08 06:42:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623134540000|2021-06-08 06:42:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623134550000|2021-06-08 06:42:30|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|4
1623134580000|2021-06-08 06:43:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623134590000|2021-06-08 06:43:10|3010.5|3004.5|3010.3|3004.3|3010.8|3004.8|3010|3004|7
1623134600000|2021-06-08 06:43:20|3010|3004|3011|3005|3011|3005|3010|3004|4
1623134610000|2021-06-08 06:43:30|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623134620000|2021-06-08 06:43:40|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1623134630000|2021-06-08 06:43:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623134640000|2021-06-08 06:44:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623134670000|2021-06-08 06:44:30|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623134680000|2021-06-08 06:44:40|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|7
1623134690000|2021-06-08 06:44:50|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|7
1623134700000|2021-06-08 06:45:00|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|5
1623134710000|2021-06-08 06:45:10|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623134730000|2021-06-08 06:45:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623134740000|2021-06-08 06:45:40|3012.5|3006.5|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1623134750000|2021-06-08 06:45:50|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|5
1623134790000|2021-06-08 06:46:30|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|4
1623134800000|2021-06-08 06:46:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|5
1623134810000|2021-06-08 06:46:50|3010.8|3004.8|3009.5|3003.5|3010.8|3004.8|3009.5|3003.5|4
1623134820000|2021-06-08 06:47:00|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|3
1623134830000|2021-06-08 06:47:10|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|5
1623134840000|2021-06-08 06:47:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|3
1623134850000|2021-06-08 06:47:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|5
1623134860000|2021-06-08 06:47:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623134870000|2021-06-08 06:47:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|4
1623134880000|2021-06-08 06:48:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623134890000|2021-06-08 06:48:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623134920000|2021-06-08 06:48:40|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1623134930000|2021-06-08 06:48:50|3007.8|3001.8|3008.3|3002.3|3008.5|3002.5|3007.8|3001.8|4
1623134940000|2021-06-08 06:49:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623134950000|2021-06-08 06:49:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1623134960000|2021-06-08 06:49:20|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.3|3002.3|7
1623134970000|2021-06-08 06:49:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623135010000|2021-06-08 06:50:10|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|2
1623135020000|2021-06-08 06:50:20|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|3
1623135030000|2021-06-08 06:50:30|3008.5|3002.5|3008.5|3002.5|3008.8|3002.8|3008.3|3002.3|7
1623135040000|2021-06-08 06:50:40|3008.8|3002.8|3007.5|3001.5|3008.8|3002.8|3007.5|3001.5|7
1623135060000|2021-06-08 06:51:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623135090000|2021-06-08 06:51:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|4
1623135100000|2021-06-08 06:51:40|3007|3001|3007.3|3001.3|3007.8|3001.8|3007|3001|6
1623135120000|2021-06-08 06:52:00|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623135130000|2021-06-08 06:52:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|8
1623135140000|2021-06-08 06:52:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623135150000|2021-06-08 06:52:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|5
1623135160000|2021-06-08 06:52:40|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1623135170000|2021-06-08 06:52:50|3006|3000|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|5
1623135180000|2021-06-08 06:53:00|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.5|2998.5|8
1623135200000|2021-06-08 06:53:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623135210000|2021-06-08 06:53:30|3005.3|2999.3|3005.5|2999.5|3006|3000|3005.3|2999.3|4
1623135230000|2021-06-08 06:53:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623135240000|2021-06-08 06:54:00|3004|2998|3005|2999|3005|2999|3004|2998|4
1623135250000|2021-06-08 06:54:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623135260000|2021-06-08 06:54:20|3004.8|2998.8|3004.5|2998.5|3005.5|2999.5|3004.5|2998.5|5
1623135270000|2021-06-08 06:54:30|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|3
1623135280000|2021-06-08 06:54:40|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1623135290000|2021-06-08 06:54:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623135300000|2021-06-08 06:55:00|3004.8|2998.8|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|2
1623135320000|2021-06-08 06:55:20|3003.9|2997.9|3004|2998|3004.4|2998.4|3003.9|2997.9|3
1623135330000|2021-06-08 06:55:30|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1623135340000|2021-06-08 06:55:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623135350000|2021-06-08 06:55:50|3003.5|2997.5|3003.4|2997.4|3003.5|2997.5|3003.4|2997.4|2
1623135360000|2021-06-08 06:56:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|4
1623135370000|2021-06-08 06:56:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623135410000|2021-06-08 06:56:50|3002|2996|3001.9|2995.9|3002|2996|3001.8|2995.8|3
1623135420000|2021-06-08 06:57:00|3002.4|2996.4|3001.9|2995.9|3002.4|2996.4|3001.9|2995.9|3
1623135430000|2021-06-08 06:57:10|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623135440000|2021-06-08 06:57:20|3002|2996|3001.6|2995.6|3002|2996|3001.6|2995.6|3
1623135460000|2021-06-08 06:57:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623135470000|2021-06-08 06:57:50|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.6|2995.6|3
1623135490000|2021-06-08 06:58:10|3001.8|2995.8|3001.5|2995.5|3002.1|2996.1|3001.5|2995.5|5
1623135500000|2021-06-08 06:58:20|3001.6|2995.6|3002.1|2996.1|3002.1|2996.1|3001.5|2995.5|5
1623135510000|2021-06-08 06:58:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623135520000|2021-06-08 06:58:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623135530000|2021-06-08 06:58:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623135540000|2021-06-08 06:59:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623135550000|2021-06-08 06:59:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623135560000|2021-06-08 06:59:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.4|2996.4|4
1623135610000|2021-06-08 07:00:10|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3001.1|2995.1|9
1623135620000|2021-06-08 07:00:20|3002.6|2996.6|3005.9|2999.9|3006.1|3000.1|3002.6|2996.6|6
1623135630000|2021-06-08 07:00:30|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623135660000|2021-06-08 07:01:00|3006.4|3000.4|3004.6|2998.6|3006.4|3000.4|3004.6|2998.6|3
1623135670000|2021-06-08 07:01:10|3005.1|2999.1|3004.6|2998.6|3005.1|2999.1|3004.6|2998.6|3
1623135690000|2021-06-08 07:01:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623135700000|2021-06-08 07:01:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623135710000|2021-06-08 07:01:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623135720000|2021-06-08 07:02:00|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|2
1623135740000|2021-06-08 07:02:20|3005.9|2999.9|3006.5|3000.5|3006.5|3000.5|3005.9|2999.9|4
1623135750000|2021-06-08 07:02:30|3006.6|3000.6|3005.4|2999.4|3006.6|3000.6|3005.4|2999.4|4
1623135760000|2021-06-08 07:02:40|3005.1|2999.1|3006.6|3000.6|3006.9|3000.9|3005.1|2999.1|4
1623135770000|2021-06-08 07:02:50|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|3
1623135780000|2021-06-08 07:03:00|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|4
1623135800000|2021-06-08 07:03:20|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|3
1623135810000|2021-06-08 07:03:30|3004.1|2998.1|3003.4|2997.4|3004.1|2998.1|3003.4|2997.4|2
1623135820000|2021-06-08 07:03:40|3003.3|2997.3|3003.6|2997.6|3003.6|2997.6|3003.3|2997.3|3
1623135830000|2021-06-08 07:03:50|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1623135850000|2021-06-08 07:04:10|3004.4|2998.4|3007.3|3001.3|3007.3|3001.3|3004.4|2998.4|5
1623135860000|2021-06-08 07:04:20|3007|3001|3006.5|3000.5|3007|3001|3006|3000|5
1623135870000|2021-06-08 07:04:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623135880000|2021-06-08 07:04:40|3006.5|3000.5|3007.4|3001.4|3007.4|3001.4|3006.5|3000.5|2
1623135900000|2021-06-08 07:05:00|3007.8|3001.8|3010|3004|3010.8|3004.8|3007.8|3001.8|6
1623135910000|2021-06-08 07:05:10|3011|3005|3011|3005|3011.5|3005.5|3011|3005|3
1623135930000|2021-06-08 07:05:30|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623135940000|2021-06-08 07:05:40|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|3
1623135950000|2021-06-08 07:05:50|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623135960000|2021-06-08 07:06:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623135970000|2021-06-08 07:06:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623136000000|2021-06-08 07:06:40|3009.3|3003.3|3008.9|3002.9|3009.3|3003.3|3008.9|3002.9|2
1623136020000|2021-06-08 07:07:00|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623136030000|2021-06-08 07:07:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623136060000|2021-06-08 07:07:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623136080000|2021-06-08 07:08:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623136090000|2021-06-08 07:08:10|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623136100000|2021-06-08 07:08:20|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1623136110000|2021-06-08 07:08:30|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623136130000|2021-06-08 07:08:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623136170000|2021-06-08 07:09:30|3009.6|3003.6|3010.4|3004.4|3010.4|3004.4|3009.6|3003.6|2
1623136180000|2021-06-08 07:09:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.9|3003.9|3
1623136220000|2021-06-08 07:10:20|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1623136240000|2021-06-08 07:10:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623136260000|2021-06-08 07:11:00|3010.8|3004.8|3011.6|3005.6|3011.6|3005.6|3010.8|3004.8|4
1623136280000|2021-06-08 07:11:20|3011.9|3005.9|3011.6|3005.6|3011.9|3005.9|3011.6|3005.6|2
1623136290000|2021-06-08 07:11:30|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623136310000|2021-06-08 07:11:50|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|2
1623136320000|2021-06-08 07:12:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623136330000|2021-06-08 07:12:10|3010.9|3004.9|3010.8|3004.8|3010.9|3004.9|3010.1|3004.1|6
1623136340000|2021-06-08 07:12:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623136350000|2021-06-08 07:12:30|3010.8|3004.8|3009.6|3003.6|3010.8|3004.8|3009.6|3003.6|4
1623136360000|2021-06-08 07:12:40|3009.4|3003.4|3008.4|3002.4|3009.4|3003.4|3008.4|3002.4|3
1623136390000|2021-06-08 07:13:10|3008.1|3002.1|3007.8|3001.8|3008.4|3002.4|3007.8|3001.8|4
1623136400000|2021-06-08 07:13:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623136420000|2021-06-08 07:13:40|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1623136430000|2021-06-08 07:13:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623136440000|2021-06-08 07:14:00|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1623136450000|2021-06-08 07:14:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623136500000|2021-06-08 07:15:00|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|3
1623136510000|2021-06-08 07:15:10|3009.3|3003.3|3011.5|3005.5|3011.5|3005.5|3009.3|3003.3|4
1623136550000|2021-06-08 07:15:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623136570000|2021-06-08 07:16:10|3011.5|3005.5|3011.4|3005.4|3011.9|3005.9|3011.4|3005.4|3
1623136580000|2021-06-08 07:16:20|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623136610000|2021-06-08 07:16:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136630000|2021-06-08 07:17:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623136660000|2021-06-08 07:17:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136680000|2021-06-08 07:18:00|3011.1|3005.1|3011.3|3005.3|3011.3|3005.3|3011.1|3005.1|2
1623136690000|2021-06-08 07:18:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1623136730000|2021-06-08 07:18:50|3010.6|3004.6|3010.4|3004.4|3010.6|3004.6|3010.4|3004.4|2
1623136770000|2021-06-08 07:19:30|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1623136790000|2021-06-08 07:19:50|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1623136800000|2021-06-08 07:20:00|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1623136840000|2021-06-08 07:20:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623136850000|2021-06-08 07:20:50|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623136860000|2021-06-08 07:21:00|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623136900000|2021-06-08 07:21:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623137010000|2021-06-08 07:23:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623137040000|2021-06-08 07:24:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1623137060000|2021-06-08 07:24:20|3008.9|3002.9|3008.6|3002.6|3008.9|3002.9|3008.6|3002.6|2
1623137110000|2021-06-08 07:25:10|3008.5|3002.5|3007.9|3001.9|3008.5|3002.5|3007.8|3001.8|3
1623137140000|2021-06-08 07:25:40|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1623137150000|2021-06-08 07:25:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623137160000|2021-06-08 07:26:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623137190000|2021-06-08 07:26:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137200000|2021-06-08 07:26:40|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|2
1623137270000|2021-06-08 07:27:50|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.5|3001.5|2
1623137280000|2021-06-08 07:28:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623137300000|2021-06-08 07:28:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623137310000|2021-06-08 07:28:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137320000|2021-06-08 07:28:40|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623137330000|2021-06-08 07:28:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623137360000|2021-06-08 07:29:20|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623137370000|2021-06-08 07:29:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623137400000|2021-06-08 07:30:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623137410000|2021-06-08 07:30:10|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1623137460000|2021-06-08 07:31:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623137520000|2021-06-08 07:32:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623137600000|2021-06-08 07:33:20|3008.6|3002.6|3010|3004|3010|3004|3008.6|3002.6|2
1623137610000|2021-06-08 07:33:30|3010.3|3004.3|3011|3005|3011|3005|3010.3|3004.3|2
1623137620000|2021-06-08 07:33:40|3010.8|3004.8|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|2
1623137640000|2021-06-08 07:34:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623137660000|2021-06-08 07:34:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623137680000|2021-06-08 07:34:40|3011.5|3005.5|3011.6|3005.6|3011.6|3005.6|3011.5|3005.5|2
1623137690000|2021-06-08 07:34:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623137700000|2021-06-08 07:35:00|3012.4|3006.4|3012.4|3006.4|3012.6|3006.6|3012.4|3006.4|3
1623137710000|2021-06-08 07:35:10|3012.6|3006.6|3013.1|3007.1|3013.1|3007.1|3012.6|3006.6|2
1623137730000|2021-06-08 07:35:30|3012.9|3006.9|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|2
1623137760000|2021-06-08 07:36:00|3012.9|3006.9|3013.1|3007.1|3013.1|3007.1|3012.9|3006.9|2
1623137770000|2021-06-08 07:36:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623137790000|2021-06-08 07:36:30|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|3013.1|3007.1|1
1623137800000|2021-06-08 07:36:40|3012.9|3006.9|3012.1|3006.1|3012.9|3006.9|3012.1|3006.1|4
1623137810000|2021-06-08 07:36:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1623137820000|2021-06-08 07:37:00|3012.5|3006.5|3012.1|3006.1|3012.5|3006.5|3012.1|3006.1|2
1623137830000|2021-06-08 07:37:10|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623137840000|2021-06-08 07:37:20|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|2
1623137850000|2021-06-08 07:37:30|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.4|3005.4|2
1623137870000|2021-06-08 07:37:50|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1623137890000|2021-06-08 07:38:10|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1623137910000|2021-06-08 07:38:30|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1623137920000|2021-06-08 07:38:40|3012.4|3006.4|3012.1|3006.1|3012.4|3006.4|3012.1|3006.1|2
1623137930000|2021-06-08 07:38:50|3011.9|3005.9|3012.1|3006.1|3012.1|3006.1|3011.9|3005.9|2
1623137940000|2021-06-08 07:39:00|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623137970000|2021-06-08 07:39:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623137980000|2021-06-08 07:39:40|3011.8|3005.8|3011.1|3005.1|3011.8|3005.8|3011.1|3005.1|4
1623137990000|2021-06-08 07:39:50|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1623138000000|2021-06-08 07:40:00|3011.3|3005.3|3011.9|3005.9|3011.9|3005.9|3011.3|3005.3|2
1623138010000|2021-06-08 07:40:10|3012.1|3006.1|3012.6|3006.6|3012.6|3006.6|3012.1|3006.1|2
1623138030000|2021-06-08 07:40:30|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|3012.9|3006.9|1
1623138040000|2021-06-08 07:40:40|3012.8|3006.8|3012.1|3006.1|3012.8|3006.8|3012.1|3006.1|3
1623138050000|2021-06-08 07:40:50|3011.9|3005.9|3011.8|3005.8|3011.9|3005.9|3011.8|3005.8|2
1623138080000|2021-06-08 07:41:20|3012|3006|3010.9|3004.9|3012|3006|3010.9|3004.9|4
1623138090000|2021-06-08 07:41:30|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623138110000|2021-06-08 07:41:50|3010.8|3004.8|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|3
1623138120000|2021-06-08 07:42:00|3011.4|3005.4|3011.3|3005.3|3011.4|3005.4|3011.3|3005.3|2
1623138140000|2021-06-08 07:42:20|3011.4|3005.4|3012.5|3006.5|3012.8|3006.8|3011.4|3005.4|3
1623138200000|2021-06-08 07:43:20|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|3012.4|3006.4|1
1623138230000|2021-06-08 07:43:50|3012.6|3006.6|3012.9|3006.9|3012.9|3006.9|3012.6|3006.6|2
1623138260000|2021-06-08 07:44:20|3013.1|3007.1|3013.4|3007.4|3013.4|3007.4|3013.1|3007.1|2
1623138300000|2021-06-08 07:45:00|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623138310000|2021-06-08 07:45:10|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.4|3006.4|3
1623138340000|2021-06-08 07:45:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623138410000|2021-06-08 07:46:50|3012.8|3006.8|3013.1|3007.1|3013.1|3007.1|3012.8|3006.8|2
1623138430000|2021-06-08 07:47:10|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623138490000|2021-06-08 07:48:10|3013.3|3007.3|3012.6|3006.6|3013.3|3007.3|3012.4|3006.4|5
1623138500000|2021-06-08 07:48:20|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012.3|3006.3|4
1623138510000|2021-06-08 07:48:30|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623138530000|2021-06-08 07:48:50|3012.4|3006.4|3012.3|3006.3|3012.4|3006.4|3012.3|3006.3|2
1623138540000|2021-06-08 07:49:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623138580000|2021-06-08 07:49:40|3012.1|3006.1|3011.9|3005.9|3012.1|3006.1|3011.9|3005.9|4
1623138610000|2021-06-08 07:50:10|3011.6|3005.6|3011.5|3005.5|3011.6|3005.6|3011.5|3005.5|2
1623138630000|2021-06-08 07:50:30|3011.6|3005.6|3012.5|3006.5|3012.5|3006.5|3011.6|3005.6|2
1623138660000|2021-06-08 07:51:00|3012.9|3006.9|3013.5|3007.5|3013.5|3007.5|3012.9|3006.9|2
1623138680000|2021-06-08 07:51:20|3013.9|3007.9|3017.3|3011.3|3017.3|3011.3|3013.9|3007.9|8
1623138690000|2021-06-08 07:51:30|3017.1|3011.1|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623138710000|2021-06-08 07:51:50|3016.4|3010.4|3016.8|3010.8|3016.8|3010.8|3016.4|3010.4|3
1623138720000|2021-06-08 07:52:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623138730000|2021-06-08 07:52:10|3017.3|3011.3|3017.8|3011.8|3018|3012|3017.3|3011.3|3
1623138740000|2021-06-08 07:52:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1623138750000|2021-06-08 07:52:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623138760000|2021-06-08 07:52:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623138770000|2021-06-08 07:52:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623138790000|2021-06-08 07:53:10|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1623138860000|2021-06-08 07:54:20|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623138880000|2021-06-08 07:54:40|3016.1|3010.1|3015.9|3009.9|3016.1|3010.1|3015.9|3009.9|2
1623138890000|2021-06-08 07:54:50|3015.6|3009.6|3014.4|3008.4|3015.6|3009.6|3014.4|3008.4|3
1623138900000|2021-06-08 07:55:00|3014.1|3008.1|3013.9|3007.9|3014.1|3008.1|3013.9|3007.9|2
1623138930000|2021-06-08 07:55:30|3014.6|3008.6|3016.6|3010.6|3016.6|3010.6|3014.6|3008.6|5
1623138940000|2021-06-08 07:55:40|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|2
1623138970000|2021-06-08 07:56:10|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623139000000|2021-06-08 07:56:40|3017.9|3011.9|3018|3012|3018|3012|3017.9|3011.9|2
1623139010000|2021-06-08 07:56:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623139040000|2021-06-08 07:57:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623139050000|2021-06-08 07:57:30|3017.3|3011.3|3017.4|3011.4|3017.4|3011.4|3017.3|3011.3|2
1623139060000|2021-06-08 07:57:40|3017.1|3011.1|3016.6|3010.6|3017.1|3011.1|3016.6|3010.6|2
1623139120000|2021-06-08 07:58:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623139170000|2021-06-08 07:59:30|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623139180000|2021-06-08 07:59:40|3016.4|3010.4|3015.8|3009.8|3016.4|3010.4|3015.8|3009.8|3
1623139190000|2021-06-08 07:59:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623139210000|2021-06-08 08:00:10|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623139220000|2021-06-08 08:00:20|3016.8|3010.8|3017.1|3011.1|3017.1|3011.1|3016.8|3010.8|2
1623139230000|2021-06-08 08:00:30|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1623139250000|2021-06-08 08:00:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623139280000|2021-06-08 08:01:20|3017.3|3011.3|3018.1|3012.1|3018.1|3012.1|3017.3|3011.3|2
1623139300000|2021-06-08 08:01:40|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|2
1623139360000|2021-06-08 08:02:40|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623139380000|2021-06-08 08:03:00|3019.6|3013.6|3021.8|3015.8|3021.8|3015.8|3019.6|3013.6|4
1623139390000|2021-06-08 08:03:10|3021.5|3015.5|3022.6|3016.6|3022.6|3016.6|3021.5|3015.5|3
1623139420000|2021-06-08 08:03:40|3022.5|3016.5|3021.5|3015.5|3022.5|3016.5|3021.5|3015.5|2
1623139450000|2021-06-08 08:04:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623139460000|2021-06-08 08:04:20|3022|3016|3022.4|3016.4|3022.4|3016.4|3022|3016|3
1623139470000|2021-06-08 08:04:30|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623139480000|2021-06-08 08:04:40|3022.8|3016.8|3024.4|3018.4|3024.4|3018.4|3022.8|3016.8|3
1623139500000|2021-06-08 08:05:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623139530000|2021-06-08 08:05:30|3024.6|3018.6|3026.5|3020.5|3027.1|3021.1|3024.6|3018.6|5
1623139540000|2021-06-08 08:05:40|3026.3|3020.3|3023.1|3017.1|3026.3|3020.3|3023.1|3017.1|5
1623139550000|2021-06-08 08:05:50|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623139560000|2021-06-08 08:06:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623139600000|2021-06-08 08:06:40|3022.4|3016.4|3022.3|3016.3|3022.4|3016.4|3022.3|3016.3|2
1623139610000|2021-06-08 08:06:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623139620000|2021-06-08 08:07:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623139630000|2021-06-08 08:07:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623139670000|2021-06-08 08:07:50|3020.9|3014.9|3020.5|3014.5|3020.9|3014.9|3020.5|3014.5|2
1623139680000|2021-06-08 08:08:00|3020.3|3014.3|3020.8|3014.8|3020.9|3014.9|3020.3|3014.3|5
1623139720000|2021-06-08 08:08:40|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139730000|2021-06-08 08:08:50|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1623139740000|2021-06-08 08:09:00|3020.3|3014.3|3020.9|3014.9|3020.9|3014.9|3020.3|3014.3|2
1623139750000|2021-06-08 08:09:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139760000|2021-06-08 08:09:20|3020.9|3014.9|3022.9|3016.9|3022.9|3016.9|3020.9|3014.9|6
1623139780000|2021-06-08 08:09:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623139810000|2021-06-08 08:10:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623139900000|2021-06-08 08:11:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623139910000|2021-06-08 08:11:50|3022.4|3016.4|3020.5|3014.5|3022.4|3016.4|3020.5|3014.5|3
1623139920000|2021-06-08 08:12:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623139950000|2021-06-08 08:12:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623139980000|2021-06-08 08:13:00|3020.5|3014.5|3020.6|3014.6|3020.6|3014.6|3020.5|3014.5|2
1623140000000|2021-06-08 08:13:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623140010000|2021-06-08 08:13:30|3021.6|3015.6|3021.9|3015.9|3022|3016|3021.6|3015.6|4
1623140040000|2021-06-08 08:14:00|3022|3016|3022.9|3016.9|3022.9|3016.9|3022|3016|2
1623140050000|2021-06-08 08:14:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623140090000|2021-06-08 08:14:50|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623140100000|2021-06-08 08:15:00|3022.6|3016.6|3021.8|3015.8|3022.6|3016.6|3021.8|3015.8|3
1623140110000|2021-06-08 08:15:10|3021.5|3015.5|3021.4|3015.4|3021.5|3015.5|3021.4|3015.4|2
1623140120000|2021-06-08 08:15:20|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|2
1623140130000|2021-06-08 08:15:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623140180000|2021-06-08 08:16:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140190000|2021-06-08 08:16:30|3021.4|3015.4|3021.8|3015.8|3022.5|3016.5|3021.4|3015.4|3
1623140200000|2021-06-08 08:16:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140230000|2021-06-08 08:17:10|3022.6|3016.6|3022|3016|3022.6|3016.6|3022|3016|2
1623140260000|2021-06-08 08:17:40|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623140270000|2021-06-08 08:17:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623140300000|2021-06-08 08:18:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623140310000|2021-06-08 08:18:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623140320000|2021-06-08 08:18:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623140330000|2021-06-08 08:18:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623140360000|2021-06-08 08:19:20|3021.9|3015.9|3022.6|3016.6|3022.6|3016.6|3021.9|3015.9|2
1623140370000|2021-06-08 08:19:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623140390000|2021-06-08 08:19:50|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623140400000|2021-06-08 08:20:00|3022.4|3016.4|3023|3017|3023|3017|3022.4|3016.4|2
1623140420000|2021-06-08 08:20:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623140440000|2021-06-08 08:20:40|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1623140460000|2021-06-08 08:21:00|3020.9|3014.9|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1623140500000|2021-06-08 08:21:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623140520000|2021-06-08 08:22:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623140570000|2021-06-08 08:22:50|3020.5|3014.5|3018.8|3012.8|3020.5|3014.5|3018.8|3012.8|4
1623140580000|2021-06-08 08:23:00|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1623140680000|2021-06-08 08:24:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623140710000|2021-06-08 08:25:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623140760000|2021-06-08 08:26:00|3018.3|3012.3|3018.5|3012.5|3018.6|3012.6|3018.3|3012.3|3
1623140790000|2021-06-08 08:26:30|3019.1|3013.1|3019.9|3013.9|3019.9|3013.9|3019.1|3013.1|2
1623140800000|2021-06-08 08:26:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623140830000|2021-06-08 08:27:10|3019.8|3013.8|3018.9|3012.9|3019.8|3013.8|3018.9|3012.9|2
1623140840000|2021-06-08 08:27:20|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1623140850000|2021-06-08 08:27:30|3018.1|3012.1|3017.8|3011.8|3018.1|3012.1|3017.6|3011.6|3
1623140860000|2021-06-08 08:27:40|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1623140980000|2021-06-08 08:29:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623141000000|2021-06-08 08:30:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623141020000|2021-06-08 08:30:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623141030000|2021-06-08 08:30:30|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.9|3010.9|2
1623141040000|2021-06-08 08:30:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623141050000|2021-06-08 08:30:50|3016.4|3010.4|3015.5|3009.5|3016.4|3010.4|3015.5|3009.5|2
1623141060000|2021-06-08 08:31:00|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623141070000|2021-06-08 08:31:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|3
1623141100000|2021-06-08 08:31:40|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623141130000|2021-06-08 08:32:10|3014.9|3008.9|3014.8|3008.8|3014.9|3008.9|3014.3|3008.3|4
1623141140000|2021-06-08 08:32:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623141150000|2021-06-08 08:32:30|3015.5|3009.5|3015.9|3009.9|3015.9|3009.9|3015.5|3009.5|3
1623141160000|2021-06-08 08:32:40|3015.6|3009.6|3016.9|3010.9|3016.9|3010.9|3015.3|3009.3|5
1623141170000|2021-06-08 08:32:50|3015.9|3009.9|3015.4|3009.4|3015.9|3009.9|3015.4|3009.4|2
1623141190000|2021-06-08 08:33:10|3015.3|3009.3|3014.4|3008.4|3015.3|3009.3|3014.4|3008.4|4
1623141210000|2021-06-08 08:33:30|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1623141220000|2021-06-08 08:33:40|3014.1|3008.1|3014.4|3008.4|3014.4|3008.4|3014.1|3008.1|2
1623141240000|2021-06-08 08:34:00|3014.6|3008.6|3015.6|3009.6|3015.6|3009.6|3014.6|3008.6|3
1623141260000|2021-06-08 08:34:20|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|2
1623141280000|2021-06-08 08:34:40|3016.9|3010.9|3017.9|3011.9|3017.9|3011.9|3016.9|3010.9|2
1623141300000|2021-06-08 08:35:00|3018.1|3012.1|3018.9|3012.9|3018.9|3012.9|3018.1|3012.1|3
1623141310000|2021-06-08 08:35:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623141330000|2021-06-08 08:35:30|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623141360000|2021-06-08 08:36:00|3019.6|3013.6|3020.4|3014.4|3020.4|3014.4|3019.6|3013.6|2
1623141370000|2021-06-08 08:36:10|3020.5|3014.5|3020.5|3014.5|3020.6|3014.6|3020.5|3014.5|3
1623141410000|2021-06-08 08:36:50|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|2
1623141460000|2021-06-08 08:37:40|3021.1|3015.1|3019.8|3013.8|3021.1|3015.1|3019.8|3013.8|2
1623141470000|2021-06-08 08:37:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623141530000|2021-06-08 08:38:50|3019.5|3013.5|3020.6|3014.6|3020.6|3014.6|3019.5|3013.5|2
1623141540000|2021-06-08 08:39:00|3020.8|3014.8|3021.8|3015.8|3021.8|3015.8|3020.8|3014.8|2
1623141550000|2021-06-08 08:39:10|3021.5|3015.5|3020.9|3014.9|3021.5|3015.5|3020.9|3014.9|2
1623141560000|2021-06-08 08:39:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623141570000|2021-06-08 08:39:30|3020.4|3014.4|3021|3015|3021|3015|3020.4|3014.4|3
1623141600000|2021-06-08 08:40:00|3021.1|3015.1|3021|3015|3021.5|3015.5|3021|3015|4
1623141640000|2021-06-08 08:40:40|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623141650000|2021-06-08 08:40:50|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1623141670000|2021-06-08 08:41:10|3022.5|3016.5|3022.9|3016.9|3022.9|3016.9|3022.5|3016.5|2
1623141680000|2021-06-08 08:41:20|3023|3017|3022.3|3016.3|3023|3017|3022.3|3016.3|2
1623141700000|2021-06-08 08:41:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1623141710000|2021-06-08 08:41:50|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623141750000|2021-06-08 08:42:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623141760000|2021-06-08 08:42:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1623141820000|2021-06-08 08:43:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623141840000|2021-06-08 08:44:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623141900000|2021-06-08 08:45:00|3021|3015|3021|3015|3021|3015|3020.8|3014.8|4
1623141910000|2021-06-08 08:45:10|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623141920000|2021-06-08 08:45:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623141930000|2021-06-08 08:45:30|3019.9|3013.9|3019.1|3013.1|3019.9|3013.9|3019.1|3013.1|3
1623141940000|2021-06-08 08:45:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623141960000|2021-06-08 08:46:00|3019.8|3013.8|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623141970000|2021-06-08 08:46:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623142040000|2021-06-08 08:47:20|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623142050000|2021-06-08 08:47:30|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|3
1623142070000|2021-06-08 08:47:50|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|2
1623142080000|2021-06-08 08:48:00|3018.6|3012.6|3017.6|3011.6|3018.6|3012.6|3017.6|3011.6|3
1623142100000|2021-06-08 08:48:20|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1623142130000|2021-06-08 08:48:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623142140000|2021-06-08 08:49:00|3018.3|3012.3|3018.9|3012.9|3018.9|3012.9|3018.3|3012.3|2
1623142150000|2021-06-08 08:49:10|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623142160000|2021-06-08 08:49:20|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623142190000|2021-06-08 08:49:50|3018.1|3012.1|3017.3|3011.3|3018.1|3012.1|3017.3|3011.3|4
1623142210000|2021-06-08 08:50:10|3016.9|3010.9|3016.4|3010.4|3016.9|3010.9|3016.4|3010.4|2
1623142230000|2021-06-08 08:50:30|3015.9|3009.9|3016.8|3010.8|3016.8|3010.8|3015.9|3009.9|5
1623142240000|2021-06-08 08:50:40|3017.1|3011.1|3017.5|3011.5|3017.5|3011.5|3017.1|3011.1|3
1623142260000|2021-06-08 08:51:00|3017.8|3011.8|3018.5|3012.5|3018.5|3012.5|3017.8|3011.8|2
1623142270000|2021-06-08 08:51:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623142280000|2021-06-08 08:51:20|3018.4|3012.4|3018.4|3012.4|3018.9|3012.9|3018.4|3012.4|3
1623142290000|2021-06-08 08:51:30|3018|3012|3018|3012|3018.4|3012.4|3018|3012|4
1623142300000|2021-06-08 08:51:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623142320000|2021-06-08 08:52:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3016.9|3010.9|5
1623142350000|2021-06-08 08:52:30|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623142370000|2021-06-08 08:52:50|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|4
1623142440000|2021-06-08 08:54:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623142470000|2021-06-08 08:54:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623142490000|2021-06-08 08:54:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|4
1623142510000|2021-06-08 08:55:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623142520000|2021-06-08 08:55:20|3019|3013|3019.6|3013.6|3019.6|3013.6|3019|3013|2
1623142530000|2021-06-08 08:55:30|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1623142580000|2021-06-08 08:56:20|3020.8|3014.8|3020.9|3014.9|3021.3|3015.3|3020.8|3014.8|4
1623142590000|2021-06-08 08:56:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623142610000|2021-06-08 08:56:50|3021.6|3015.6|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623142620000|2021-06-08 08:57:00|3021.6|3015.6|3020.8|3014.8|3021.6|3015.6|3020.8|3014.8|3
1623142630000|2021-06-08 08:57:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623142640000|2021-06-08 08:57:20|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|2
1623142650000|2021-06-08 08:57:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623142690000|2021-06-08 08:58:10|3021|3015|3020.4|3014.4|3021|3015|3020.4|3014.4|2
1623142700000|2021-06-08 08:58:20|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|3
1623142720000|2021-06-08 08:58:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623142770000|2021-06-08 08:59:30|3018.5|3012.5|3019|3013|3019.3|3013.3|3018.5|3012.5|3
1623142780000|2021-06-08 08:59:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623142790000|2021-06-08 08:59:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|3
1623142800000|2021-06-08 09:00:00|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623142810000|2021-06-08 09:00:10|3017.4|3011.4|3018.1|3012.1|3018.1|3012.1|3017.4|3011.4|2
1623142850000|2021-06-08 09:00:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623142860000|2021-06-08 09:01:00|3016|3010|3016.8|3010.8|3016.8|3010.8|3016|3010|3
1623142920000|2021-06-08 09:02:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623142940000|2021-06-08 09:02:20|3016.6|3010.6|3015.8|3009.8|3016.6|3010.6|3015.8|3009.8|2
1623142960000|2021-06-08 09:02:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|5
1623142990000|2021-06-08 09:03:10|3016|3010|3017.8|3011.8|3018|3012|3016|3010|3
1623143040000|2021-06-08 09:04:00|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623143050000|2021-06-08 09:04:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623143060000|2021-06-08 09:04:20|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623143090000|2021-06-08 09:04:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623143110000|2021-06-08 09:05:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623143160000|2021-06-08 09:06:00|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|3
1623143170000|2021-06-08 09:06:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623143180000|2021-06-08 09:06:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623143190000|2021-06-08 09:06:30|3018|3012|3018.3|3012.3|3019|3013|3018|3012|5
1623143210000|2021-06-08 09:06:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623143290000|2021-06-08 09:08:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623143360000|2021-06-08 09:09:20|3017.8|3011.8|3018.6|3012.6|3018.6|3012.6|3017.8|3011.8|2
1623143370000|2021-06-08 09:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623143380000|2021-06-08 09:09:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623143420000|2021-06-08 09:10:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623143470000|2021-06-08 09:11:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623143480000|2021-06-08 09:11:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623143500000|2021-06-08 09:11:40|3017.8|3011.8|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1623143520000|2021-06-08 09:12:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623143530000|2021-06-08 09:12:10|3017|3011|3016.5|3010.5|3017|3011|3016.3|3010.3|3
1623143560000|2021-06-08 09:12:40|3016.4|3010.4|3015.3|3009.3|3016.4|3010.4|3015.3|3009.3|2
1623143570000|2021-06-08 09:12:50|3015.6|3009.6|3016|3010|3016|3010|3015.6|3009.6|2
1623143580000|2021-06-08 09:13:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623143590000|2021-06-08 09:13:10|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|2
1623143610000|2021-06-08 09:13:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623143660000|2021-06-08 09:14:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623143700000|2021-06-08 09:15:00|3018.3|3012.3|3018.9|3012.9|3019|3013|3018.3|3012.3|3
1623143710000|2021-06-08 09:15:10|3018.6|3012.6|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1623143730000|2021-06-08 09:15:30|3019|3013|3019.8|3013.8|3019.8|3013.8|3019|3013|2
1623143750000|2021-06-08 09:15:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623143760000|2021-06-08 09:16:00|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623143800000|2021-06-08 09:16:40|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|3
1623143830000|2021-06-08 09:17:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623143880000|2021-06-08 09:18:00|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|2
1623143890000|2021-06-08 09:18:10|3018|3012|3018.6|3012.6|3018.6|3012.6|3017.8|3011.8|5
1623143900000|2021-06-08 09:18:20|3019.1|3013.1|3019.8|3013.8|3019.8|3013.8|3019.1|3013.1|3
1623143940000|2021-06-08 09:19:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623144040000|2021-06-08 09:20:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623144130000|2021-06-08 09:22:10|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623144180000|2021-06-08 09:23:00|3019.8|3013.8|3018.3|3012.3|3019.8|3013.8|3018.3|3012.3|3
1623144190000|2021-06-08 09:23:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|4
1623144250000|2021-06-08 09:24:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144260000|2021-06-08 09:24:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623144270000|2021-06-08 09:24:30|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623144310000|2021-06-08 09:25:10|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144330000|2021-06-08 09:25:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623144340000|2021-06-08 09:25:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144360000|2021-06-08 09:26:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144380000|2021-06-08 09:26:20|3020.3|3014.3|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|4
1623144400000|2021-06-08 09:26:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144410000|2021-06-08 09:26:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144430000|2021-06-08 09:27:10|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144460000|2021-06-08 09:27:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144500000|2021-06-08 09:28:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623144510000|2021-06-08 09:28:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144530000|2021-06-08 09:28:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144550000|2021-06-08 09:29:10|3019.9|3013.9|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|4
1623144560000|2021-06-08 09:29:20|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623144590000|2021-06-08 09:29:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623144610000|2021-06-08 09:30:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144630000|2021-06-08 09:30:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1623144650000|2021-06-08 09:30:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623144660000|2021-06-08 09:31:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144690000|2021-06-08 09:31:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623144700000|2021-06-08 09:31:40|3019.8|3013.8|3018.9|3012.9|3019.8|3013.8|3018.4|3012.4|3
1623144750000|2021-06-08 09:32:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144860000|2021-06-08 09:34:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623144920000|2021-06-08 09:35:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623144990000|2021-06-08 09:36:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623145000000|2021-06-08 09:36:40|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|2
1623145010000|2021-06-08 09:36:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623145060000|2021-06-08 09:37:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623145080000|2021-06-08 09:38:00|3017.8|3011.8|3017|3011|3018|3012|3017|3011|4
1623145110000|2021-06-08 09:38:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623145130000|2021-06-08 09:38:50|3017|3011|3018.8|3012.8|3018.8|3012.8|3017|3011|4
1623145160000|2021-06-08 09:39:20|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1623145220000|2021-06-08 09:40:20|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|2
1623145240000|2021-06-08 09:40:40|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623145290000|2021-06-08 09:41:30|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623145300000|2021-06-08 09:41:40|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1623145340000|2021-06-08 09:42:20|3016.4|3010.4|3016.3|3010.3|3016.4|3010.4|3016|3010|4
1623145350000|2021-06-08 09:42:30|3016|3010|3015.4|3009.4|3016|3010|3015.4|3009.4|4
1623145380000|2021-06-08 09:43:00|3015|3009|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|3
1623145430000|2021-06-08 09:43:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623145440000|2021-06-08 09:44:00|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623145450000|2021-06-08 09:44:10|3015.5|3009.5|3015.3|3009.3|3016|3010|3015.3|3009.3|3
1623145500000|2021-06-08 09:45:00|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|5
1623145510000|2021-06-08 09:45:10|3014.4|3008.4|3015.5|3009.5|3015.5|3009.5|3014.4|3008.4|5
1623145520000|2021-06-08 09:45:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623145610000|2021-06-08 09:46:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623145620000|2021-06-08 09:47:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623145680000|2021-06-08 09:48:00|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623145690000|2021-06-08 09:48:10|3015.9|3009.9|3015.8|3009.8|3015.9|3009.9|3015.8|3009.8|2
1623145710000|2021-06-08 09:48:30|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1623145750000|2021-06-08 09:49:10|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|5
1623145760000|2021-06-08 09:49:20|3015.9|3009.9|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|2
1623145790000|2021-06-08 09:49:50|3015.5|3009.5|3015.1|3009.1|3015.5|3009.5|3015.1|3009.1|3
1623145800000|2021-06-08 09:50:00|3014.6|3008.6|3014.8|3008.8|3014.8|3008.8|3014.6|3008.6|2
1623145820000|2021-06-08 09:50:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623145830000|2021-06-08 09:50:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623145880000|2021-06-08 09:51:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623145910000|2021-06-08 09:51:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623145920000|2021-06-08 09:52:00|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1623145930000|2021-06-08 09:52:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1623145940000|2021-06-08 09:52:20|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623145970000|2021-06-08 09:52:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623145980000|2021-06-08 09:53:00|3015.6|3009.6|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|3
1623146050000|2021-06-08 09:54:10|3014.6|3008.6|3014.4|3008.4|3014.6|3008.6|3014.4|3008.4|2
1623146060000|2021-06-08 09:54:20|3014.6|3008.6|3015|3009|3015|3009|3014.6|3008.6|3
1623146080000|2021-06-08 09:54:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623146100000|2021-06-08 09:55:00|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623146150000|2021-06-08 09:55:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623146200000|2021-06-08 09:56:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146240000|2021-06-08 09:57:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146260000|2021-06-08 09:57:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623146320000|2021-06-08 09:58:40|3014.5|3008.5|3014.6|3008.6|3014.6|3008.6|3014.5|3008.5|2
1623146370000|2021-06-08 09:59:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623146400000|2021-06-08 10:00:00|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146430000|2021-06-08 10:00:30|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623146500000|2021-06-08 10:01:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623146530000|2021-06-08 10:02:10|3015.3|3009.3|3016.5|3010.5|3016.8|3010.8|3015.3|3009.3|5
1623146600000|2021-06-08 10:03:20|3016.3|3010.3|3015.3|3009.3|3016.3|3010.3|3015.3|3009.3|4
1623146630000|2021-06-08 10:03:50|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623146640000|2021-06-08 10:04:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623146650000|2021-06-08 10:04:10|3015.4|3009.4|3014.6|3008.6|3015.4|3009.4|3014.6|3008.6|6
1623146660000|2021-06-08 10:04:20|3014.4|3008.4|3014.8|3008.8|3014.8|3008.8|3014.4|3008.4|2
1623146670000|2021-06-08 10:04:30|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.3|3008.3|3
1623146700000|2021-06-08 10:05:00|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014|3008|3
1623146710000|2021-06-08 10:05:10|3014|3008|3013.6|3007.6|3014|3008|3013.6|3007.6|2
1623146760000|2021-06-08 10:06:00|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|2
1623146770000|2021-06-08 10:06:10|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|4
1623146800000|2021-06-08 10:06:40|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146810000|2021-06-08 10:06:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623146820000|2021-06-08 10:07:00|3014.8|3008.8|3014.9|3008.9|3015.3|3009.3|3014.8|3008.8|4
1623146850000|2021-06-08 10:07:30|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623146880000|2021-06-08 10:08:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623146890000|2021-06-08 10:08:10|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|2
1623146920000|2021-06-08 10:08:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623146990000|2021-06-08 10:09:50|3014.3|3008.3|3014.4|3008.4|3014.4|3008.4|3014.3|3008.3|2
1623147000000|2021-06-08 10:10:00|3015.4|3009.4|3015.5|3009.5|3015.5|3009.5|3015.4|3009.4|2
1623147050000|2021-06-08 10:10:50|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623147060000|2021-06-08 10:11:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623147070000|2021-06-08 10:11:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147080000|2021-06-08 10:11:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623147090000|2021-06-08 10:11:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147310000|2021-06-08 10:15:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623147320000|2021-06-08 10:15:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623147340000|2021-06-08 10:15:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147350000|2021-06-08 10:15:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623147360000|2021-06-08 10:16:00|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|2
1623147370000|2021-06-08 10:16:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623147380000|2021-06-08 10:16:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623147390000|2021-06-08 10:16:30|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623147400000|2021-06-08 10:16:40|3015.5|3009.5|3015.6|3009.6|3015.8|3009.8|3015.5|3009.5|3
1623147410000|2021-06-08 10:16:50|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|8
1623147430000|2021-06-08 10:17:10|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623147450000|2021-06-08 10:17:30|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|3
1623147460000|2021-06-08 10:17:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1623147520000|2021-06-08 10:18:40|3016.8|3010.8|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|5
1623147530000|2021-06-08 10:18:50|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1623147540000|2021-06-08 10:19:00|3015.4|3009.4|3015.8|3009.8|3016.5|3010.5|3015.4|3009.4|5
1623147550000|2021-06-08 10:19:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623147570000|2021-06-08 10:19:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623147580000|2021-06-08 10:19:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623147590000|2021-06-08 10:19:50|3015.3|3009.3|3015.1|3009.1|3015.3|3009.3|3015.1|3009.1|2
1623147600000|2021-06-08 10:20:00|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623147610000|2021-06-08 10:20:10|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|2
1623147630000|2021-06-08 10:20:30|3015.8|3009.8|3017.3|3011.3|3017.3|3011.3|3015.8|3009.8|2
1623147640000|2021-06-08 10:20:40|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623147660000|2021-06-08 10:21:00|3017|3011|3018.3|3012.3|3018.3|3012.3|3017|3011|4
1623147670000|2021-06-08 10:21:10|3018.1|3012.1|3017.1|3011.1|3018.1|3012.1|3017.1|3011.1|3
1623147690000|2021-06-08 10:21:30|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1623147780000|2021-06-08 10:23:00|3017.5|3011.5|3017.6|3011.6|3017.6|3011.6|3017.5|3011.5|2
1623147810000|2021-06-08 10:23:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623147830000|2021-06-08 10:23:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623147840000|2021-06-08 10:24:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623147850000|2021-06-08 10:24:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623147860000|2021-06-08 10:24:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623147890000|2021-06-08 10:24:50|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.3|3010.3|6
1623147900000|2021-06-08 10:25:00|3016.5|3010.5|3016.1|3010.1|3016.5|3010.5|3016.1|3010.1|2
1623147910000|2021-06-08 10:25:10|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623147960000|2021-06-08 10:26:00|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|3
1623147970000|2021-06-08 10:26:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623147980000|2021-06-08 10:26:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148010000|2021-06-08 10:26:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623148030000|2021-06-08 10:27:10|3016.9|3010.9|3017.3|3011.3|3017.3|3011.3|3016.9|3010.9|2
1623148040000|2021-06-08 10:27:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623148050000|2021-06-08 10:27:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623148060000|2021-06-08 10:27:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|2
1623148070000|2021-06-08 10:27:50|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623148080000|2021-06-08 10:28:00|3016.9|3010.9|3017.4|3011.4|3017.4|3011.4|3016.9|3010.9|3
1623148090000|2021-06-08 10:28:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623148100000|2021-06-08 10:28:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623148110000|2021-06-08 10:28:30|3016.8|3010.8|3016.9|3010.9|3017|3011|3016.8|3010.8|3
1623148120000|2021-06-08 10:28:40|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623148140000|2021-06-08 10:29:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148160000|2021-06-08 10:29:20|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623148170000|2021-06-08 10:29:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623148180000|2021-06-08 10:29:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623148190000|2021-06-08 10:29:50|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1623148220000|2021-06-08 10:30:20|3016|3010|3015|3009|3016|3010|3014.8|3008.8|5
1623148230000|2021-06-08 10:30:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623148240000|2021-06-08 10:30:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1623148250000|2021-06-08 10:30:50|3015.9|3009.9|3015.3|3009.3|3015.9|3009.9|3015.3|3009.3|2
1623148260000|2021-06-08 10:31:00|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|3
1623148280000|2021-06-08 10:31:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623148300000|2021-06-08 10:31:40|3014.9|3008.9|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|2
1623148320000|2021-06-08 10:32:00|3014.9|3008.9|3015.5|3009.5|3015.5|3009.5|3014.1|3008.1|6
1623148340000|2021-06-08 10:32:20|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1623148360000|2021-06-08 10:32:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623148370000|2021-06-08 10:32:50|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623148380000|2021-06-08 10:33:00|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623148390000|2021-06-08 10:33:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623148410000|2021-06-08 10:33:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623148430000|2021-06-08 10:33:50|3016.3|3010.3|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|3
1623148440000|2021-06-08 10:34:00|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148450000|2021-06-08 10:34:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623148470000|2021-06-08 10:34:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148480000|2021-06-08 10:34:40|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1623148520000|2021-06-08 10:35:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148530000|2021-06-08 10:35:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148540000|2021-06-08 10:35:40|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148560000|2021-06-08 10:36:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148580000|2021-06-08 10:36:20|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|3
1623148620000|2021-06-08 10:37:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148680000|2021-06-08 10:38:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1623148690000|2021-06-08 10:38:10|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623148700000|2021-06-08 10:38:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623148740000|2021-06-08 10:39:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623148750000|2021-06-08 10:39:10|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|2
1623148760000|2021-06-08 10:39:20|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623148770000|2021-06-08 10:39:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623148780000|2021-06-08 10:39:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623148800000|2021-06-08 10:40:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148810000|2021-06-08 10:40:10|3016.3|3010.3|3016.4|3010.4|3016.5|3010.5|3016.3|3010.3|3
1623148830000|2021-06-08 10:40:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623148840000|2021-06-08 10:40:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623148870000|2021-06-08 10:41:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|2
1623148890000|2021-06-08 10:41:30|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623148900000|2021-06-08 10:41:40|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623148940000|2021-06-08 10:42:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623148960000|2021-06-08 10:42:40|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.5|3010.5|5
1623148970000|2021-06-08 10:42:50|3017|3011|3017.3|3011.3|3017.8|3011.8|3017|3011|4
1623149000000|2021-06-08 10:43:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623149100000|2021-06-08 10:45:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1623149110000|2021-06-08 10:45:10|3016|3010|3016|3010|3016|3010|3016|3010|1
1623149160000|2021-06-08 10:46:00|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1623149190000|2021-06-08 10:46:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623149230000|2021-06-08 10:47:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623149240000|2021-06-08 10:47:20|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1623149260000|2021-06-08 10:47:40|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623149270000|2021-06-08 10:47:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623149280000|2021-06-08 10:48:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623149380000|2021-06-08 10:49:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623149390000|2021-06-08 10:49:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623149410000|2021-06-08 10:50:10|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623149450000|2021-06-08 10:50:50|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623149460000|2021-06-08 10:51:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623149490000|2021-06-08 10:51:30|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|4
1623149500000|2021-06-08 10:51:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149510000|2021-06-08 10:51:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149520000|2021-06-08 10:52:00|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623149580000|2021-06-08 10:53:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623149600000|2021-06-08 10:53:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623149610000|2021-06-08 10:53:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1623149620000|2021-06-08 10:53:40|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623149660000|2021-06-08 10:54:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623149670000|2021-06-08 10:54:30|3017|3011|3018|3012|3018|3012|3017|3011|4
1623149700000|2021-06-08 10:55:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623149720000|2021-06-08 10:55:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623149740000|2021-06-08 10:55:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149780000|2021-06-08 10:56:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149790000|2021-06-08 10:56:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|3
1623149800000|2021-06-08 10:56:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623149810000|2021-06-08 10:56:50|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623149850000|2021-06-08 10:57:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623149870000|2021-06-08 10:57:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623149890000|2021-06-08 10:58:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149900000|2021-06-08 10:58:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149910000|2021-06-08 10:58:30|3018.1|3012.1|3018.3|3012.3|3018.3|3012.3|3018.1|3012.1|2
1623149920000|2021-06-08 10:58:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623149940000|2021-06-08 10:59:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623149950000|2021-06-08 10:59:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623149960000|2021-06-08 10:59:20|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623149980000|2021-06-08 10:59:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623150030000|2021-06-08 11:00:30|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623150080000|2021-06-08 11:01:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623150090000|2021-06-08 11:01:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623150110000|2021-06-08 11:01:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623150160000|2021-06-08 11:02:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623150180000|2021-06-08 11:03:00|3018|3012|3019.9|3013.9|3020.3|3014.3|3018|3012|4
1623150260000|2021-06-08 11:04:20|3019.8|3013.8|3020.9|3014.9|3020.9|3014.9|3019.8|3013.8|3
1623150280000|2021-06-08 11:04:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1623150290000|2021-06-08 11:04:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623150300000|2021-06-08 11:05:00|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623150310000|2021-06-08 11:05:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623150320000|2021-06-08 11:05:20|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1623150330000|2021-06-08 11:05:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623150360000|2021-06-08 11:06:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623150380000|2021-06-08 11:06:20|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623150410000|2021-06-08 11:06:50|3020.6|3014.6|3020.9|3014.9|3020.9|3014.9|3020.6|3014.6|2
1623150430000|2021-06-08 11:07:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623150460000|2021-06-08 11:07:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623150470000|2021-06-08 11:07:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623150480000|2021-06-08 11:08:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623150510000|2021-06-08 11:08:30|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1623150520000|2021-06-08 11:08:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623150530000|2021-06-08 11:08:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623150630000|2021-06-08 11:10:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623150700000|2021-06-08 11:11:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623150750000|2021-06-08 11:12:30|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1623150800000|2021-06-08 11:13:20|3018.3|3012.3|3017.3|3011.3|3018.3|3012.3|3017.3|3011.3|4
1623150810000|2021-06-08 11:13:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623150820000|2021-06-08 11:13:40|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623150830000|2021-06-08 11:13:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623150840000|2021-06-08 11:14:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623150900000|2021-06-08 11:15:00|3019.3|3013.3|3019.8|3013.8|3019.9|3013.9|3019.3|3013.3|4
1623150910000|2021-06-08 11:15:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623150930000|2021-06-08 11:15:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623150940000|2021-06-08 11:15:40|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1623150950000|2021-06-08 11:15:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623150990000|2021-06-08 11:16:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623151000000|2021-06-08 11:16:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|7
1623151020000|2021-06-08 11:17:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623151030000|2021-06-08 11:17:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623151040000|2021-06-08 11:17:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623151070000|2021-06-08 11:17:50|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|4
1623151080000|2021-06-08 11:18:00|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|5
1623151090000|2021-06-08 11:18:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623151120000|2021-06-08 11:18:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623151170000|2021-06-08 11:19:30|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1623151180000|2021-06-08 11:19:40|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|2
1623151190000|2021-06-08 11:19:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623151220000|2021-06-08 11:20:20|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1623151240000|2021-06-08 11:20:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623151290000|2021-06-08 11:21:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623151300000|2021-06-08 11:21:40|3018.9|3012.9|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|2
1623151330000|2021-06-08 11:22:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623151370000|2021-06-08 11:22:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623151390000|2021-06-08 11:23:10|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|3
1623151430000|2021-06-08 11:23:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623151440000|2021-06-08 11:24:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623151470000|2021-06-08 11:24:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623151480000|2021-06-08 11:24:40|3018.5|3012.5|3017.5|3011.5|3018.5|3012.5|3017.5|3011.5|4
1623151490000|2021-06-08 11:24:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|2
1623151500000|2021-06-08 11:25:00|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|3
1623151520000|2021-06-08 11:25:20|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.3|3012.3|2
1623151540000|2021-06-08 11:25:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623151610000|2021-06-08 11:26:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623151630000|2021-06-08 11:27:10|3018.3|3012.3|3016.5|3010.5|3018.3|3012.3|3016.5|3010.5|2
1623151640000|2021-06-08 11:27:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623151660000|2021-06-08 11:27:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623151670000|2021-06-08 11:27:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|5
1623151690000|2021-06-08 11:28:10|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623151700000|2021-06-08 11:28:20|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|4
1623151710000|2021-06-08 11:28:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623151780000|2021-06-08 11:29:40|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623151800000|2021-06-08 11:30:00|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1623151810000|2021-06-08 11:30:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623151820000|2021-06-08 11:30:20|3015.8|3009.8|3015.9|3009.9|3015.9|3009.9|3015.8|3009.8|2
1623151830000|2021-06-08 11:30:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|4
1623151850000|2021-06-08 11:30:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623151860000|2021-06-08 11:31:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|6
1623151870000|2021-06-08 11:31:10|3013.6|3007.6|3013.9|3007.9|3014|3008|3013.6|3007.6|5
1623151880000|2021-06-08 11:31:20|3013.8|3007.8|3014.8|3008.8|3014.8|3008.8|3013.8|3007.8|4
1623151900000|2021-06-08 11:31:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623151920000|2021-06-08 11:32:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623151930000|2021-06-08 11:32:10|3013.9|3007.9|3014.1|3008.1|3014.3|3008.3|3013.9|3007.9|3
1623151940000|2021-06-08 11:32:20|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1623151950000|2021-06-08 11:32:30|3015|3009|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|4
1623151960000|2021-06-08 11:32:40|3014.4|3008.4|3014.6|3008.6|3014.6|3008.6|3014.4|3008.4|2
1623151970000|2021-06-08 11:32:50|3014.4|3008.4|3014.3|3008.3|3014.4|3008.4|3014.3|3008.3|2
1623152000000|2021-06-08 11:33:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623152020000|2021-06-08 11:33:40|3013.8|3007.8|3015|3009|3015|3009|3013.8|3007.8|4
1623152030000|2021-06-08 11:33:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623152070000|2021-06-08 11:34:30|3014.6|3008.6|3014.5|3008.5|3014.6|3008.6|3014.5|3008.5|2
1623152090000|2021-06-08 11:34:50|3014.3|3008.3|3013.4|3007.4|3014.3|3008.3|3013.4|3007.4|2
1623152110000|2021-06-08 11:35:10|3013.3|3007.3|3013.1|3007.1|3013.3|3007.3|3013.1|3007.1|2
1623152130000|2021-06-08 11:35:30|3012.9|3006.9|3013.8|3007.8|3013.8|3007.8|3012.9|3006.9|2
1623152170000|2021-06-08 11:36:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|2
1623152190000|2021-06-08 11:36:30|3013.5|3007.5|3014.8|3008.8|3014.8|3008.8|3013.5|3007.5|3
1623152210000|2021-06-08 11:36:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623152220000|2021-06-08 11:37:00|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623152230000|2021-06-08 11:37:10|3014.5|3008.5|3015.1|3009.1|3015.1|3009.1|3014.5|3008.5|3
1623152270000|2021-06-08 11:37:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623152290000|2021-06-08 11:38:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623152300000|2021-06-08 11:38:20|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1623152320000|2021-06-08 11:38:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1623152330000|2021-06-08 11:38:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623152340000|2021-06-08 11:39:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623152360000|2021-06-08 11:39:20|3014|3008|3015|3009|3015|3009|3014|3008|2
1623152380000|2021-06-08 11:39:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623152400000|2021-06-08 11:40:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1623152410000|2021-06-08 11:40:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623152500000|2021-06-08 11:41:40|3015.8|3009.8|3016.5|3010.5|3016.5|3010.5|3015.8|3009.8|2
1623152520000|2021-06-08 11:42:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623152530000|2021-06-08 11:42:10|3016.1|3010.1|3015.3|3009.3|3016.1|3010.1|3015.3|3009.3|4
1623152550000|2021-06-08 11:42:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623152560000|2021-06-08 11:42:40|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623152570000|2021-06-08 11:42:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623152670000|2021-06-08 11:44:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623152690000|2021-06-08 11:44:50|3015|3009|3014|3008|3015|3009|3014|3008|4
1623152700000|2021-06-08 11:45:00|3013.5|3007.5|3014.5|3008.5|3014.5|3008.5|3013.5|3007.5|4
1623152710000|2021-06-08 11:45:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1623152730000|2021-06-08 11:45:30|3015.3|3009.3|3015.8|3009.8|3016.5|3010.5|3015.3|3009.3|6
1623152750000|2021-06-08 11:45:50|3016.6|3010.6|3017.3|3011.3|3017.3|3011.3|3016.6|3010.6|2
1623152760000|2021-06-08 11:46:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623152800000|2021-06-08 11:46:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623152810000|2021-06-08 11:46:50|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623152820000|2021-06-08 11:47:00|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|3
1623152830000|2021-06-08 11:47:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623152840000|2021-06-08 11:47:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623152850000|2021-06-08 11:47:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623152860000|2021-06-08 11:47:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623152870000|2021-06-08 11:47:50|3018.3|3012.3|3018.8|3012.8|3019.1|3013.1|3018.3|3012.3|6
1623152880000|2021-06-08 11:48:00|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623152900000|2021-06-08 11:48:20|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3018.5|3012.5|5
1623152910000|2021-06-08 11:48:30|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|3
1623152920000|2021-06-08 11:48:40|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623152940000|2021-06-08 11:49:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623152950000|2021-06-08 11:49:10|3019.4|3013.4|3018.4|3012.4|3019.4|3013.4|3018.4|3012.4|4
1623152960000|2021-06-08 11:49:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|6
1623152970000|2021-06-08 11:49:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623152980000|2021-06-08 11:49:40|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623152990000|2021-06-08 11:49:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623153000000|2021-06-08 11:50:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|3
1623153010000|2021-06-08 11:50:10|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|2
1623153020000|2021-06-08 11:50:20|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|2
1623153030000|2021-06-08 11:50:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623153040000|2021-06-08 11:50:40|3020.3|3014.3|3020.9|3014.9|3021.1|3015.1|3020.3|3014.3|5
1623153050000|2021-06-08 11:50:50|3021.1|3015.1|3021.3|3015.3|3021.6|3015.6|3021.1|3015.1|4
1623153060000|2021-06-08 11:51:00|3020.9|3014.9|3020.1|3014.1|3021.1|3015.1|3020.1|3014.1|5
1623153070000|2021-06-08 11:51:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623153080000|2021-06-08 11:51:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623153090000|2021-06-08 11:51:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623153110000|2021-06-08 11:51:50|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019|3013|7
1623153120000|2021-06-08 11:52:00|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|4
1623153130000|2021-06-08 11:52:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|7
1623153140000|2021-06-08 11:52:20|3019.5|3013.5|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|3
1623153150000|2021-06-08 11:52:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623153160000|2021-06-08 11:52:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623153170000|2021-06-08 11:52:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623153180000|2021-06-08 11:53:00|3019.6|3013.6|3018.5|3012.5|3019.6|3013.6|3018.4|3012.4|6
1623153190000|2021-06-08 11:53:10|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.8|3011.8|4
1623153200000|2021-06-08 11:53:20|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623153210000|2021-06-08 11:53:30|3018.5|3012.5|3018|3012|3018.8|3012.8|3017.9|3011.9|5
1623153220000|2021-06-08 11:53:40|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623153230000|2021-06-08 11:53:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623153240000|2021-06-08 11:54:00|3018.6|3012.6|3019|3013|3019|3013|3018.4|3012.4|4
1623153250000|2021-06-08 11:54:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623153260000|2021-06-08 11:54:20|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|2
1623153270000|2021-06-08 11:54:30|3018.1|3012.1|3018.8|3012.8|3018.8|3012.8|3018.1|3012.1|2
1623153280000|2021-06-08 11:54:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623153290000|2021-06-08 11:54:50|3018.5|3012.5|3019|3013|3020|3014|3018.5|3012.5|8
1623153310000|2021-06-08 11:55:10|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|5
1623153330000|2021-06-08 11:55:30|3019.4|3013.4|3018|3012|3019.4|3013.4|3018|3012|3
1623153340000|2021-06-08 11:55:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623153350000|2021-06-08 11:55:50|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|5
1623153360000|2021-06-08 11:56:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623153370000|2021-06-08 11:56:10|3017|3011|3016.8|3010.8|3017|3011|3016.5|3010.5|3
1623153380000|2021-06-08 11:56:20|3017.3|3011.3|3016.6|3010.6|3017.3|3011.3|3016.6|3010.6|4
1623153390000|2021-06-08 11:56:30|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623153400000|2021-06-08 11:56:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1623153410000|2021-06-08 11:56:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623153420000|2021-06-08 11:57:00|3015.8|3009.8|3015|3009|3015.8|3009.8|3014.6|3008.6|6
1623153430000|2021-06-08 11:57:10|3015.3|3009.3|3016.3|3010.3|3016.3|3010.3|3015|3009|5
1623153440000|2021-06-08 11:57:20|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623153450000|2021-06-08 11:57:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623153460000|2021-06-08 11:57:40|3016.8|3010.8|3016.8|3010.8|3016.9|3010.9|3016.6|3010.6|4
1623153470000|2021-06-08 11:57:50|3017.3|3011.3|3016.9|3010.9|3017.4|3011.4|3016.9|3010.9|4
1623153480000|2021-06-08 11:58:00|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3016.1|3010.1|2
1623153490000|2021-06-08 11:58:10|3015.9|3009.9|3015.5|3009.5|3015.9|3009.9|3015.5|3009.5|5
1623153500000|2021-06-08 11:58:20|3015.8|3009.8|3015.1|3009.1|3016.1|3010.1|3015.1|3009.1|5
1623153510000|2021-06-08 11:58:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623153520000|2021-06-08 11:58:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623153530000|2021-06-08 11:58:50|3015|3009|3014.1|3008.1|3015|3009|3014.1|3008.1|3
1623153540000|2021-06-08 11:59:00|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.3|3007.3|4
1623153550000|2021-06-08 11:59:10|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623153560000|2021-06-08 11:59:20|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623153570000|2021-06-08 11:59:30|3014.5|3008.5|3015.4|3009.4|3015.4|3009.4|3014.5|3008.5|4
1623153580000|2021-06-08 11:59:40|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623153590000|2021-06-08 11:59:50|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623153600000|2021-06-08 12:00:00|3015.1|3009.1|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|4
1623153610000|2021-06-08 12:00:10|3014.8|3008.8|3014.1|3008.1|3014.8|3008.8|3014.1|3008.1|2
1623153620000|2021-06-08 12:00:20|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623153660000|2021-06-08 12:01:00|3014.1|3008.1|3013.6|3007.6|3014.1|3008.1|3013.4|3007.4|5
1623153670000|2021-06-08 12:01:10|3013.4|3007.4|3014|3008|3014|3008|3013.4|3007.4|3
1623153680000|2021-06-08 12:01:20|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|3013.9|3007.9|1
1623153690000|2021-06-08 12:01:30|3013.6|3007.6|3012.4|3006.4|3013.6|3007.6|3011.8|3005.8|5
1623153700000|2021-06-08 12:01:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623153710000|2021-06-08 12:01:50|3012.4|3006.4|3012.8|3006.8|3013.3|3007.3|3011.8|3005.8|9
1623153730000|2021-06-08 12:02:10|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|3
1623153740000|2021-06-08 12:02:20|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|3011.9|3005.9|1
1623153750000|2021-06-08 12:02:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1623153760000|2021-06-08 12:02:40|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623153770000|2021-06-08 12:02:50|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|2
1623153780000|2021-06-08 12:03:00|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|5
1623153800000|2021-06-08 12:03:20|3012.5|3006.5|3012.6|3006.6|3013|3007|3012.5|3006.5|4
1623153820000|2021-06-08 12:03:40|3012.8|3006.8|3014.8|3008.8|3014.8|3008.8|3012.8|3006.8|5
1623153830000|2021-06-08 12:03:50|3014.4|3008.4|3013.8|3007.8|3014.4|3008.4|3013.8|3007.8|4
1623153850000|2021-06-08 12:04:10|3013.6|3007.6|3013|3007|3013.6|3007.6|3013|3007|3
1623153860000|2021-06-08 12:04:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623153870000|2021-06-08 12:04:30|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623153880000|2021-06-08 12:04:40|3013.5|3007.5|3014|3008|3014.8|3008.8|3013.5|3007.5|6
1623153890000|2021-06-08 12:04:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623153900000|2021-06-08 12:05:00|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|2
1623153910000|2021-06-08 12:05:10|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623153920000|2021-06-08 12:05:20|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623153960000|2021-06-08 12:06:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623153990000|2021-06-08 12:06:30|3015.8|3009.8|3017|3011|3017|3011|3015.8|3009.8|3
1623154000000|2021-06-08 12:06:40|3017.5|3011.5|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|4
1623154010000|2021-06-08 12:06:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623154020000|2021-06-08 12:07:00|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623154030000|2021-06-08 12:07:10|3016.5|3010.5|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|3
1623154040000|2021-06-08 12:07:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623154060000|2021-06-08 12:07:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623154080000|2021-06-08 12:08:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623154100000|2021-06-08 12:08:20|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.5|3010.5|3
1623154110000|2021-06-08 12:08:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623154130000|2021-06-08 12:08:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623154140000|2021-06-08 12:09:00|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|3
1623154150000|2021-06-08 12:09:10|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|2
1623154180000|2021-06-08 12:09:40|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623154200000|2021-06-08 12:10:00|3017|3011|3015.8|3009.8|3017|3011|3015.8|3009.8|6
1623154210000|2021-06-08 12:10:10|3015.6|3009.6|3015.3|3009.3|3015.6|3009.6|3015.3|3009.3|2
1623154220000|2021-06-08 12:10:20|3015|3009|3015|3009|3015.3|3009.3|3014.5|3008.5|5
1623154230000|2021-06-08 12:10:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623154280000|2021-06-08 12:11:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623154290000|2021-06-08 12:11:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623154310000|2021-06-08 12:11:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623154320000|2021-06-08 12:12:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623154330000|2021-06-08 12:12:10|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623154350000|2021-06-08 12:12:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623154360000|2021-06-08 12:12:40|3014.3|3008.3|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|3
1623154370000|2021-06-08 12:12:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623154380000|2021-06-08 12:13:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623154390000|2021-06-08 12:13:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623154400000|2021-06-08 12:13:20|3013.5|3007.5|3014.4|3008.4|3014.5|3008.5|3013.5|3007.5|4
1623154410000|2021-06-08 12:13:30|3014.1|3008.1|3013.4|3007.4|3014.1|3008.1|3012.9|3006.9|6
1623154440000|2021-06-08 12:14:00|3013.1|3007.1|3012.9|3006.9|3013.1|3007.1|3012.9|3006.9|2
1623154450000|2021-06-08 12:14:10|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|4
1623154470000|2021-06-08 12:14:30|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623154480000|2021-06-08 12:14:40|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623154500000|2021-06-08 12:15:00|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1623154510000|2021-06-08 12:15:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623154520000|2021-06-08 12:15:20|3013.9|3007.9|3013.5|3007.5|3013.9|3007.9|3013.5|3007.5|3
1623154540000|2021-06-08 12:15:40|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1623154560000|2021-06-08 12:16:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623154570000|2021-06-08 12:16:10|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|2
1623154580000|2021-06-08 12:16:20|3011.9|3005.9|3012|3006|3012|3006|3011.6|3005.6|3
1623154590000|2021-06-08 12:16:30|3012.3|3006.3|3010.8|3004.8|3013|3007|3010.8|3004.8|6
1623154610000|2021-06-08 12:16:50|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|2
1623154620000|2021-06-08 12:17:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623154630000|2021-06-08 12:17:10|3009.8|3003.8|3009.1|3003.1|3009.8|3003.8|3009.1|3003.1|2
1623154640000|2021-06-08 12:17:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623154650000|2021-06-08 12:17:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623154660000|2021-06-08 12:17:40|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623154670000|2021-06-08 12:17:50|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1623154680000|2021-06-08 12:18:00|3010.5|3004.5|3010.5|3004.5|3011|3005|3010.5|3004.5|4
1623154700000|2021-06-08 12:18:20|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1623154710000|2021-06-08 12:18:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623154720000|2021-06-08 12:18:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154730000|2021-06-08 12:18:50|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623154740000|2021-06-08 12:19:00|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154750000|2021-06-08 12:19:10|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1623154760000|2021-06-08 12:19:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623154770000|2021-06-08 12:19:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623154800000|2021-06-08 12:20:00|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623154810000|2021-06-08 12:20:10|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623154820000|2021-06-08 12:20:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1623154830000|2021-06-08 12:20:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.1|3004.1|5
1623154840000|2021-06-08 12:20:40|3010.5|3004.5|3010.9|3004.9|3011|3005|3010.3|3004.3|6
1623154880000|2021-06-08 12:21:20|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|2
1623154900000|2021-06-08 12:21:40|3010.4|3004.4|3009.9|3003.9|3010.4|3004.4|3009.9|3003.9|3
1623154910000|2021-06-08 12:21:50|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|2
1623154920000|2021-06-08 12:22:00|3009|3003|3008.4|3002.4|3009.3|3003.3|3008.4|3002.4|6
1623154930000|2021-06-08 12:22:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623154940000|2021-06-08 12:22:20|3008.4|3002.4|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623154950000|2021-06-08 12:22:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623154960000|2021-06-08 12:22:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623154970000|2021-06-08 12:22:50|3009.1|3003.1|3009.5|3003.5|3009.5|3003.5|3009.1|3003.1|2
1623154980000|2021-06-08 12:23:00|3009.8|3003.8|3009.6|3003.6|3009.8|3003.8|3009.6|3003.6|2
1623154990000|2021-06-08 12:23:10|3009.4|3003.4|3009|3003|3009.4|3003.4|3009|3003|3
1623155010000|2021-06-08 12:23:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623155020000|2021-06-08 12:23:40|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|3
1623155030000|2021-06-08 12:23:50|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3008.6|3002.6|9
1623155040000|2021-06-08 12:24:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623155050000|2021-06-08 12:24:10|3009.4|3003.4|3009.8|3003.8|3009.8|3003.8|3009.4|3003.4|2
1623155060000|2021-06-08 12:24:20|3009.9|3003.9|3010.3|3004.3|3010.3|3004.3|3009.8|3003.8|5
1623155070000|2021-06-08 12:24:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623155080000|2021-06-08 12:24:40|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|2
1623155090000|2021-06-08 12:24:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623155100000|2021-06-08 12:25:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623155110000|2021-06-08 12:25:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|2
1623155130000|2021-06-08 12:25:30|3012.1|3006.1|3012|3006|3012.1|3006.1|3012|3006|2
1623155140000|2021-06-08 12:25:40|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|4
1623155160000|2021-06-08 12:26:00|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623155170000|2021-06-08 12:26:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623155180000|2021-06-08 12:26:20|3008.8|3002.8|3009.6|3003.6|3009.6|3003.6|3008.8|3002.8|3
1623155190000|2021-06-08 12:26:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155200000|2021-06-08 12:26:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623155210000|2021-06-08 12:26:50|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623155240000|2021-06-08 12:27:20|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|4
1623155250000|2021-06-08 12:27:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|5
1623155280000|2021-06-08 12:28:00|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623155290000|2021-06-08 12:28:10|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155300000|2021-06-08 12:28:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|3
1623155310000|2021-06-08 12:28:30|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155320000|2021-06-08 12:28:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155330000|2021-06-08 12:28:50|3008.9|3002.9|3008.8|3002.8|3008.9|3002.9|3008.8|3002.8|2
1623155360000|2021-06-08 12:29:20|3008.4|3002.4|3008.3|3002.3|3008.4|3002.4|3007.8|3001.8|4
1623155370000|2021-06-08 12:29:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623155380000|2021-06-08 12:29:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|5
1623155390000|2021-06-08 12:29:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1623155400000|2021-06-08 12:30:00|3008.1|3002.1|3009.9|3003.9|3009.9|3003.9|3008.1|3002.1|7
1623155410000|2021-06-08 12:30:10|3010.1|3004.1|3009.9|3003.9|3010.1|3004.1|3009.9|3003.9|2
1623155460000|2021-06-08 12:31:00|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1623155480000|2021-06-08 12:31:20|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|3009.6|3003.6|1
1623155490000|2021-06-08 12:31:30|3009.5|3003.5|3009|3003|3009.5|3003.5|3008.8|3002.8|3
1623155530000|2021-06-08 12:32:10|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623155550000|2021-06-08 12:32:30|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1623155590000|2021-06-08 12:33:10|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623155620000|2021-06-08 12:33:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623155630000|2021-06-08 12:33:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623155640000|2021-06-08 12:34:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623155650000|2021-06-08 12:34:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623155660000|2021-06-08 12:34:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623155670000|2021-06-08 12:34:30|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623155680000|2021-06-08 12:34:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623155710000|2021-06-08 12:35:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623155730000|2021-06-08 12:35:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623155760000|2021-06-08 12:36:00|3009.5|3003.5|3009.9|3003.9|3009.9|3003.9|3009.5|3003.5|2
1623155790000|2021-06-08 12:36:30|3009.6|3003.6|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1623155800000|2021-06-08 12:36:40|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623155820000|2021-06-08 12:37:00|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623155880000|2021-06-08 12:38:00|3009.6|3003.6|3010.1|3004.1|3010.1|3004.1|3009.6|3003.6|2
1623155900000|2021-06-08 12:38:20|3010|3004|3009|3003|3010|3004|3009|3003|2
1623155920000|2021-06-08 12:38:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623155970000|2021-06-08 12:39:30|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1623155980000|2021-06-08 12:39:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623156010000|2021-06-08 12:40:10|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|2
1623156020000|2021-06-08 12:40:20|3009.1|3003.1|3009|3003|3009.4|3003.4|3009|3003|3
1623156060000|2021-06-08 12:41:00|3008.8|3002.8|3007.9|3001.9|3008.8|3002.8|3007.9|3001.9|2
1623156070000|2021-06-08 12:41:10|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|3
1623156080000|2021-06-08 12:41:20|3007|3001|3006.6|3000.6|3007|3001|3006.6|3000.6|2
1623156090000|2021-06-08 12:41:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623156100000|2021-06-08 12:41:40|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|4
1623156110000|2021-06-08 12:41:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623156120000|2021-06-08 12:42:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623156130000|2021-06-08 12:42:10|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004|2998|4
1623156140000|2021-06-08 12:42:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623156160000|2021-06-08 12:42:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623156180000|2021-06-08 12:43:00|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623156220000|2021-06-08 12:43:40|3006.3|3000.3|3006.5|3000.5|3007.3|3001.3|3006.3|3000.3|5
1623156240000|2021-06-08 12:44:00|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1623156270000|2021-06-08 12:44:30|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|3
1623156280000|2021-06-08 12:44:40|3004.5|2998.5|3002.5|2996.5|3004.5|2998.5|3002.5|2996.5|6
1623156290000|2021-06-08 12:44:50|3001.9|2995.9|3001.3|2995.3|3001.9|2995.9|3001.3|2995.3|3
1623156300000|2021-06-08 12:45:00|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3001.3|2995.3|2
1623156330000|2021-06-08 12:45:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623156360000|2021-06-08 12:46:00|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|3
1623156390000|2021-06-08 12:46:30|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|4
1623156400000|2021-06-08 12:46:40|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|4
1623156410000|2021-06-08 12:46:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.1|2997.1|4
1623156420000|2021-06-08 12:47:00|3003.3|2997.3|3004|2998|3004|2998|3003.3|2997.3|2
1623156430000|2021-06-08 12:47:10|3004.3|2998.3|3005.5|2999.5|3005.5|2999.5|3004.3|2998.3|2
1623156460000|2021-06-08 12:47:40|3005.3|2999.3|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|3
1623156470000|2021-06-08 12:47:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623156480000|2021-06-08 12:48:00|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|6
1623156490000|2021-06-08 12:48:10|3003.6|2997.6|3003.5|2997.5|3003.6|2997.6|3003.4|2997.4|6
1623156500000|2021-06-08 12:48:20|3003.8|2997.8|3003.9|2997.9|3004.6|2998.6|3003.8|2997.8|3
1623156510000|2021-06-08 12:48:30|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|2
1623156520000|2021-06-08 12:48:40|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|4
1623156530000|2021-06-08 12:48:50|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|2
1623156540000|2021-06-08 12:49:00|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1623156550000|2021-06-08 12:49:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623156560000|2021-06-08 12:49:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623156640000|2021-06-08 12:50:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2998.6|2992.6|6
1623156650000|2021-06-08 12:50:50|3000.6|2994.6|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|7
1623156660000|2021-06-08 12:51:00|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|3
1623156670000|2021-06-08 12:51:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623156680000|2021-06-08 12:51:20|2998.9|2992.9|2998.3|2992.3|2998.9|2992.9|2998.3|2992.3|4
1623156690000|2021-06-08 12:51:30|2997.8|2991.8|2997.9|2991.9|2997.9|2991.9|2997.5|2991.5|3
1623156700000|2021-06-08 12:51:40|2998.1|2992.1|2998|2992|2998.4|2992.4|2998|2992|3
1623156710000|2021-06-08 12:51:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|6
1623156720000|2021-06-08 12:52:00|2997|2991|2997.3|2991.3|2997.5|2991.5|2996.8|2990.8|6
1623156730000|2021-06-08 12:52:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|4
1623156740000|2021-06-08 12:52:20|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|5
1623156760000|2021-06-08 12:52:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623156770000|2021-06-08 12:52:50|2997.5|2991.5|2994.5|2988.5|2997.5|2991.5|2994.3|2988.3|7
1623156780000|2021-06-08 12:53:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1623156790000|2021-06-08 12:53:10|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1623156810000|2021-06-08 12:53:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1623156820000|2021-06-08 12:53:40|2994.5|2988.5|2995.8|2989.8|2996|2990|2994.3|2988.3|5
1623156830000|2021-06-08 12:53:50|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623156840000|2021-06-08 12:54:00|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623156860000|2021-06-08 12:54:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623156880000|2021-06-08 12:54:40|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2996.5|2990.5|2
1623156890000|2021-06-08 12:54:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623156900000|2021-06-08 12:55:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.1|2990.1|4
1623156910000|2021-06-08 12:55:10|2997|2991|2997.3|2991.3|2997.6|2991.6|2996.6|2990.6|4
1623156930000|2021-06-08 12:55:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623156940000|2021-06-08 12:55:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623156950000|2021-06-08 12:55:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623156980000|2021-06-08 12:56:20|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623156990000|2021-06-08 12:56:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623157000000|2021-06-08 12:56:40|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1623157010000|2021-06-08 12:56:50|2997.5|2991.5|3000.3|2994.3|3000.3|2994.3|2997.5|2991.5|3
1623157020000|2021-06-08 12:57:00|3000.5|2994.5|3000|2994|3001|2995|3000|2994|3
1623157030000|2021-06-08 12:57:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1623157040000|2021-06-08 12:57:20|3000.3|2994.3|3001|2995|3001.5|2995.5|3000.3|2994.3|7
1623157050000|2021-06-08 12:57:30|3001.3|2995.3|3003.3|2997.3|3003.3|2997.3|3001.3|2995.3|7
1623157060000|2021-06-08 12:57:40|3003.4|2997.4|3003.5|2997.5|3003.8|2997.8|3003.4|2997.4|4
1623157070000|2021-06-08 12:57:50|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623157080000|2021-06-08 12:58:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623157090000|2021-06-08 12:58:10|3002|2996|3001.8|2995.8|3002|2996|3001.5|2995.5|4
1623157100000|2021-06-08 12:58:20|3001.5|2995.5|2999.8|2993.8|3001.5|2995.5|2999.8|2993.8|6
1623157110000|2021-06-08 12:58:30|3000|2994|3001.3|2995.3|3001.3|2995.3|3000|2994|5
1623157120000|2021-06-08 12:58:40|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1623157130000|2021-06-08 12:58:50|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|3
1623157140000|2021-06-08 12:59:00|2999.9|2993.9|3001|2995|3001|2995|2999.9|2993.9|5
1623157160000|2021-06-08 12:59:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623157170000|2021-06-08 12:59:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623157180000|2021-06-08 12:59:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623157190000|2021-06-08 12:59:50|2999.6|2993.6|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1623157200000|2021-06-08 13:00:00|2999.8|2993.8|2995.4|2989.4|2999.8|2993.8|2995.4|2989.4|18
1623157210000|2021-06-08 13:00:10|2994.5|2988.5|2994|2988|2995|2989|2993.3|2987.3|19
1623157220000|2021-06-08 13:00:20|2994.3|2988.3|2994.9|2988.9|2995.3|2989.3|2994|2988|15
1623157230000|2021-06-08 13:00:30|2994.8|2988.8|2993.4|2987.4|2994.8|2988.8|2993.1|2987.1|9
1623157240000|2021-06-08 13:00:40|2993.1|2987.1|2994|2988|2994.5|2988.5|2992.6|2986.6|10
1623157250000|2021-06-08 13:00:50|2994.3|2988.3|2996.3|2990.3|2996.3|2990.3|2994.3|2988.3|12
1623157260000|2021-06-08 13:01:00|2996.5|2990.5|2998|2992|2998.3|2992.3|2996.5|2990.5|9
1623157270000|2021-06-08 13:01:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997|2991|8
1623157280000|2021-06-08 13:01:20|2998.6|2992.6|2999.5|2993.5|3000.3|2994.3|2998.6|2992.6|5
1623157290000|2021-06-08 13:01:30|2999.8|2993.8|2998.9|2992.9|3000.5|2994.5|2998.6|2992.6|14
1623157300000|2021-06-08 13:01:40|2999.1|2993.1|2998.8|2992.8|2999.1|2993.1|2998.8|2992.8|2
1623157310000|2021-06-08 13:01:50|2998.4|2992.4|2998.6|2992.6|2998.6|2992.6|2998.4|2992.4|2
1623157320000|2021-06-08 13:02:00|2998.5|2992.5|2998.1|2992.1|2998.5|2992.5|2997.8|2991.8|4
1623157330000|2021-06-08 13:02:10|2997.9|2991.9|2998.1|2992.1|2998.1|2992.1|2997.9|2991.9|2
1623157340000|2021-06-08 13:02:20|2998.4|2992.4|2999|2993|2999|2993|2998.4|2992.4|6
1623157350000|2021-06-08 13:02:30|2999.3|2993.3|3000.5|2994.5|3001|2995|2999.3|2993.3|11
1623157360000|2021-06-08 13:02:40|3000.8|2994.8|3001.3|2995.3|3001.5|2995.5|3000.5|2994.5|5
1623157370000|2021-06-08 13:02:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623157380000|2021-06-08 13:03:00|3001|2995|3000|2994|3001.1|2995.1|2999.5|2993.5|7
1623157390000|2021-06-08 13:03:10|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|5
1623157400000|2021-06-08 13:03:20|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|3
1623157410000|2021-06-08 13:03:30|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|4
1623157420000|2021-06-08 13:03:40|2998.6|2992.6|2998.5|2992.5|2999|2993|2998.5|2992.5|4
1623157430000|2021-06-08 13:03:50|2998|2992|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1623157440000|2021-06-08 13:04:00|2997.5|2991.5|2998|2992|2998.3|2992.3|2997.5|2991.5|5
1623157450000|2021-06-08 13:04:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623157460000|2021-06-08 13:04:20|2997.3|2991.3|2997|2991|2997.6|2991.6|2997|2991|7
1623157470000|2021-06-08 13:04:30|2997.1|2991.1|2997.3|2991.3|2997.4|2991.4|2997.1|2991.1|3
1623157480000|2021-06-08 13:04:40|2997.5|2991.5|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|3
1623157490000|2021-06-08 13:04:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623157500000|2021-06-08 13:05:00|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|4
1623157510000|2021-06-08 13:05:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623157520000|2021-06-08 13:05:20|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|7
1623157530000|2021-06-08 13:05:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623157540000|2021-06-08 13:05:40|2999.3|2993.3|3002|2996|3002|2996|2999.3|2993.3|8
1623157550000|2021-06-08 13:05:50|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1623157560000|2021-06-08 13:06:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623157570000|2021-06-08 13:06:10|3002|2996|3002|2996|3002|2996|3000.8|2994.8|10
1623157580000|2021-06-08 13:06:20|3002.3|2996.3|3002.8|2996.8|3003|2997|3002.3|2996.3|4
1623157590000|2021-06-08 13:06:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623157610000|2021-06-08 13:06:50|3002.1|2996.1|3000|2994|3002.1|2996.1|3000|2994|8
1623157620000|2021-06-08 13:07:00|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|7
1623157630000|2021-06-08 13:07:10|2999.3|2993.3|2998.4|2992.4|2999.5|2993.5|2998.4|2992.4|5
1623157640000|2021-06-08 13:07:20|2998.1|2992.1|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1623157660000|2021-06-08 13:07:40|2998.5|2992.5|2999.8|2993.8|3000.3|2994.3|2998.3|2992.3|9
1623157670000|2021-06-08 13:07:50|3000|2994|3001.5|2995.5|3002|2996|3000|2994|7
1623157680000|2021-06-08 13:08:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|4
1623157690000|2021-06-08 13:08:10|3002.3|2996.3|3002.8|2996.8|3003.3|2997.3|3002|2996|7
1623157700000|2021-06-08 13:08:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623157710000|2021-06-08 13:08:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623157730000|2021-06-08 13:08:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.5|2995.5|5
1623157740000|2021-06-08 13:09:00|3001.8|2995.8|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|7
1623157750000|2021-06-08 13:09:10|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.3|2994.3|2
1623157760000|2021-06-08 13:09:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1623157770000|2021-06-08 13:09:30|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|7
1623157780000|2021-06-08 13:09:40|3002|2996|3000.8|2994.8|3002|2996|3000.8|2994.8|6
1623157790000|2021-06-08 13:09:50|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|7
1623157800000|2021-06-08 13:10:00|3000|2994|3000|2994|3000|2994|2999.8|2993.8|5
1623157810000|2021-06-08 13:10:10|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|5
1623157820000|2021-06-08 13:10:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|4
1623157830000|2021-06-08 13:10:30|2998.9|2992.9|2999|2993|2999|2993|2998.9|2992.9|4
1623157840000|2021-06-08 13:10:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623157850000|2021-06-08 13:10:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623157860000|2021-06-08 13:11:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.3|2991.3|6
1623157870000|2021-06-08 13:11:10|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623157880000|2021-06-08 13:11:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|4
1623157900000|2021-06-08 13:11:40|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|5
1623157920000|2021-06-08 13:12:00|2998|2992|2998|2992|2998|2992|2997.5|2991.5|10
1623157930000|2021-06-08 13:12:10|2998.3|2992.3|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|3
1623157940000|2021-06-08 13:12:20|2998|2992|2997.5|2991.5|2998|2992|2997.4|2991.4|3
1623157950000|2021-06-08 13:12:30|2997.4|2991.4|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|3
1623157960000|2021-06-08 13:12:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623157970000|2021-06-08 13:12:50|2997.3|2991.3|2997|2991|2997.8|2991.8|2997|2991|6
1623157980000|2021-06-08 13:13:00|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|3
1623157990000|2021-06-08 13:13:10|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|4
1623158020000|2021-06-08 13:13:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1623158040000|2021-06-08 13:14:00|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|7
1623158050000|2021-06-08 13:14:10|2997.5|2991.5|2997.5|2991.5|2998|2992|2997.4|2991.4|6
1623158060000|2021-06-08 13:14:20|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|4
1623158080000|2021-06-08 13:14:40|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.5|2992.5|7
1623158100000|2021-06-08 13:15:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998|2992|6
1623158110000|2021-06-08 13:15:10|2998.5|2992.5|2997|2991|2998.5|2992.5|2997|2991|7
1623158120000|2021-06-08 13:15:20|2997.1|2991.1|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|3
1623158130000|2021-06-08 13:15:30|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623158140000|2021-06-08 13:15:40|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1623158150000|2021-06-08 13:15:50|2997|2991|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1623158160000|2021-06-08 13:16:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|2
1623158170000|2021-06-08 13:16:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623158180000|2021-06-08 13:16:20|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|3
1623158190000|2021-06-08 13:16:30|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1623158200000|2021-06-08 13:16:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623158210000|2021-06-08 13:16:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623158230000|2021-06-08 13:17:10|2998.5|2992.5|2998|2992|2998.5|2992.5|2997.8|2991.8|4
1623158240000|2021-06-08 13:17:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623158250000|2021-06-08 13:17:30|2998.5|2992.5|2998.9|2992.9|2998.9|2992.9|2998.5|2992.5|3
1623158260000|2021-06-08 13:17:40|2999.1|2993.1|3000.3|2994.3|3000.3|2994.3|2999.1|2993.1|6
1623158270000|2021-06-08 13:17:50|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1623158280000|2021-06-08 13:18:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623158300000|2021-06-08 13:18:20|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.4|2993.4|8
1623158310000|2021-06-08 13:18:30|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623158320000|2021-06-08 13:18:40|3000|2994|2999.9|2993.9|3000|2994|2999.9|2993.9|2
1623158330000|2021-06-08 13:18:50|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1623158340000|2021-06-08 13:19:00|3000.6|2994.6|3001|2995|3001.5|2995.5|3000.6|2994.6|4
1623158350000|2021-06-08 13:19:10|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|4
1623158360000|2021-06-08 13:19:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001|2995|3
1623158370000|2021-06-08 13:19:30|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623158380000|2021-06-08 13:19:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623158390000|2021-06-08 13:19:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623158400000|2021-06-08 13:20:00|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1623158410000|2021-06-08 13:20:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|4
1623158440000|2021-06-08 13:20:40|3000.3|2994.3|3000.5|2994.5|3000.9|2994.9|3000.3|2994.3|5
1623158460000|2021-06-08 13:21:00|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000|2994|7
1623158470000|2021-06-08 13:21:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623158480000|2021-06-08 13:21:20|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|6
1623158500000|2021-06-08 13:21:40|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1623158510000|2021-06-08 13:21:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1623158520000|2021-06-08 13:22:00|2998.3|2992.3|3000|2994|3000|2994|2998.3|2992.3|7
1623158530000|2021-06-08 13:22:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623158550000|2021-06-08 13:22:30|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|6
1623158560000|2021-06-08 13:22:40|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|6
1623158570000|2021-06-08 13:22:50|3000.5|2994.5|3001.3|2995.3|3001.5|2995.5|2999.8|2993.8|12
1623158580000|2021-06-08 13:23:00|3000.8|2994.8|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|8
1623158590000|2021-06-08 13:23:10|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1623158600000|2021-06-08 13:23:20|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|4
1623158610000|2021-06-08 13:23:30|3002|2996|3002.3|2996.3|3002.8|2996.8|3002|2996|4
1623158620000|2021-06-08 13:23:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623158630000|2021-06-08 13:23:50|3003|2997|3002.9|2996.9|3003.3|2997.3|3002.8|2996.8|5
1623158640000|2021-06-08 13:24:00|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003|2997|5
1623158650000|2021-06-08 13:24:10|3003|2997|3002.4|2996.4|3003.3|2997.3|3002.3|2996.3|9
1623158660000|2021-06-08 13:24:20|3002.3|2996.3|3001.8|2995.8|3002.4|2996.4|3001.8|2995.8|7
1623158670000|2021-06-08 13:24:30|3001.5|2995.5|3002.6|2996.6|3002.6|2996.6|3001.5|2995.5|7
1623158680000|2021-06-08 13:24:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623158690000|2021-06-08 13:24:50|3003|2997|3003.5|2997.5|3003.9|2997.9|3003|2997|6
1623158710000|2021-06-08 13:25:10|3003|2997|3003|2997|3003|2997|3003|2997|1
1623158720000|2021-06-08 13:25:20|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623158730000|2021-06-08 13:25:30|3003|2997|3002|2996|3003|2997|3001.8|2995.8|5
1623158740000|2021-06-08 13:25:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623158760000|2021-06-08 13:26:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623158770000|2021-06-08 13:26:10|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623158780000|2021-06-08 13:26:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623158790000|2021-06-08 13:26:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623158800000|2021-06-08 13:26:40|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1623158810000|2021-06-08 13:26:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623158820000|2021-06-08 13:27:00|3000|2994|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|5
1623158830000|2021-06-08 13:27:10|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623158840000|2021-06-08 13:27:20|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|2
1623158850000|2021-06-08 13:27:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623158860000|2021-06-08 13:27:40|3001|2995|3001.4|2995.4|3001.4|2995.4|3001|2995|3
1623158880000|2021-06-08 13:28:00|3001.6|2995.6|3002.3|2996.3|3002.3|2996.3|3001.6|2995.6|4
1623158890000|2021-06-08 13:28:10|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1623158900000|2021-06-08 13:28:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623158910000|2021-06-08 13:28:30|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|2
1623158920000|2021-06-08 13:28:40|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.8|2997.8|6
1623158930000|2021-06-08 13:28:50|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623158940000|2021-06-08 13:29:00|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1623158950000|2021-06-08 13:29:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623158960000|2021-06-08 13:29:20|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|6
1623158970000|2021-06-08 13:29:30|3002.1|2996.1|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|7
1623158980000|2021-06-08 13:29:40|3002.3|2996.3|3002.4|2996.4|3003|2997|3002.3|2996.3|6
1623158990000|2021-06-08 13:29:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623159000000|2021-06-08 13:30:00|3003.3|2997.3|3003.9|2997.9|3004.8|2998.8|3003.3|2997.3|7
1623159010000|2021-06-08 13:30:10|3004|2998|3003.8|2997.8|3004.8|2998.8|3003.5|2997.5|7
1623159020000|2021-06-08 13:30:20|3004|2998|3005|2999|3005|2999|3004|2998|7
1623159030000|2021-06-08 13:30:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623159040000|2021-06-08 13:30:40|3004.1|2998.1|3002.8|2996.8|3004.1|2998.1|3002.8|2996.8|5
1623159050000|2021-06-08 13:30:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623159060000|2021-06-08 13:31:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623159070000|2021-06-08 13:31:10|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1623159080000|2021-06-08 13:31:20|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623159090000|2021-06-08 13:31:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.1|2996.1|4
1623159100000|2021-06-08 13:31:40|3003|2997|3004|2998|3004|2998|3003|2997|4
1623159120000|2021-06-08 13:32:00|3003.8|2997.8|3005|2999|3005|2999|3003.8|2997.8|6
1623159130000|2021-06-08 13:32:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005|2999|4
1623159150000|2021-06-08 13:32:30|3005.8|2999.8|3007.5|3001.5|3007.5|3001.5|3005.8|2999.8|7
1623159160000|2021-06-08 13:32:40|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|2
1623159170000|2021-06-08 13:32:50|3006.5|3000.5|3007|3001|3007|3001|3006|3000|7
1623159180000|2021-06-08 13:33:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623159190000|2021-06-08 13:33:10|3007|3001|3007.3|3001.3|3007.5|3001.5|3007|3001|4
1623159200000|2021-06-08 13:33:20|3007.5|3001.5|3009.3|3003.3|3009.3|3003.3|3007.5|3001.5|6
1623159210000|2021-06-08 13:33:30|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1623159220000|2021-06-08 13:33:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623159230000|2021-06-08 13:33:50|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|3
1623159240000|2021-06-08 13:34:00|3009|3003|3006.8|3000.8|3009|3003|3006.8|3000.8|6
1623159250000|2021-06-08 13:34:10|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.5|3000.5|2
1623159260000|2021-06-08 13:34:20|3006.8|3000.8|3008.3|3002.3|3008.5|3002.5|3006.8|3000.8|10
1623159270000|2021-06-08 13:34:30|3008|3002|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|4
1623159280000|2021-06-08 13:34:40|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|3
1623159290000|2021-06-08 13:34:50|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1623159300000|2021-06-08 13:35:00|3007.4|3001.4|3007.1|3001.1|3007.4|3001.4|3007|3001|4
1623159310000|2021-06-08 13:35:10|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1623159320000|2021-06-08 13:35:20|3007|3001|3007.4|3001.4|3007.4|3001.4|3006.8|3000.8|5
1623159330000|2021-06-08 13:35:30|3007.1|3001.1|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|4
1623159340000|2021-06-08 13:35:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623159350000|2021-06-08 13:35:50|3006.9|3000.9|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|3
1623159360000|2021-06-08 13:36:00|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3005.9|2999.9|5
1623159370000|2021-06-08 13:36:10|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|2
1623159380000|2021-06-08 13:36:20|3006.4|3000.4|3005.4|2999.4|3006.4|3000.4|3005.1|2999.1|7
1623159390000|2021-06-08 13:36:30|3005.1|2999.1|3006.4|3000.4|3006.4|3000.4|3005.1|2999.1|5
1623159410000|2021-06-08 13:36:50|3006.6|3000.6|3007.9|3001.9|3007.9|3001.9|3006.6|3000.6|6
1623159420000|2021-06-08 13:37:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1623159430000|2021-06-08 13:37:10|3007.6|3001.6|3007.3|3001.3|3007.6|3001.6|3006.9|3000.9|8
1623159440000|2021-06-08 13:37:20|3007|3001|3007.5|3001.5|3007.5|3001.5|3007|3001|3
1623159450000|2021-06-08 13:37:30|3007.8|3001.8|3008.3|3002.3|3008.8|3002.8|3007.8|3001.8|6
1623159460000|2021-06-08 13:37:40|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|6
1623159470000|2021-06-08 13:37:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623159480000|2021-06-08 13:38:00|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623159490000|2021-06-08 13:38:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623159500000|2021-06-08 13:38:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623159520000|2021-06-08 13:38:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623159530000|2021-06-08 13:38:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623159540000|2021-06-08 13:39:00|3007.1|3001.1|3009.3|3003.3|3009.3|3003.3|3007.1|3001.1|9
1623159550000|2021-06-08 13:39:10|3009|3003|3009.3|3003.3|3010|3004|3009|3003|9
1623159560000|2021-06-08 13:39:20|3009.5|3003.5|3009|3003|3009.5|3003.5|3009|3003|3
1623159580000|2021-06-08 13:39:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623159590000|2021-06-08 13:39:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623159600000|2021-06-08 13:40:00|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623159620000|2021-06-08 13:40:20|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|9
1623159630000|2021-06-08 13:40:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623159640000|2021-06-08 13:40:40|3007|3001|3006.3|3000.3|3007.1|3001.1|3006.3|3000.3|5
1623159650000|2021-06-08 13:40:50|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1623159660000|2021-06-08 13:41:00|3005.3|2999.3|3006.3|3000.3|3006.5|3000.5|3005.3|2999.3|4
1623159670000|2021-06-08 13:41:10|3006|3000|3005.3|2999.3|3006|3000|3005.3|2999.3|3
1623159680000|2021-06-08 13:41:20|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1623159690000|2021-06-08 13:41:30|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|2
1623159700000|2021-06-08 13:41:40|3005|2999|3004.8|2998.8|3005.3|2999.3|3004.8|2998.8|5
1623159720000|2021-06-08 13:42:00|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.5|2997.5|7
1623159730000|2021-06-08 13:42:10|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|7
1623159740000|2021-06-08 13:42:20|3004|2998|3004|2998|3004|2998|3003.8|2997.8|7
1623159750000|2021-06-08 13:42:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.4|2997.4|6
1623159760000|2021-06-08 13:42:40|3003.8|2997.8|3004|2998|3004|2998|3003.5|2997.5|7
1623159770000|2021-06-08 13:42:50|3004.3|2998.3|3004.3|2998.3|3004.4|2998.4|3003.8|2997.8|5
1623159780000|2021-06-08 13:43:00|3004|2998|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|6
1623159790000|2021-06-08 13:43:10|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|4
1623159800000|2021-06-08 13:43:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|5
1623159810000|2021-06-08 13:43:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003|2997|5
1623159820000|2021-06-08 13:43:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623159830000|2021-06-08 13:43:50|3002.8|2996.8|3002.1|2996.1|3002.8|2996.8|3002.1|2996.1|4
1623159840000|2021-06-08 13:44:00|3002|2996|3003.3|2997.3|3003.5|2997.5|3002|2996|9
1623159850000|2021-06-08 13:44:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|4
1623159860000|2021-06-08 13:44:20|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|7
1623159870000|2021-06-08 13:44:30|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|6
1623159880000|2021-06-08 13:44:40|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623159890000|2021-06-08 13:44:50|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623159900000|2021-06-08 13:45:00|3002.8|2996.8|3002.4|2996.4|3002.8|2996.8|3002|2996|9
1623159910000|2021-06-08 13:45:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623159920000|2021-06-08 13:45:20|3002|2996|3001.5|2995.5|3002|2996|3000.5|2994.5|10
1623159930000|2021-06-08 13:45:30|3001.8|2995.8|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1623159950000|2021-06-08 13:45:50|3001.8|2995.8|3001|2995|3001.8|2995.8|3001|2995|4
1623159960000|2021-06-08 13:46:00|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.4|2994.4|3
1623159970000|2021-06-08 13:46:10|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623159980000|2021-06-08 13:46:20|3000|2994|3000.4|2994.4|3000.8|2994.8|3000|2994|6
1623159990000|2021-06-08 13:46:30|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999|2993|6
1623160000000|2021-06-08 13:46:40|2998.8|2992.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|8
1623160010000|2021-06-08 13:46:50|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1623160020000|2021-06-08 13:47:00|2999.3|2993.3|2998.9|2992.9|2999.5|2993.5|2998.5|2992.5|12
1623160030000|2021-06-08 13:47:10|2999|2993|2999.1|2993.1|2999.4|2993.4|2998.8|2992.8|10
1623160040000|2021-06-08 13:47:20|2998.9|2992.9|2999|2993|2999|2993|2998.8|2992.8|3
1623160050000|2021-06-08 13:47:30|2999.3|2993.3|2998.3|2992.3|2999.3|2993.3|2998.3|2992.3|9
1623160060000|2021-06-08 13:47:40|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1623160070000|2021-06-08 13:47:50|2998.1|2992.1|2998.1|2992.1|2998.5|2992.5|2998.1|2992.1|5
1623160080000|2021-06-08 13:48:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998|2992|5
1623160090000|2021-06-08 13:48:10|2998.5|2992.5|2998.3|2992.3|2998.8|2992.8|2998|2992|11
1623160100000|2021-06-08 13:48:20|2998|2992|2998|2992|2998.8|2992.8|2998|2992|4
1623160120000|2021-06-08 13:48:40|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|4
1623160140000|2021-06-08 13:49:00|2997|2991|2996.3|2990.3|2997|2991|2996|2990|6
1623160160000|2021-06-08 13:49:20|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|10
1623160170000|2021-06-08 13:49:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1623160180000|2021-06-08 13:49:40|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623160230000|2021-06-08 13:50:30|2996.5|2990.5|2995.5|2989.5|2996.8|2990.8|2995.5|2989.5|6
1623160250000|2021-06-08 13:50:50|2995.9|2989.9|2996|2990|2996.1|2990.1|2995.9|2989.9|4
1623160260000|2021-06-08 13:51:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623160270000|2021-06-08 13:51:10|2996|2990|2997|2991|2997|2991|2996|2990|5
1623160280000|2021-06-08 13:51:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623160290000|2021-06-08 13:51:30|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|3
1623160300000|2021-06-08 13:51:40|2997.3|2991.3|2996.9|2990.9|2997.3|2991.3|2996.9|2990.9|5
1623160320000|2021-06-08 13:52:00|2996.6|2990.6|2996|2990|2996.6|2990.6|2995.8|2989.8|11
1623160330000|2021-06-08 13:52:10|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|6
1623160340000|2021-06-08 13:52:20|2996.3|2990.3|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|8
1623160350000|2021-06-08 13:52:30|2996|2990|2996|2990|2996.6|2990.6|2996|2990|7
1623160360000|2021-06-08 13:52:40|2995.8|2989.8|2996|2990|2996.3|2990.3|2995.8|2989.8|8
1623160370000|2021-06-08 13:52:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623160380000|2021-06-08 13:53:00|2996.1|2990.1|2996|2990|2996.3|2990.3|2996|2990|3
1623160390000|2021-06-08 13:53:10|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1623160450000|2021-06-08 13:54:10|2995.9|2989.9|2995.9|2989.9|2996|2990|2995.9|2989.9|3
1623160460000|2021-06-08 13:54:20|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1623160470000|2021-06-08 13:54:30|2996|2990|2994.6|2988.6|2996|2990|2994.6|2988.6|5
1623160500000|2021-06-08 13:55:00|2994.9|2988.9|2994.8|2988.8|2995|2989|2994.6|2988.6|5
1623160510000|2021-06-08 13:55:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1623160520000|2021-06-08 13:55:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623160530000|2021-06-08 13:55:30|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|3
1623160540000|2021-06-08 13:55:40|2994.8|2988.8|2994.6|2988.6|2994.8|2988.8|2994.6|2988.6|2
1623160550000|2021-06-08 13:55:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623160560000|2021-06-08 13:56:00|2994.6|2988.6|2994.8|2988.8|2994.8|2988.8|2994.4|2988.4|3
1623160570000|2021-06-08 13:56:10|2995.1|2989.1|2995.3|2989.3|2995.3|2989.3|2995.1|2989.1|2
1623160590000|2021-06-08 13:56:30|2995|2989|2994.6|2988.6|2995|2989|2994.6|2988.6|3
1623160620000|2021-06-08 13:57:00|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.1|2987.1|7
1623160630000|2021-06-08 13:57:10|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|4
1623160640000|2021-06-08 13:57:20|2993.6|2987.6|2993.8|2987.8|2993.8|2987.8|2993.6|2987.6|2
1623160650000|2021-06-08 13:57:30|2994.1|2988.1|2994.1|2988.1|2994.8|2988.8|2993.9|2987.9|8
1623160670000|2021-06-08 13:57:50|2994.3|2988.3|2993.5|2987.5|2994.4|2988.4|2993.5|2987.5|7
1623160680000|2021-06-08 13:58:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.5|2986.5|6
1623160690000|2021-06-08 13:58:10|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1623160700000|2021-06-08 13:58:20|2993|2987|2992.8|2986.8|2993|2987|2992.3|2986.3|6
1623160710000|2021-06-08 13:58:30|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|5
1623160720000|2021-06-08 13:58:40|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|5
1623160730000|2021-06-08 13:58:50|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623160740000|2021-06-08 13:59:00|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|8
1623160750000|2021-06-08 13:59:10|2991.5|2985.5|2991.3|2985.3|2992|2986|2991.3|2985.3|6
1623160770000|2021-06-08 13:59:30|2991|2985|2991|2985|2991.3|2985.3|2990.9|2984.9|6
1623160780000|2021-06-08 13:59:40|2991.4|2985.4|2990|2984|2991.4|2985.4|2990|2984|6
1623160790000|2021-06-08 13:59:50|2989.9|2983.9|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|4
1623160800000|2021-06-08 14:00:00|2991.1|2985.1|2991|2985|2991.1|2985.1|2990.4|2984.4|9
1623160810000|2021-06-08 14:00:10|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|2
1623160820000|2021-06-08 14:00:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1623160830000|2021-06-08 14:00:30|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623160840000|2021-06-08 14:00:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623160850000|2021-06-08 14:00:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623160860000|2021-06-08 14:01:00|2990.1|2984.1|2990.9|2984.9|2990.9|2984.9|2989.9|2983.9|6
1623160870000|2021-06-08 14:01:10|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|5
1623160880000|2021-06-08 14:01:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623160890000|2021-06-08 14:01:30|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|7
1623160900000|2021-06-08 14:01:40|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1623160910000|2021-06-08 14:01:50|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|5
1623160920000|2021-06-08 14:02:00|2989.8|2983.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|10
1623160930000|2021-06-08 14:02:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623160940000|2021-06-08 14:02:20|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623160950000|2021-06-08 14:02:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|4
1623160960000|2021-06-08 14:02:40|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|3
1623160990000|2021-06-08 14:03:10|2991.8|2985.8|2992.3|2986.3|2992.5|2986.5|2991.8|2985.8|7
1623161000000|2021-06-08 14:03:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623161010000|2021-06-08 14:03:30|2992|2986|2992|2986|2992|2986|2991.8|2985.8|3
1623161020000|2021-06-08 14:03:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623161030000|2021-06-08 14:03:50|2992|2986|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|6
1623161040000|2021-06-08 14:04:00|2992.3|2986.3|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|9
1623161060000|2021-06-08 14:04:20|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.3|2985.3|5
1623161080000|2021-06-08 14:04:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623161090000|2021-06-08 14:04:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623161100000|2021-06-08 14:05:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623161110000|2021-06-08 14:05:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623161140000|2021-06-08 14:05:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623161150000|2021-06-08 14:05:50|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992|2986|5
1623161160000|2021-06-08 14:06:00|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|7
1623161180000|2021-06-08 14:06:20|2992|2986|2993|2987|2993.1|2987.1|2992|2986|5
1623161190000|2021-06-08 14:06:30|2993.1|2987.1|2993.8|2987.8|2994.1|2988.1|2993.1|2987.1|4
1623161200000|2021-06-08 14:06:40|2994|2988|2994|2988|2994.4|2988.4|2994|2988|7
1623161210000|2021-06-08 14:06:50|2994.3|2988.3|2993.8|2987.8|2994.9|2988.9|2993.8|2987.8|5
1623161220000|2021-06-08 14:07:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623161230000|2021-06-08 14:07:10|2993.8|2987.8|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|9
1623161240000|2021-06-08 14:07:20|2993.1|2987.1|2993|2987|2993.1|2987.1|2992.8|2986.8|3
1623161250000|2021-06-08 14:07:30|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1623161260000|2021-06-08 14:07:40|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1623161270000|2021-06-08 14:07:50|2993|2987|2993.3|2987.3|2993.8|2987.8|2993|2987|7
1623161280000|2021-06-08 14:08:00|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|4
1623161290000|2021-06-08 14:08:10|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|7
1623161300000|2021-06-08 14:08:20|2992.6|2986.6|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1623161350000|2021-06-08 14:09:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|3
1623161360000|2021-06-08 14:09:20|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|8
1623161370000|2021-06-08 14:09:30|2992.3|2986.3|2992|2986|2992.5|2986.5|2991.8|2985.8|5
1623161380000|2021-06-08 14:09:40|2992.3|2986.3|2993.4|2987.4|2993.4|2987.4|2992.3|2986.3|2
1623161390000|2021-06-08 14:09:50|2993|2987|2994.4|2988.4|2994.4|2988.4|2993|2987|3
1623161400000|2021-06-08 14:10:00|2994.3|2988.3|2994.8|2988.8|2995.6|2989.6|2994|2988|9
1623161410000|2021-06-08 14:10:10|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1623161420000|2021-06-08 14:10:20|2994.5|2988.5|2995|2989|2995|2989|2994.1|2988.1|7
1623161430000|2021-06-08 14:10:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995|2989|3
1623161450000|2021-06-08 14:10:50|2995|2989|2995.3|2989.3|2995.5|2989.5|2995|2989|4
1623161460000|2021-06-08 14:11:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1623161470000|2021-06-08 14:11:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623161480000|2021-06-08 14:11:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623161490000|2021-06-08 14:11:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623161500000|2021-06-08 14:11:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|4
1623161510000|2021-06-08 14:11:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|5
1623161520000|2021-06-08 14:12:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623161530000|2021-06-08 14:12:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623161540000|2021-06-08 14:12:20|2994|2988|2994.3|2988.3|2994.5|2988.5|2994|2988|4
1623161550000|2021-06-08 14:12:30|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|7
1623161560000|2021-06-08 14:12:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623161570000|2021-06-08 14:12:50|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1623161580000|2021-06-08 14:13:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623161590000|2021-06-08 14:13:10|2994|2988|2993|2987|2994|2988|2993|2987|7
1623161600000|2021-06-08 14:13:20|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1623161610000|2021-06-08 14:13:30|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1623161620000|2021-06-08 14:13:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623161630000|2021-06-08 14:13:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|5
1623161640000|2021-06-08 14:14:00|2991.5|2985.5|2991.4|2985.4|2991.8|2985.8|2991.3|2985.3|10
1623161650000|2021-06-08 14:14:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|7
1623161660000|2021-06-08 14:14:20|2991.3|2985.3|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1623161670000|2021-06-08 14:14:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623161680000|2021-06-08 14:14:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623161690000|2021-06-08 14:14:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2989.8|2983.8|7
1623161750000|2021-06-08 14:15:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623161760000|2021-06-08 14:16:00|2989.6|2983.6|2989.5|2983.5|2989.6|2983.6|2989.5|2983.5|2
1623161770000|2021-06-08 14:16:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.5|2983.5|5
1623161780000|2021-06-08 14:16:20|2990|2984|2989.5|2983.5|2990|2984|2989.3|2983.3|5
1623161790000|2021-06-08 14:16:30|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.5|2982.5|8
1623161800000|2021-06-08 14:16:40|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623161810000|2021-06-08 14:16:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987|2981|4
1623161830000|2021-06-08 14:17:10|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1623161850000|2021-06-08 14:17:30|2987|2981|2987|2981|2987|2981|2986.3|2980.3|9
1623161860000|2021-06-08 14:17:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623161870000|2021-06-08 14:17:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623161880000|2021-06-08 14:18:00|2987.3|2981.3|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1623161890000|2021-06-08 14:18:10|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|3
1623161900000|2021-06-08 14:18:20|2988.8|2982.8|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1623161910000|2021-06-08 14:18:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.5|2982.5|5
1623161920000|2021-06-08 14:18:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1623161940000|2021-06-08 14:19:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1623161970000|2021-06-08 14:19:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623161980000|2021-06-08 14:19:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623161990000|2021-06-08 14:19:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623162000000|2021-06-08 14:20:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162030000|2021-06-08 14:20:30|2988.8|2982.8|2989|2983|2989.5|2983.5|2988.8|2982.8|7
1623162040000|2021-06-08 14:20:40|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|3
1623162050000|2021-06-08 14:20:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1623162060000|2021-06-08 14:21:00|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.5|2982.5|5
1623162070000|2021-06-08 14:21:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623162090000|2021-06-08 14:21:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623162120000|2021-06-08 14:22:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|5
1623162130000|2021-06-08 14:22:10|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623162140000|2021-06-08 14:22:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623162150000|2021-06-08 14:22:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623162160000|2021-06-08 14:22:40|2989.5|2983.5|2989|2983|2989.5|2983.5|2988.8|2982.8|5
1623162170000|2021-06-08 14:22:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1623162190000|2021-06-08 14:23:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1623162210000|2021-06-08 14:23:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162220000|2021-06-08 14:23:40|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|5
1623162230000|2021-06-08 14:23:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623162240000|2021-06-08 14:24:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623162250000|2021-06-08 14:24:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623162260000|2021-06-08 14:24:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623162270000|2021-06-08 14:24:30|2988.3|2982.3|2990.3|2984.3|2990.3|2984.3|2988.3|2982.3|2
1623162280000|2021-06-08 14:24:40|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623162300000|2021-06-08 14:25:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.9|2983.9|10
1623162310000|2021-06-08 14:25:10|2989.8|2983.8|2989.6|2983.6|2990|2984|2989.4|2983.4|8
1623162320000|2021-06-08 14:25:20|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|2
1623162350000|2021-06-08 14:25:50|2989|2983|2988|2982|2989|2983|2987.8|2981.8|7
1623162360000|2021-06-08 14:26:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623162370000|2021-06-08 14:26:10|2988|2982|2990|2984|2990.3|2984.3|2988|2982|7
1623162380000|2021-06-08 14:26:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623162390000|2021-06-08 14:26:30|2990.3|2984.3|2991.1|2985.1|2991.5|2985.5|2990.3|2984.3|5
1623162400000|2021-06-08 14:26:40|2991|2985|2991.5|2985.5|2992.3|2986.3|2991|2985|13
1623162410000|2021-06-08 14:26:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|6
1623162420000|2021-06-08 14:27:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623162440000|2021-06-08 14:27:20|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|5
1623162450000|2021-06-08 14:27:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623162460000|2021-06-08 14:27:40|2992.5|2986.5|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1623162470000|2021-06-08 14:27:50|2993|2987|2993|2987|2993.3|2987.3|2992.8|2986.8|8
1623162480000|2021-06-08 14:28:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623162490000|2021-06-08 14:28:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623162500000|2021-06-08 14:28:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|3
1623162510000|2021-06-08 14:28:30|2994|2988|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|4
1623162520000|2021-06-08 14:28:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623162550000|2021-06-08 14:29:10|2993.5|2987.5|2994.3|2988.3|2994.8|2988.8|2993.5|2987.5|3
1623162560000|2021-06-08 14:29:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623162570000|2021-06-08 14:29:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623162580000|2021-06-08 14:29:40|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1623162590000|2021-06-08 14:29:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.1|2987.1|12
1623162600000|2021-06-08 14:30:00|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|5
1623162620000|2021-06-08 14:30:20|2994.8|2988.8|2996.8|2990.8|2996.8|2990.8|2994.8|2988.8|3
1623162630000|2021-06-08 14:30:30|2997|2991|2998.1|2992.1|2998.1|2992.1|2996.3|2990.3|8
1623162640000|2021-06-08 14:30:40|2998.5|2992.5|2998.5|2992.5|2999|2993|2998.5|2992.5|5
1623162650000|2021-06-08 14:30:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|5
1623162660000|2021-06-08 14:31:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1623162670000|2021-06-08 14:31:10|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|4
1623162680000|2021-06-08 14:31:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1623162690000|2021-06-08 14:31:30|2998.5|2992.5|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|8
1623162720000|2021-06-08 14:32:00|2999|2993|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|11
1623162730000|2021-06-08 14:32:10|2999.3|2993.3|3000.8|2994.8|3000.8|2994.8|2999.3|2993.3|4
1623162740000|2021-06-08 14:32:20|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|3
1623162750000|2021-06-08 14:32:30|3001|2995|3001.3|2995.3|3001.6|2995.6|3001|2995|8
1623162760000|2021-06-08 14:32:40|3000.9|2994.9|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|4
1623162770000|2021-06-08 14:32:50|3000|2994|3000|2994|3000|2994|2999.9|2993.9|3
1623162790000|2021-06-08 14:33:10|3000.3|2994.3|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|3
1623162800000|2021-06-08 14:33:20|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623162810000|2021-06-08 14:33:30|3000|2994|3001|2995|3001|2995|3000|2994|6
1623162830000|2021-06-08 14:33:50|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623162840000|2021-06-08 14:34:00|3001.4|2995.4|3002.1|2996.1|3002.1|2996.1|3001.4|2995.4|4
1623162850000|2021-06-08 14:34:10|3002.4|2996.4|3002.6|2996.6|3002.9|2996.9|3002.4|2996.4|4
1623162860000|2021-06-08 14:34:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623162870000|2021-06-08 14:34:30|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|4
1623162880000|2021-06-08 14:34:40|3002.6|2996.6|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|4
1623162890000|2021-06-08 14:34:50|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|4
1623162910000|2021-06-08 14:35:10|3001.3|2995.3|2999.8|2993.8|3001.3|2995.3|2999.8|2993.8|6
1623162920000|2021-06-08 14:35:20|3000|2994|3001.5|2995.5|3001.5|2995.5|3000|2994|6
1623162930000|2021-06-08 14:35:30|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|4
1623162940000|2021-06-08 14:35:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623162950000|2021-06-08 14:35:50|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623162960000|2021-06-08 14:36:00|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1623162980000|2021-06-08 14:36:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623162990000|2021-06-08 14:36:30|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|6
1623163000000|2021-06-08 14:36:40|3003.8|2997.8|3003.3|2997.3|3004|2998|3003.3|2997.3|5
1623163010000|2021-06-08 14:36:50|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|3
1623163020000|2021-06-08 14:37:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|7
1623163030000|2021-06-08 14:37:10|3001.8|2995.8|3001.5|2995.5|3002|2996|3001.5|2995.5|4
1623163040000|2021-06-08 14:37:20|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623163050000|2021-06-08 14:37:30|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623163060000|2021-06-08 14:37:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623163070000|2021-06-08 14:37:50|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|6
1623163080000|2021-06-08 14:38:00|3003.8|2997.8|3004.5|2998.5|3004.8|2998.8|3003.8|2997.8|5
1623163090000|2021-06-08 14:38:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623163100000|2021-06-08 14:38:20|3005|2999|3004.8|2998.8|3005.5|2999.5|3004.8|2998.8|4
1623163120000|2021-06-08 14:38:40|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623163130000|2021-06-08 14:38:50|3005|2999|3005|2999|3005|2999|3005|2999|1
1623163140000|2021-06-08 14:39:00|3005.3|2999.3|3006.5|3000.5|3007|3001|3005|2999|12
1623163150000|2021-06-08 14:39:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623163160000|2021-06-08 14:39:20|3007.3|3001.3|3009|3003|3009.5|3003.5|3007.3|3001.3|6
1623163170000|2021-06-08 14:39:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163180000|2021-06-08 14:39:40|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1623163190000|2021-06-08 14:39:50|3009.5|3003.5|3007.5|3001.5|3009.5|3003.5|3007.5|3001.5|8
1623163200000|2021-06-08 14:40:00|3007.3|3001.3|3008.5|3002.5|3008.5|3002.5|3007.3|3001.3|4
1623163210000|2021-06-08 14:40:10|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|5
1623163220000|2021-06-08 14:40:20|3009.6|3003.6|3009.8|3003.8|3010|3004|3009.6|3003.6|3
1623163230000|2021-06-08 14:40:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623163240000|2021-06-08 14:40:40|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|4
1623163250000|2021-06-08 14:40:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|2
1623163260000|2021-06-08 14:41:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623163270000|2021-06-08 14:41:10|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|3
1623163290000|2021-06-08 14:41:30|3009|3003|3009.5|3003.5|3009.5|3003.5|3009|3003|2
1623163300000|2021-06-08 14:41:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623163320000|2021-06-08 14:42:00|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|10
1623163330000|2021-06-08 14:42:10|3010.3|3004.3|3010|3004|3010.3|3004.3|3009|3003|7
1623163340000|2021-06-08 14:42:20|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|4
1623163350000|2021-06-08 14:42:30|3009.3|3003.3|3008.5|3002.5|3009.3|3003.3|3008.5|3002.5|4
1623163360000|2021-06-08 14:42:40|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623163370000|2021-06-08 14:42:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623163380000|2021-06-08 14:43:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623163390000|2021-06-08 14:43:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623163400000|2021-06-08 14:43:20|3008.6|3002.6|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1623163410000|2021-06-08 14:43:30|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.5|3001.5|5
1623163420000|2021-06-08 14:43:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|3
1623163430000|2021-06-08 14:43:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623163440000|2021-06-08 14:44:00|3007.3|3001.3|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|4
1623163450000|2021-06-08 14:44:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623163470000|2021-06-08 14:44:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1623163480000|2021-06-08 14:44:40|3006.5|3000.5|3007.8|3001.8|3007.8|3001.8|3006.5|3000.5|4
1623163500000|2021-06-08 14:45:00|3008|3002|3009.1|3003.1|3009.1|3003.1|3007.8|3001.8|8
1623163510000|2021-06-08 14:45:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163520000|2021-06-08 14:45:20|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|2
1623163530000|2021-06-08 14:45:30|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3008.8|3002.8|5
1623163540000|2021-06-08 14:45:40|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623163550000|2021-06-08 14:45:50|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.5|3002.5|3
1623163560000|2021-06-08 14:46:00|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3007.8|3001.8|7
1623163570000|2021-06-08 14:46:10|3008.5|3002.5|3007.8|3001.8|3008.5|3002.5|3007.5|3001.5|5
1623163580000|2021-06-08 14:46:20|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623163590000|2021-06-08 14:46:30|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.8|3001.8|4
1623163600000|2021-06-08 14:46:40|3008.3|3002.3|3007.5|3001.5|3008.4|3002.4|3007.5|3001.5|11
1623163610000|2021-06-08 14:46:50|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.5|3000.5|6
1623163620000|2021-06-08 14:47:00|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|5
1623163630000|2021-06-08 14:47:10|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|5
1623163640000|2021-06-08 14:47:20|3005.5|2999.5|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|6
1623163650000|2021-06-08 14:47:30|3007|3001|3007.3|3001.3|3007.3|3001.3|3007|3001|2
1623163660000|2021-06-08 14:47:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|5
1623163670000|2021-06-08 14:47:50|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|5
1623163680000|2021-06-08 14:48:00|3006.5|3000.5|3005|2999|3006.5|3000.5|3005|2999|9
1623163690000|2021-06-08 14:48:10|3005.5|2999.5|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|7
1623163700000|2021-06-08 14:48:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1623163710000|2021-06-08 14:48:30|3007.4|3001.4|3005.3|2999.3|3007.4|3001.4|3005.3|2999.3|7
1623163720000|2021-06-08 14:48:40|3005|2999|3006|3000|3006|3000|3005|2999|4
1623163730000|2021-06-08 14:48:50|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1623163740000|2021-06-08 14:49:00|3005.3|2999.3|3006|3000|3006|3000|3005.3|2999.3|3
1623163750000|2021-06-08 14:49:10|3006.3|3000.3|3009.8|3003.8|3010.1|3004.1|3006.3|3000.3|17
1623163760000|2021-06-08 14:49:20|3009.9|3003.9|3011.1|3005.1|3011.1|3005.1|3009.9|3003.9|5
1623163770000|2021-06-08 14:49:30|3011|3005|3011.1|3005.1|3011.1|3005.1|3010|3004|7
1623163780000|2021-06-08 14:49:40|3011.4|3005.4|3011.4|3005.4|3011.6|3005.6|3011.4|3005.4|3
1623163790000|2021-06-08 14:49:50|3011.3|3005.3|3012.8|3006.8|3013.1|3007.1|3011.3|3005.3|6
1623163800000|2021-06-08 14:50:00|3012.6|3006.6|3012.9|3006.9|3013.1|3007.1|3012.3|3006.3|7
1623163810000|2021-06-08 14:50:10|3013.1|3007.1|3013|3007|3013.5|3007.5|3013|3007|5
1623163830000|2021-06-08 14:50:30|3012.9|3006.9|3012.5|3006.5|3012.9|3006.9|3012.5|3006.5|3
1623163840000|2021-06-08 14:50:40|3012.6|3006.6|3012.6|3006.6|3012.9|3006.9|3012.6|3006.6|3
1623163850000|2021-06-08 14:50:50|3012.8|3006.8|3013.8|3007.8|3014.3|3008.3|3012.8|3006.8|14
1623163860000|2021-06-08 14:51:00|3014.1|3008.1|3013.8|3007.8|3014.1|3008.1|3013.5|3007.5|6
1623163870000|2021-06-08 14:51:10|3014|3008|3013.5|3007.5|3014|3008|3013.3|3007.3|8
1623163880000|2021-06-08 14:51:20|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623163890000|2021-06-08 14:51:30|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|5
1623163900000|2021-06-08 14:51:40|3014.8|3008.8|3015.6|3009.6|3015.6|3009.6|3014.8|3008.8|5
1623163910000|2021-06-08 14:51:50|3015.4|3009.4|3014.5|3008.5|3015.4|3009.4|3014.5|3008.5|4
1623163930000|2021-06-08 14:52:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3013.4|3007.4|5
1623163940000|2021-06-08 14:52:20|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|6
1623163950000|2021-06-08 14:52:30|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014|3008|6
1623163970000|2021-06-08 14:52:50|3014.8|3008.8|3016.3|3010.3|3016.3|3010.3|3014.8|3008.8|7
1623163980000|2021-06-08 14:53:00|3017|3011|3018.8|3012.8|3018.8|3012.8|3017|3011|8
1623163990000|2021-06-08 14:53:10|3019|3013|3017.1|3011.1|3019.4|3013.4|3017.1|3011.1|10
1623164000000|2021-06-08 14:53:20|3017.3|3011.3|3018.8|3012.8|3018.8|3012.8|3017.3|3011.3|5
1623164010000|2021-06-08 14:53:30|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|4
1623164020000|2021-06-08 14:53:40|3016.4|3010.4|3016|3010|3016.5|3010.5|3015.8|3009.8|9
1623164030000|2021-06-08 14:53:50|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|3
1623164040000|2021-06-08 14:54:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.5|3008.5|7
1623164050000|2021-06-08 14:54:10|3014.8|3008.8|3013.8|3007.8|3014.8|3008.8|3013.8|3007.8|4
1623164060000|2021-06-08 14:54:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013|3007|5
1623164070000|2021-06-08 14:54:30|3014.3|3008.3|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|3
1623164080000|2021-06-08 14:54:40|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1623164090000|2021-06-08 14:54:50|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623164100000|2021-06-08 14:55:00|3015.5|3009.5|3017.5|3011.5|3017.8|3011.8|3015.3|3009.3|11
1623164110000|2021-06-08 14:55:10|3017.3|3011.3|3017.6|3011.6|3018.9|3012.9|3017.3|3011.3|13
1623164120000|2021-06-08 14:55:20|3017.8|3011.8|3018.8|3012.8|3019|3013|3017|3011|9
1623164130000|2021-06-08 14:55:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3018.9|3012.9|5
1623164140000|2021-06-08 14:55:40|3019.5|3013.5|3019.4|3013.4|3019.5|3013.5|3018.6|3012.6|7
1623164150000|2021-06-08 14:55:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623164160000|2021-06-08 14:56:00|3019.8|3013.8|3019.5|3013.5|3020.9|3014.9|3019.5|3013.5|8
1623164170000|2021-06-08 14:56:10|3019.8|3013.8|3019.6|3013.6|3021.1|3015.1|3019.6|3013.6|8
1623164180000|2021-06-08 14:56:20|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623164190000|2021-06-08 14:56:30|3019.3|3013.3|3020.5|3014.5|3020.5|3014.5|3019.3|3013.3|6
1623164200000|2021-06-08 14:56:40|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3019.8|3013.8|7
1623164210000|2021-06-08 14:56:50|3020.6|3014.6|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|10
1623164220000|2021-06-08 14:57:00|3020.6|3014.6|3019.8|3013.8|3020.6|3014.6|3019.8|3013.8|4
1623164230000|2021-06-08 14:57:10|3019.6|3013.6|3021|3015|3021|3015|3019.6|3013.6|5
1623164240000|2021-06-08 14:57:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623164250000|2021-06-08 14:57:30|3020.6|3014.6|3020|3014|3020.9|3014.9|3020|3014|6
1623164260000|2021-06-08 14:57:40|3019.8|3013.8|3020.4|3014.4|3020.5|3014.5|3019.8|3013.8|6
1623164270000|2021-06-08 14:57:50|3020.3|3014.3|3020|3014|3020.8|3014.8|3020|3014|6
1623164280000|2021-06-08 14:58:00|3019.5|3013.5|3020.5|3014.5|3020.8|3014.8|3019.1|3013.1|13
1623164290000|2021-06-08 14:58:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|4
1623164300000|2021-06-08 14:58:20|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|4
1623164310000|2021-06-08 14:58:30|3019.6|3013.6|3016.3|3010.3|3019.6|3013.6|3016.3|3010.3|11
1623164320000|2021-06-08 14:58:40|3016.5|3010.5|3017.5|3011.5|3017.8|3011.8|3016.5|3010.5|12
1623164330000|2021-06-08 14:58:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3016.8|3010.8|11
1623164340000|2021-06-08 14:59:00|3018.5|3012.5|3018.3|3012.3|3019.3|3013.3|3018.1|3012.1|16
1623164350000|2021-06-08 14:59:10|3018.5|3012.5|3019.1|3013.1|3019.6|3013.6|3018.5|3012.5|8
1623164360000|2021-06-08 14:59:20|3018|3012|3018.9|3012.9|3018.9|3012.9|3018|3012|7
1623164370000|2021-06-08 14:59:30|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623164380000|2021-06-08 14:59:40|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.5|3011.5|5
1623164390000|2021-06-08 14:59:50|3018|3012|3018.1|3012.1|3018.4|3012.4|3017.5|3011.5|9
1623164400000|2021-06-08 15:00:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623164410000|2021-06-08 15:00:10|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623164420000|2021-06-08 15:00:20|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|8
1623164430000|2021-06-08 15:00:30|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|5
1623164440000|2021-06-08 15:00:40|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.5|3009.5|4
1623164460000|2021-06-08 15:01:00|3016|3010|3016.3|3010.3|3016.6|3010.6|3016|3010|5
1623164470000|2021-06-08 15:01:10|3016|3010|3014.5|3008.5|3016|3010|3014.5|3008.5|9
1623164480000|2021-06-08 15:01:20|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164490000|2021-06-08 15:01:30|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3013.9|3007.9|6
1623164500000|2021-06-08 15:01:40|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164510000|2021-06-08 15:01:50|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623164520000|2021-06-08 15:02:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|2
1623164530000|2021-06-08 15:02:10|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623164540000|2021-06-08 15:02:20|3014.3|3008.3|3015|3009|3015.3|3009.3|3014.3|3008.3|4
1623164550000|2021-06-08 15:02:30|3015.3|3009.3|3015|3009|3015.5|3009.5|3015|3009|4
1623164560000|2021-06-08 15:02:40|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|4
1623164570000|2021-06-08 15:02:50|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623164580000|2021-06-08 15:03:00|3014.8|3008.8|3014.1|3008.1|3014.8|3008.8|3014.1|3008.1|3
1623164590000|2021-06-08 15:03:10|3014|3008|3013|3007|3014|3008|3012.8|3006.8|7
1623164600000|2021-06-08 15:03:20|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1623164620000|2021-06-08 15:03:40|3013|3007|3012|3006|3013.3|3007.3|3011.8|3005.8|9
1623164630000|2021-06-08 15:03:50|3012.3|3006.3|3012.8|3006.8|3013|3007|3012.3|3006.3|4
1623164640000|2021-06-08 15:04:00|3013|3007|3013|3007|3013.5|3007.5|3013|3007|4
1623164650000|2021-06-08 15:04:10|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623164660000|2021-06-08 15:04:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623164670000|2021-06-08 15:04:30|3013.3|3007.3|3012.5|3006.5|3013.5|3007.5|3012.5|3006.5|6
1623164680000|2021-06-08 15:04:40|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623164690000|2021-06-08 15:04:50|3011.8|3005.8|3011.5|3005.5|3012|3006|3011.5|3005.5|4
1623164700000|2021-06-08 15:05:00|3011.8|3005.8|3013.8|3007.8|3013.8|3007.8|3011.8|3005.8|9
1623164710000|2021-06-08 15:05:10|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623164720000|2021-06-08 15:05:20|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623164730000|2021-06-08 15:05:30|3013|3007|3012.3|3006.3|3013|3007|3012.3|3006.3|3
1623164760000|2021-06-08 15:06:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623164770000|2021-06-08 15:06:10|3011.8|3005.8|3011|3005|3011.8|3005.8|3011|3005|3
1623164780000|2021-06-08 15:06:20|3011.3|3005.3|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|5
1623164790000|2021-06-08 15:06:30|3011.8|3005.8|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|4
1623164800000|2021-06-08 15:06:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623164810000|2021-06-08 15:06:50|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|6
1623164820000|2021-06-08 15:07:00|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1623164840000|2021-06-08 15:07:20|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|2
1623164850000|2021-06-08 15:07:30|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|4
1623164860000|2021-06-08 15:07:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623164870000|2021-06-08 15:07:50|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012|3006|4
1623164880000|2021-06-08 15:08:00|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|2
1623164890000|2021-06-08 15:08:10|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623164900000|2021-06-08 15:08:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1623164910000|2021-06-08 15:08:30|3011.8|3005.8|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|2
1623164930000|2021-06-08 15:08:50|3012.5|3006.5|3011.6|3005.6|3012.5|3006.5|3011.6|3005.6|3
1623164940000|2021-06-08 15:09:00|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3010.8|3004.8|9
1623164950000|2021-06-08 15:09:10|3011.1|3005.1|3011|3005|3011.3|3005.3|3011|3005|3
1623164960000|2021-06-08 15:09:20|3010.8|3004.8|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|4
1623164970000|2021-06-08 15:09:30|3010.9|3004.9|3011.3|3005.3|3011.3|3005.3|3010.9|3004.9|4
1623164980000|2021-06-08 15:09:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623164990000|2021-06-08 15:09:50|3010.8|3004.8|3011|3005|3011|3005|3010.5|3004.5|5
1623165000000|2021-06-08 15:10:00|3010.9|3004.9|3011|3005|3011|3005|3010.8|3004.8|3
1623165010000|2021-06-08 15:10:10|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|5
1623165020000|2021-06-08 15:10:20|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623165030000|2021-06-08 15:10:30|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623165040000|2021-06-08 15:10:40|3012.9|3006.9|3012.9|3006.9|3013|3007|3012.9|3006.9|3
1623165050000|2021-06-08 15:10:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3011.5|3005.5|8
1623165060000|2021-06-08 15:11:00|3012.8|3006.8|3013.8|3007.8|3013.8|3007.8|3012.8|3006.8|7
1623165070000|2021-06-08 15:11:10|3013.5|3007.5|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|4
1623165080000|2021-06-08 15:11:20|3013.1|3007.1|3013.3|3007.3|3013.3|3007.3|3013.1|3007.1|2
1623165090000|2021-06-08 15:11:30|3013|3007|3011.9|3005.9|3013|3007|3011.9|3005.9|5
1623165100000|2021-06-08 15:11:40|3012.1|3006.1|3012.5|3006.5|3012.8|3006.8|3012.1|3006.1|5
1623165120000|2021-06-08 15:12:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623165140000|2021-06-08 15:12:20|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623165150000|2021-06-08 15:12:30|3012.8|3006.8|3013.3|3007.3|3013.5|3007.5|3012.8|3006.8|5
1623165160000|2021-06-08 15:12:40|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|3
1623165170000|2021-06-08 15:12:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623165180000|2021-06-08 15:13:00|3013|3007|3013.5|3007.5|3013.8|3007.8|3013|3007|5
1623165190000|2021-06-08 15:13:10|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.8|3007.8|3
1623165220000|2021-06-08 15:13:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|5
1623165230000|2021-06-08 15:13:50|3014|3008|3014|3008|3014|3008|3014|3008|1
1623165240000|2021-06-08 15:14:00|3013.8|3007.8|3013.8|3007.8|3014|3008|3013.6|3007.6|8
1623165250000|2021-06-08 15:14:10|3013.5|3007.5|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|3
1623165260000|2021-06-08 15:14:20|3013.8|3007.8|3014.3|3008.3|3014.5|3008.5|3013.8|3007.8|4
1623165270000|2021-06-08 15:14:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623165280000|2021-06-08 15:14:40|3014.8|3008.8|3013.3|3007.3|3014.8|3008.8|3013.3|3007.3|5
1623165290000|2021-06-08 15:14:50|3013.5|3007.5|3013.9|3007.9|3013.9|3007.9|3013|3007|8
1623165300000|2021-06-08 15:15:00|3014|3008|3014.6|3008.6|3014.6|3008.6|3014|3008|4
1623165310000|2021-06-08 15:15:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623165320000|2021-06-08 15:15:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623165330000|2021-06-08 15:15:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623165340000|2021-06-08 15:15:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623165350000|2021-06-08 15:15:50|3014|3008|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623165360000|2021-06-08 15:16:00|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623165370000|2021-06-08 15:16:10|3013.5|3007.5|3013|3007|3013.8|3007.8|3013|3007|8
1623165390000|2021-06-08 15:16:30|3012.8|3006.8|3013|3007|3013|3007|3012.3|3006.3|4
1623165400000|2021-06-08 15:16:40|3013.3|3007.3|3014.8|3008.8|3014.8|3008.8|3013.3|3007.3|8
1623165410000|2021-06-08 15:16:50|3014.9|3008.9|3015|3009|3015.1|3009.1|3014.9|3008.9|3
1623165420000|2021-06-08 15:17:00|3015.1|3009.1|3015.8|3009.8|3016|3010|3015.1|3009.1|7
1623165450000|2021-06-08 15:17:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|3
1623165460000|2021-06-08 15:17:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|3
1623165470000|2021-06-08 15:17:50|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|5
1623165490000|2021-06-08 15:18:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623165530000|2021-06-08 15:18:50|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623165540000|2021-06-08 15:19:00|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623165550000|2021-06-08 15:19:10|3015|3009|3014.8|3008.8|3015|3009|3014.5|3008.5|4
1623165560000|2021-06-08 15:19:20|3014.5|3008.5|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|5
1623165570000|2021-06-08 15:19:30|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|4
1623165580000|2021-06-08 15:19:40|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1623165590000|2021-06-08 15:19:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623165600000|2021-06-08 15:20:00|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.8|3007.8|5
1623165620000|2021-06-08 15:20:20|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1623165630000|2021-06-08 15:20:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623165640000|2021-06-08 15:20:40|3015.3|3009.3|3016|3010|3016|3010|3015.3|3009.3|4
1623165650000|2021-06-08 15:20:50|3015.8|3009.8|3015|3009|3015.8|3009.8|3015|3009|4
1623165660000|2021-06-08 15:21:00|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|4
1623165680000|2021-06-08 15:21:20|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1623165690000|2021-06-08 15:21:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623165700000|2021-06-08 15:21:40|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623165710000|2021-06-08 15:21:50|3015|3009|3015|3009|3015|3009|3015|3009|1
1623165720000|2021-06-08 15:22:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623165730000|2021-06-08 15:22:10|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623165750000|2021-06-08 15:22:30|3014.8|3008.8|3015|3009|3015.3|3009.3|3014.8|3008.8|6
1623165760000|2021-06-08 15:22:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|2
1623165770000|2021-06-08 15:22:50|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623165780000|2021-06-08 15:23:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623165790000|2021-06-08 15:23:10|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|5
1623165800000|2021-06-08 15:23:20|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|3
1623165810000|2021-06-08 15:23:30|3016.5|3010.5|3016.8|3010.8|3017.1|3011.1|3016.3|3010.3|5
1623165820000|2021-06-08 15:23:40|3016.5|3010.5|3017.1|3011.1|3017.1|3011.1|3016.5|3010.5|4
1623165830000|2021-06-08 15:23:50|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623165840000|2021-06-08 15:24:00|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623165850000|2021-06-08 15:24:10|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3016.9|3010.9|5
1623165860000|2021-06-08 15:24:20|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623165870000|2021-06-08 15:24:30|3017|3011|3017.1|3011.1|3017.1|3011.1|3017|3011|4
1623165880000|2021-06-08 15:24:40|3017|3011|3017|3011|3017.1|3011.1|3017|3011|3
1623165900000|2021-06-08 15:25:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016|3010|4
1623165920000|2021-06-08 15:25:20|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|7
1623165930000|2021-06-08 15:25:30|3016.6|3010.6|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|3
1623165940000|2021-06-08 15:25:40|3016.5|3010.5|3016.3|3010.3|3016.6|3010.6|3016.3|3010.3|4
1623165950000|2021-06-08 15:25:50|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623165960000|2021-06-08 15:26:00|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623165970000|2021-06-08 15:26:10|3016.5|3010.5|3015.3|3009.3|3016.5|3010.5|3015.3|3009.3|7
1623165980000|2021-06-08 15:26:20|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|5
1623165990000|2021-06-08 15:26:30|3014|3008|3014|3008|3014|3008|3014|3008|1
1623166010000|2021-06-08 15:26:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623166020000|2021-06-08 15:27:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3013|3007|8
1623166030000|2021-06-08 15:27:10|3012.8|3006.8|3013|3007|3013|3007|3012.3|3006.3|11
1623166050000|2021-06-08 15:27:30|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623166070000|2021-06-08 15:27:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623166090000|2021-06-08 15:28:10|3013|3007|3013.5|3007.5|3013.5|3007.5|3013|3007|3
1623166100000|2021-06-08 15:28:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623166120000|2021-06-08 15:28:40|3014|3008|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1623166130000|2021-06-08 15:28:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623166140000|2021-06-08 15:29:00|3014.5|3008.5|3014.5|3008.5|3015|3009|3014.5|3008.5|4
1623166160000|2021-06-08 15:29:20|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|4
1623166180000|2021-06-08 15:29:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623166190000|2021-06-08 15:29:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623166200000|2021-06-08 15:30:00|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|5
1623166210000|2021-06-08 15:30:10|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623166220000|2021-06-08 15:30:20|3015.1|3009.1|3016|3010|3016|3010|3015.1|3009.1|4
1623166230000|2021-06-08 15:30:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623166250000|2021-06-08 15:30:50|3015.5|3009.5|3015.1|3009.1|3015.5|3009.5|3015.1|3009.1|3
1623166260000|2021-06-08 15:31:00|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|5
1623166270000|2021-06-08 15:31:10|3016|3010|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|6
1623166280000|2021-06-08 15:31:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015|3009|7
1623166290000|2021-06-08 15:31:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623166310000|2021-06-08 15:31:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623166350000|2021-06-08 15:32:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623166380000|2021-06-08 15:33:00|3015.8|3009.8|3016.8|3010.8|3016.8|3010.8|3015.8|3009.8|4
1623166390000|2021-06-08 15:33:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623166400000|2021-06-08 15:33:20|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623166420000|2021-06-08 15:33:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623166440000|2021-06-08 15:34:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623166470000|2021-06-08 15:34:30|3017|3011|3017.4|3011.4|3017.4|3011.4|3017|3011|2
1623166480000|2021-06-08 15:34:40|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.3|3011.3|4
1623166490000|2021-06-08 15:34:50|3017.3|3011.3|3017.6|3011.6|3017.6|3011.6|3017.3|3011.3|3
1623166530000|2021-06-08 15:35:30|3017.5|3011.5|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|4
1623166540000|2021-06-08 15:35:40|3016.5|3010.5|3017.1|3011.1|3017.1|3011.1|3016.5|3010.5|5
1623166550000|2021-06-08 15:35:50|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623166560000|2021-06-08 15:36:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623166570000|2021-06-08 15:36:10|3017.4|3011.4|3017.3|3011.3|3017.4|3011.4|3017.3|3011.3|2
1623166590000|2021-06-08 15:36:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623166600000|2021-06-08 15:36:40|3016.6|3010.6|3016.5|3010.5|3016.6|3010.6|3016.5|3010.5|2
1623166610000|2021-06-08 15:36:50|3016.3|3010.3|3016.1|3010.1|3016.3|3010.3|3016|3010|3
1623166630000|2021-06-08 15:37:10|3015.9|3009.9|3015.1|3009.1|3015.9|3009.9|3015.1|3009.1|7
1623166640000|2021-06-08 15:37:20|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3015.4|3009.4|2
1623166650000|2021-06-08 15:37:30|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015.4|3009.4|2
1623166660000|2021-06-08 15:37:40|3015.6|3009.6|3015.1|3009.1|3015.6|3009.6|3014.9|3008.9|5
1623166670000|2021-06-08 15:37:50|3015.4|3009.4|3016.1|3010.1|3016.1|3010.1|3015.4|3009.4|3
1623166690000|2021-06-08 15:38:10|3015.9|3009.9|3015.4|3009.4|3015.9|3009.9|3015|3009|5
1623166700000|2021-06-08 15:38:20|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1623166710000|2021-06-08 15:38:30|3015.6|3009.6|3015.9|3009.9|3015.9|3009.9|3015.6|3009.6|2
1623166720000|2021-06-08 15:38:40|3016.1|3010.1|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|4
1623166730000|2021-06-08 15:38:50|3016.1|3010.1|3015.6|3009.6|3016.1|3010.1|3015.6|3009.6|3
1623166740000|2021-06-08 15:39:00|3015.4|3009.4|3015.1|3009.1|3015.4|3009.4|3015.1|3009.1|2
1623166750000|2021-06-08 15:39:10|3015.4|3009.4|3014.9|3008.9|3015.4|3009.4|3014.9|3008.9|2
1623166760000|2021-06-08 15:39:20|3014.6|3008.6|3014.6|3008.6|3014.9|3008.9|3014.5|3008.5|4
1623166770000|2021-06-08 15:39:30|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623166800000|2021-06-08 15:40:00|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|2
1623166820000|2021-06-08 15:40:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3014.9|3008.9|3
1623166830000|2021-06-08 15:40:30|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|3015.4|3009.4|1
1623166840000|2021-06-08 15:40:40|3015.6|3009.6|3016.1|3010.1|3016.1|3010.1|3015.6|3009.6|2
1623166850000|2021-06-08 15:40:50|3016.4|3010.4|3016.1|3010.1|3016.4|3010.4|3015.9|3009.9|5
1623166860000|2021-06-08 15:41:00|3016.4|3010.4|3015.9|3009.9|3016.4|3010.4|3015.9|3009.9|3
1623166880000|2021-06-08 15:41:20|3015.6|3009.6|3015.4|3009.4|3015.6|3009.6|3015|3009|4
1623166890000|2021-06-08 15:41:30|3015.1|3009.1|3015.4|3009.4|3015.4|3009.4|3015.1|3009.1|6
1623166900000|2021-06-08 15:41:40|3015.6|3009.6|3015.6|3009.6|3015.9|3009.9|3015.6|3009.6|3
1623166910000|2021-06-08 15:41:50|3015.9|3009.9|3016.4|3010.4|3016.6|3010.6|3015.9|3009.9|5
1623166940000|2021-06-08 15:42:20|3016.1|3010.1|3016.4|3010.4|3016.4|3010.4|3016.1|3010.1|2
1623166970000|2021-06-08 15:42:50|3016.1|3010.1|3016.4|3010.4|3016.6|3010.6|3016.1|3010.1|3
1623166980000|2021-06-08 15:43:00|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|3016.1|3010.1|1
1623166990000|2021-06-08 15:43:10|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1623167000000|2021-06-08 15:43:20|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623167010000|2021-06-08 15:43:30|3016.9|3010.9|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|2
1623167030000|2021-06-08 15:43:50|3016.4|3010.4|3016.6|3010.6|3016.6|3010.6|3016.4|3010.4|2
1623167040000|2021-06-08 15:44:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016.6|3010.6|2
1623167060000|2021-06-08 15:44:20|3016.4|3010.4|3018.4|3012.4|3018.4|3012.4|3016.4|3010.4|8
1623167070000|2021-06-08 15:44:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623167080000|2021-06-08 15:44:40|3019|3013|3019.4|3013.4|3019.5|3013.5|3018.9|3012.9|7
1623167090000|2021-06-08 15:44:50|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623167100000|2021-06-08 15:45:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|7
1623167110000|2021-06-08 15:45:10|3019.9|3013.9|3020.4|3014.4|3020.4|3014.4|3019.9|3013.9|3
1623167120000|2021-06-08 15:45:20|3020.3|3014.3|3020.4|3014.4|3020.4|3014.4|3020.3|3014.3|2
1623167130000|2021-06-08 15:45:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623167140000|2021-06-08 15:45:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|3
1623167150000|2021-06-08 15:45:50|3020.1|3014.1|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|3
1623167170000|2021-06-08 15:46:10|3020|3014|3018.6|3012.6|3020|3014|3018.6|3012.6|4
1623167180000|2021-06-08 15:46:20|3019|3013|3018.9|3012.9|3019|3013|3018.9|3012.9|2
1623167200000|2021-06-08 15:46:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623167220000|2021-06-08 15:47:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623167230000|2021-06-08 15:47:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623167280000|2021-06-08 15:48:00|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623167320000|2021-06-08 15:48:40|3018.5|3012.5|3018.8|3012.8|3019|3013|3018.5|3012.5|4
1623167330000|2021-06-08 15:48:50|3018.5|3012.5|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1623167390000|2021-06-08 15:49:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623167400000|2021-06-08 15:50:00|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017|3011|5
1623167410000|2021-06-08 15:50:10|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623167440000|2021-06-08 15:50:40|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623167470000|2021-06-08 15:51:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623167500000|2021-06-08 15:51:40|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|2
1623167550000|2021-06-08 15:52:30|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623167630000|2021-06-08 15:53:50|3016.4|3010.4|3017|3011|3017|3011|3016.4|3010.4|3
1623167670000|2021-06-08 15:54:30|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1623167680000|2021-06-08 15:54:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623167700000|2021-06-08 15:55:00|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623167710000|2021-06-08 15:55:10|3016.4|3010.4|3017|3011|3017|3011|3016.4|3010.4|2
1623167730000|2021-06-08 15:55:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623167760000|2021-06-08 15:56:00|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623167770000|2021-06-08 15:56:10|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623167790000|2021-06-08 15:56:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167850000|2021-06-08 15:57:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623167870000|2021-06-08 15:57:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1623167900000|2021-06-08 15:58:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167910000|2021-06-08 15:58:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017|3011|4
1623167930000|2021-06-08 15:58:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623167940000|2021-06-08 15:59:00|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623167960000|2021-06-08 15:59:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623167990000|2021-06-08 15:59:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623168000000|2021-06-08 16:00:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623168040000|2021-06-08 16:00:40|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1623168050000|2021-06-08 16:00:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623168060000|2021-06-08 16:01:00|3017.3|3011.3|3018.5|3012.5|3018.5|3012.5|3017.3|3011.3|6
1623168070000|2021-06-08 16:01:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168080000|2021-06-08 16:01:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623168090000|2021-06-08 16:01:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168100000|2021-06-08 16:01:40|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|2
1623168110000|2021-06-08 16:01:50|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623168120000|2021-06-08 16:02:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623168140000|2021-06-08 16:02:20|3018.4|3012.4|3018|3012|3018.4|3012.4|3018|3012|2
1623168160000|2021-06-08 16:02:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623168180000|2021-06-08 16:03:00|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1623168190000|2021-06-08 16:03:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623168200000|2021-06-08 16:03:20|3018.8|3012.8|3020|3014|3020|3014|3018.8|3012.8|6
1623168210000|2021-06-08 16:03:30|3020.3|3014.3|3019.6|3013.6|3020.3|3014.3|3019.4|3013.4|9
1623168220000|2021-06-08 16:03:40|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|4
1623168230000|2021-06-08 16:03:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|3
1623168240000|2021-06-08 16:04:00|3020|3014|3020|3014|3020|3014|3019.5|3013.5|5
1623168270000|2021-06-08 16:04:30|3019.8|3013.8|3019.6|3013.6|3020|3014|3019.6|3013.6|6
1623168280000|2021-06-08 16:04:40|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|3
1623168290000|2021-06-08 16:04:50|3020|3014|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|5
1623168300000|2021-06-08 16:05:00|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|4
1623168310000|2021-06-08 16:05:10|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|3
1623168320000|2021-06-08 16:05:20|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3019.9|3013.9|6
1623168340000|2021-06-08 16:05:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168380000|2021-06-08 16:06:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623168400000|2021-06-08 16:06:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168430000|2021-06-08 16:07:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623168440000|2021-06-08 16:07:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623168450000|2021-06-08 16:07:30|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623168460000|2021-06-08 16:07:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168470000|2021-06-08 16:07:50|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1623168480000|2021-06-08 16:08:00|3021.8|3015.8|3021.4|3015.4|3021.8|3015.8|3020.8|3014.8|8
1623168490000|2021-06-08 16:08:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168500000|2021-06-08 16:08:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168510000|2021-06-08 16:08:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623168520000|2021-06-08 16:08:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168530000|2021-06-08 16:08:50|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|7
1623168570000|2021-06-08 16:09:30|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1623168580000|2021-06-08 16:09:40|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|6
1623168590000|2021-06-08 16:09:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168600000|2021-06-08 16:10:00|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|6
1623168610000|2021-06-08 16:10:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623168620000|2021-06-08 16:10:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|5
1623168630000|2021-06-08 16:10:30|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623168640000|2021-06-08 16:10:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623168650000|2021-06-08 16:10:50|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168670000|2021-06-08 16:11:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|7
1623168680000|2021-06-08 16:11:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623168690000|2021-06-08 16:11:30|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623168700000|2021-06-08 16:11:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168710000|2021-06-08 16:11:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|4
1623168740000|2021-06-08 16:12:20|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|4
1623168750000|2021-06-08 16:12:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168790000|2021-06-08 16:13:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623168830000|2021-06-08 16:13:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623168840000|2021-06-08 16:14:00|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623168850000|2021-06-08 16:14:10|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|2
1623168870000|2021-06-08 16:14:30|3020.3|3014.3|3019.3|3013.3|3020.3|3014.3|3019.3|3013.3|6
1623168880000|2021-06-08 16:14:40|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3019.1|3013.1|4
1623168890000|2021-06-08 16:14:50|3019.1|3013.1|3019.5|3013.5|3019.5|3013.5|3019.1|3013.1|3
1623168900000|2021-06-08 16:15:00|3019.4|3013.4|3019.5|3013.5|3019.5|3013.5|3019.4|3013.4|2
1623168910000|2021-06-08 16:15:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623168950000|2021-06-08 16:15:50|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623169010000|2021-06-08 16:16:50|3020|3014|3019.9|3013.9|3020|3014|3019.9|3013.9|2
1623169020000|2021-06-08 16:17:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623169080000|2021-06-08 16:18:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623169150000|2021-06-08 16:19:10|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|5
1623169180000|2021-06-08 16:19:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623169190000|2021-06-08 16:19:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623169200000|2021-06-08 16:20:00|3021|3015|3021|3015|3021.3|3015.3|3021|3015|5
1623169210000|2021-06-08 16:20:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|4
1623169260000|2021-06-08 16:21:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169290000|2021-06-08 16:21:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|4
1623169300000|2021-06-08 16:21:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623169310000|2021-06-08 16:21:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623169320000|2021-06-08 16:22:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623169350000|2021-06-08 16:22:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623169390000|2021-06-08 16:23:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623169410000|2021-06-08 16:23:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623169420000|2021-06-08 16:23:40|3019.3|3013.3|3019.1|3013.1|3019.3|3013.3|3019.1|3013.1|2
1623169430000|2021-06-08 16:23:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623169450000|2021-06-08 16:24:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623169460000|2021-06-08 16:24:20|3019.8|3013.8|3020|3014|3020.3|3014.3|3019.8|3013.8|6
1623169480000|2021-06-08 16:24:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623169500000|2021-06-08 16:25:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623169510000|2021-06-08 16:25:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623169530000|2021-06-08 16:25:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623169540000|2021-06-08 16:25:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623169600000|2021-06-08 16:26:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169620000|2021-06-08 16:27:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623169630000|2021-06-08 16:27:10|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623169770000|2021-06-08 16:29:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623169790000|2021-06-08 16:29:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623169810000|2021-06-08 16:30:10|3021.3|3015.3|3022.4|3016.4|3022.4|3016.4|3021.3|3015.3|3
1623169830000|2021-06-08 16:30:30|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1623169940000|2021-06-08 16:32:20|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|2
1623169950000|2021-06-08 16:32:30|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023|3017|4
1623169960000|2021-06-08 16:32:40|3023|3017|3022.9|3016.9|3023|3017|3022.9|3016.9|2
1623170010000|2021-06-08 16:33:30|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623170050000|2021-06-08 16:34:10|3023|3017|3023|3017|3023|3017|3022.9|3016.9|5
1623170060000|2021-06-08 16:34:20|3022.9|3016.9|3023|3017|3023|3017|3022.9|3016.9|4
1623170100000|2021-06-08 16:35:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623170150000|2021-06-08 16:35:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623170160000|2021-06-08 16:36:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170170000|2021-06-08 16:36:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170180000|2021-06-08 16:36:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170190000|2021-06-08 16:36:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170210000|2021-06-08 16:36:50|3023.3|3017.3|3022.9|3016.9|3023.3|3017.3|3022.9|3016.9|2
1623170270000|2021-06-08 16:37:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623170280000|2021-06-08 16:38:00|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623170300000|2021-06-08 16:38:20|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623170320000|2021-06-08 16:38:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623170330000|2021-06-08 16:38:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170340000|2021-06-08 16:39:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1623170390000|2021-06-08 16:39:50|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1623170400000|2021-06-08 16:40:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623170480000|2021-06-08 16:41:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623170490000|2021-06-08 16:41:30|3023.1|3017.1|3023|3017|3023.1|3017.1|3022.9|3016.9|3
1623170510000|2021-06-08 16:41:50|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023.1|3017.1|6
1623170520000|2021-06-08 16:42:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623170580000|2021-06-08 16:43:00|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623170590000|2021-06-08 16:43:10|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623170600000|2021-06-08 16:43:20|3023.9|3017.9|3024.3|3018.3|3024.3|3018.3|3023.6|3017.6|6
1623170610000|2021-06-08 16:43:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1623170640000|2021-06-08 16:44:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623170650000|2021-06-08 16:44:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623170660000|2021-06-08 16:44:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623170740000|2021-06-08 16:45:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623170800000|2021-06-08 16:46:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623170840000|2021-06-08 16:47:20|3023|3017|3022.9|3016.9|3023|3017|3022.9|3016.9|2
1623170920000|2021-06-08 16:48:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623170930000|2021-06-08 16:48:50|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623170960000|2021-06-08 16:49:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623171000000|2021-06-08 16:50:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623171060000|2021-06-08 16:51:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623171070000|2021-06-08 16:51:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623171140000|2021-06-08 16:52:20|3023.9|3017.9|3024.1|3018.1|3024.1|3018.1|3023.9|3017.9|2
1623171170000|2021-06-08 16:52:50|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|2
1623171180000|2021-06-08 16:53:00|3023.9|3017.9|3023.6|3017.6|3023.9|3017.9|3023.6|3017.6|4
1623171190000|2021-06-08 16:53:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1623171220000|2021-06-08 16:53:40|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623171230000|2021-06-08 16:53:50|3024.4|3018.4|3026.3|3020.3|3026.3|3020.3|3024.4|3018.4|2
1623171240000|2021-06-08 16:54:00|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1623171300000|2021-06-08 16:55:00|3025.8|3019.8|3025.1|3019.1|3025.9|3019.9|3025.1|3019.1|4
1623171310000|2021-06-08 16:55:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623171350000|2021-06-08 16:55:50|3024.5|3018.5|3024.4|3018.4|3024.5|3018.5|3024.4|3018.4|2
1623171360000|2021-06-08 16:56:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623171390000|2021-06-08 16:56:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623171440000|2021-06-08 16:57:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623171450000|2021-06-08 16:57:30|3024.6|3018.6|3026.5|3020.5|3026.5|3020.5|3024.6|3018.6|3
1623171480000|2021-06-08 16:58:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623171490000|2021-06-08 16:58:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623196920000|2021-06-09 00:02:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623197020000|2021-06-09 00:03:40|3021.4|3015.4|3019|3013|3021.4|3015.4|3019|3013|2
1623197060000|2021-06-09 00:04:20|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623197070000|2021-06-09 00:04:30|3019|3013|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|3
1623197120000|2021-06-09 00:05:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623197460000|2021-06-09 00:11:00|3019.3|3013.3|3021.4|3015.4|3021.4|3015.4|3019.3|3013.3|2
1623197480000|2021-06-09 00:11:20|3020.5|3014.5|3021.5|3015.5|3021.5|3015.5|3020.5|3014.5|2
1623197490000|2021-06-09 00:11:30|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623198280000|2021-06-09 00:24:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623198310000|2021-06-09 00:25:10|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1623198350000|2021-06-09 00:25:50|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623198810000|2021-06-09 00:33:30|3019.9|3013.9|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|2
1623199480000|2021-06-09 00:44:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623199830000|2021-06-09 00:50:30|3021.4|3015.4|3021|3015|3021.4|3015.4|3021|3015|2
1623199840000|2021-06-09 00:50:40|3021.6|3015.6|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|2
1623200020000|2021-06-09 00:53:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623200030000|2021-06-09 00:53:50|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1623200040000|2021-06-09 00:54:00|3023.5|3017.5|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|2
1623200060000|2021-06-09 00:54:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623200160000|2021-06-09 00:56:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1623200170000|2021-06-09 00:56:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623200400000|2021-06-09 01:00:00|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|3
1623200410000|2021-06-09 01:00:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623200420000|2021-06-09 01:00:20|3025|3019|3023.3|3017.3|3025|3019|3023.3|3017.3|8
1623200430000|2021-06-09 01:00:30|3023|3017|3022|3016|3023|3017|3020.5|3014.5|7
1623200440000|2021-06-09 01:00:40|3022.5|3016.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|3
1623200450000|2021-06-09 01:00:50|3023.3|3017.3|3022|3016|3023.3|3017.3|3021.8|3015.8|4
1623200460000|2021-06-09 01:01:00|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020|3014|6
1623200470000|2021-06-09 01:01:10|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623200490000|2021-06-09 01:01:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623200500000|2021-06-09 01:01:40|3020|3014|3019|3013|3020|3014|3019|3013|3
1623200510000|2021-06-09 01:01:50|3019.5|3013.5|3020.5|3014.5|3020.5|3014.5|3019.5|3013.5|3
1623200520000|2021-06-09 01:02:00|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|4
1623200540000|2021-06-09 01:02:20|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623200550000|2021-06-09 01:02:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623200560000|2021-06-09 01:02:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623200570000|2021-06-09 01:02:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623200580000|2021-06-09 01:03:00|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|4
1623200590000|2021-06-09 01:03:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623200600000|2021-06-09 01:03:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1623200620000|2021-06-09 01:03:40|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|3
1623200640000|2021-06-09 01:04:00|3020|3014|3019.3|3013.3|3020|3014|3019.3|3013.3|3
1623200650000|2021-06-09 01:04:10|3018.1|3012.1|3017.3|3011.3|3018.1|3012.1|3017.3|3011.3|3
1623200660000|2021-06-09 01:04:20|3017.4|3011.4|3019.1|3013.1|3019.1|3013.1|3017.4|3011.4|6
1623200670000|2021-06-09 01:04:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623200680000|2021-06-09 01:04:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623200690000|2021-06-09 01:04:50|3020.1|3014.1|3021.5|3015.5|3021.5|3015.5|3020.1|3014.1|5
1623200700000|2021-06-09 01:05:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623200710000|2021-06-09 01:05:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623200730000|2021-06-09 01:05:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623200740000|2021-06-09 01:05:40|3022.6|3016.6|3022.8|3016.8|3022.8|3016.8|3022.6|3016.6|2
1623200750000|2021-06-09 01:05:50|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623200800000|2021-06-09 01:06:40|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1623200840000|2021-06-09 01:07:20|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623200850000|2021-06-09 01:07:30|3022.5|3016.5|3022.4|3016.4|3022.5|3016.5|3022.4|3016.4|2
1623200860000|2021-06-09 01:07:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623200880000|2021-06-09 01:08:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623200890000|2021-06-09 01:08:10|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623200910000|2021-06-09 01:08:30|3022|3016|3019.3|3013.3|3022|3016|3019.3|3013.3|4
1623200930000|2021-06-09 01:08:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623200940000|2021-06-09 01:09:00|3019.3|3013.3|3021.3|3015.3|3021.3|3015.3|3019.3|3013.3|7
1623200950000|2021-06-09 01:09:10|3020.8|3014.8|3019.6|3013.6|3020.8|3014.8|3019.6|3013.6|4
1623200960000|2021-06-09 01:09:20|3019.5|3013.5|3018.6|3012.6|3019.5|3013.5|3018.6|3012.6|3
1623200970000|2021-06-09 01:09:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623200980000|2021-06-09 01:09:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623200990000|2021-06-09 01:09:50|3019.3|3013.3|3021.3|3015.3|3021.3|3015.3|3019.3|3013.3|7
1623201020000|2021-06-09 01:10:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623201030000|2021-06-09 01:10:30|3020.8|3014.8|3019.5|3013.5|3020.8|3014.8|3019.5|3013.5|2
1623201090000|2021-06-09 01:11:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623201110000|2021-06-09 01:11:50|3019.4|3013.4|3018.5|3012.5|3019.4|3013.4|3018.5|3012.5|3
1623201210000|2021-06-09 01:13:30|3018.8|3012.8|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|3
1623201230000|2021-06-09 01:13:50|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1623201250000|2021-06-09 01:14:10|3020.5|3014.5|3020.4|3014.4|3020.9|3014.9|3020.4|3014.4|5
1623201280000|2021-06-09 01:14:40|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623201290000|2021-06-09 01:14:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623201300000|2021-06-09 01:15:00|3021.6|3015.6|3021.6|3015.6|3022.3|3016.3|3021.6|3015.6|5
1623201310000|2021-06-09 01:15:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|3
1623201340000|2021-06-09 01:15:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|3
1623201350000|2021-06-09 01:15:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623201370000|2021-06-09 01:16:10|3021.6|3015.6|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|2
1623201380000|2021-06-09 01:16:20|3021.9|3015.9|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|3
1623201390000|2021-06-09 01:16:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623201400000|2021-06-09 01:16:40|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|3
1623201410000|2021-06-09 01:16:50|3021.5|3015.5|3022.1|3016.1|3022.1|3016.1|3021.5|3015.5|4
1623201420000|2021-06-09 01:17:00|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|3
1623201430000|2021-06-09 01:17:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623201440000|2021-06-09 01:17:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623201460000|2021-06-09 01:17:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623201500000|2021-06-09 01:18:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623201510000|2021-06-09 01:18:30|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1623201520000|2021-06-09 01:18:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623201570000|2021-06-09 01:19:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623201580000|2021-06-09 01:19:40|3020.9|3014.9|3020.8|3014.8|3020.9|3014.9|3020.8|3014.8|2
1623201590000|2021-06-09 01:19:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623201600000|2021-06-09 01:20:00|3020.3|3014.3|3019.5|3013.5|3020.3|3014.3|3019.5|3013.5|3
1623201630000|2021-06-09 01:20:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623201660000|2021-06-09 01:21:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623201680000|2021-06-09 01:21:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623201690000|2021-06-09 01:21:30|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|3
1623201730000|2021-06-09 01:22:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623201750000|2021-06-09 01:22:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|3
1623201760000|2021-06-09 01:22:40|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623201770000|2021-06-09 01:22:50|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019.1|3013.1|2
1623201810000|2021-06-09 01:23:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623201820000|2021-06-09 01:23:40|3018.8|3012.8|3016.8|3010.8|3018.8|3012.8|3016.8|3010.8|5
1623201830000|2021-06-09 01:23:50|3017|3011|3017.4|3011.4|3017.4|3011.4|3017|3011|2
1623201840000|2021-06-09 01:24:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623201850000|2021-06-09 01:24:10|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623201870000|2021-06-09 01:24:30|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623201890000|2021-06-09 01:24:50|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|4
1623201910000|2021-06-09 01:25:10|3019.8|3013.8|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|2
1623201920000|2021-06-09 01:25:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623201930000|2021-06-09 01:25:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623201940000|2021-06-09 01:25:40|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3017.5|3011.5|5
1623201950000|2021-06-09 01:25:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623201960000|2021-06-09 01:26:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623201970000|2021-06-09 01:26:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623202020000|2021-06-09 01:27:00|3017.8|3011.8|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|4
1623202030000|2021-06-09 01:27:10|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623202050000|2021-06-09 01:27:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623202090000|2021-06-09 01:28:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623202110000|2021-06-09 01:28:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202120000|2021-06-09 01:28:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623202140000|2021-06-09 01:29:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623202190000|2021-06-09 01:29:50|3016.6|3010.6|3018|3012|3018|3012|3016.6|3010.6|7
1623202210000|2021-06-09 01:30:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623202220000|2021-06-09 01:30:20|3017.3|3011.3|3016.1|3010.1|3017.3|3011.3|3016.1|3010.1|3
1623202240000|2021-06-09 01:30:40|3015.9|3009.9|3016|3010|3016|3010|3015.5|3009.5|6
1623202250000|2021-06-09 01:30:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623202270000|2021-06-09 01:31:10|3015.6|3009.6|3014.9|3008.9|3015.6|3009.6|3014.9|3008.9|3
1623202280000|2021-06-09 01:31:20|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|3015.1|3009.1|1
1623202290000|2021-06-09 01:31:30|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623202310000|2021-06-09 01:31:50|3015.5|3009.5|3016.4|3010.4|3016.4|3010.4|3015.5|3009.5|4
1623202320000|2021-06-09 01:32:00|3016.5|3010.5|3017.3|3011.3|3017.3|3011.3|3016.5|3010.5|4
1623202330000|2021-06-09 01:32:10|3017.5|3011.5|3017.8|3011.8|3018|3012|3017.5|3011.5|4
1623202340000|2021-06-09 01:32:20|3017.5|3011.5|3019|3013|3019|3013|3017.5|3011.5|5
1623202350000|2021-06-09 01:32:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623202370000|2021-06-09 01:32:50|3019.3|3013.3|3018.4|3012.4|3019.3|3013.3|3018.4|3012.4|4
1623202380000|2021-06-09 01:33:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623202390000|2021-06-09 01:33:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623202430000|2021-06-09 01:33:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623202450000|2021-06-09 01:34:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623202460000|2021-06-09 01:34:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202480000|2021-06-09 01:34:40|3018.3|3012.3|3017.6|3011.6|3018.3|3012.3|3017.6|3011.6|3
1623202490000|2021-06-09 01:34:50|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623202500000|2021-06-09 01:35:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623202520000|2021-06-09 01:35:20|3018.5|3012.5|3019|3013|3019|3013|3018.5|3012.5|3
1623202530000|2021-06-09 01:35:30|3019.3|3013.3|3019.5|3013.5|3019.8|3013.8|3019.3|3013.3|3
1623202600000|2021-06-09 01:36:40|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623202610000|2021-06-09 01:36:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623202620000|2021-06-09 01:37:00|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.5|3013.5|2
1623202630000|2021-06-09 01:37:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623202650000|2021-06-09 01:37:30|3019|3013|3017.6|3011.6|3019|3013|3017.6|3011.6|5
1623202670000|2021-06-09 01:37:50|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|4
1623202680000|2021-06-09 01:38:00|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018.5|3012.5|2
1623202700000|2021-06-09 01:38:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623202720000|2021-06-09 01:38:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623202740000|2021-06-09 01:39:00|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623202750000|2021-06-09 01:39:10|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.5|3013.5|4
1623202770000|2021-06-09 01:39:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1623202840000|2021-06-09 01:40:40|3021.3|3015.3|3019|3013|3021.3|3015.3|3019|3013|5
1623202850000|2021-06-09 01:40:50|3018.9|3012.9|3018.5|3012.5|3018.9|3012.9|3018.1|3012.1|3
1623202890000|2021-06-09 01:41:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623202910000|2021-06-09 01:41:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623202920000|2021-06-09 01:42:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623202930000|2021-06-09 01:42:10|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623202940000|2021-06-09 01:42:20|3017.4|3011.4|3017.8|3011.8|3018|3012|3017.4|3011.4|4
1623202950000|2021-06-09 01:42:30|3017.9|3011.9|3017.8|3011.8|3017.9|3011.9|3017.8|3011.8|2
1623202970000|2021-06-09 01:42:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623203040000|2021-06-09 01:44:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623203050000|2021-06-09 01:44:10|3018.8|3012.8|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|2
1623203060000|2021-06-09 01:44:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623203070000|2021-06-09 01:44:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623203080000|2021-06-09 01:44:40|3020.8|3014.8|3021.4|3015.4|3021.5|3015.5|3020.8|3014.8|5
1623203090000|2021-06-09 01:44:50|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|4
1623203130000|2021-06-09 01:45:30|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623203150000|2021-06-09 01:45:50|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1623203240000|2021-06-09 01:47:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623203280000|2021-06-09 01:48:00|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1623203290000|2021-06-09 01:48:10|3021|3015|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|4
1623203370000|2021-06-09 01:49:30|3021|3015|3022.3|3016.3|3022.5|3016.5|3021|3015|4
1623203400000|2021-06-09 01:50:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623203420000|2021-06-09 01:50:20|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|2
1623203440000|2021-06-09 01:50:40|3020.8|3014.8|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|4
1623203460000|2021-06-09 01:51:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623203500000|2021-06-09 01:51:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1623203510000|2021-06-09 01:51:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623203520000|2021-06-09 01:52:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623203650000|2021-06-09 01:54:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|4
1623203700000|2021-06-09 01:55:00|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623203710000|2021-06-09 01:55:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623203720000|2021-06-09 01:55:20|3019.3|3013.3|3018|3012|3019.3|3013.3|3018|3012|5
1623203760000|2021-06-09 01:56:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623203770000|2021-06-09 01:56:10|3017.4|3011.4|3016.8|3010.8|3017.4|3011.4|3016.8|3010.8|2
1623203780000|2021-06-09 01:56:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623203790000|2021-06-09 01:56:30|3016.4|3010.4|3014.8|3008.8|3016.4|3010.4|3014.8|3008.8|6
1623203800000|2021-06-09 01:56:40|3015|3009|3016|3010|3016|3010|3015|3009|3
1623203810000|2021-06-09 01:56:50|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623203820000|2021-06-09 01:57:00|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203830000|2021-06-09 01:57:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1623203860000|2021-06-09 01:57:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203890000|2021-06-09 01:58:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623203910000|2021-06-09 01:58:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623203930000|2021-06-09 01:58:50|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|4
1623203940000|2021-06-09 01:59:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623203950000|2021-06-09 01:59:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623203960000|2021-06-09 01:59:20|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623203990000|2021-06-09 01:59:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623204000000|2021-06-09 02:00:00|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623204100000|2021-06-09 02:01:40|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623204110000|2021-06-09 02:01:50|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623204120000|2021-06-09 02:02:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623204140000|2021-06-09 02:02:20|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.8|3009.8|3
1623204160000|2021-06-09 02:02:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623204190000|2021-06-09 02:03:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623204210000|2021-06-09 02:03:30|3017|3011|3018|3012|3018|3012|3017|3011|4
1623204220000|2021-06-09 02:03:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623204230000|2021-06-09 02:03:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623204250000|2021-06-09 02:04:10|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623204290000|2021-06-09 02:04:50|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1623204320000|2021-06-09 02:05:20|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623204370000|2021-06-09 02:06:10|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623204420000|2021-06-09 02:07:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623204450000|2021-06-09 02:07:30|3017.5|3011.5|3017|3011|3017.5|3011.5|3017|3011|2
1623204470000|2021-06-09 02:07:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623204520000|2021-06-09 02:08:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623204540000|2021-06-09 02:09:00|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623204550000|2021-06-09 02:09:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623204570000|2021-06-09 02:09:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623204580000|2021-06-09 02:09:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623204590000|2021-06-09 02:09:50|3016|3010|3014.8|3008.8|3016|3010|3014.8|3008.8|2
1623204610000|2021-06-09 02:10:10|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|3014.6|3008.6|1
1623204640000|2021-06-09 02:10:40|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|3014.4|3008.4|1
1623204650000|2021-06-09 02:10:50|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|3014.1|3008.1|1
1623204670000|2021-06-09 02:11:10|3013.9|3007.9|3013.6|3007.6|3013.9|3007.9|3013.6|3007.6|2
1623204700000|2021-06-09 02:11:40|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1623204720000|2021-06-09 02:12:00|3014.5|3008.5|3015.8|3009.8|3015.8|3009.8|3014.5|3008.5|5
1623204750000|2021-06-09 02:12:30|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623204830000|2021-06-09 02:13:50|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623204870000|2021-06-09 02:14:30|3016|3010|3016.9|3010.9|3016.9|3010.9|3016|3010|2
1623204890000|2021-06-09 02:14:50|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|2
1623205230000|2021-06-09 02:20:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623205290000|2021-06-09 02:21:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205800000|2021-06-09 02:30:00|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|2
1623205810000|2021-06-09 02:30:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205830000|2021-06-09 02:30:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623205860000|2021-06-09 02:31:00|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623205870000|2021-06-09 02:31:10|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1623205890000|2021-06-09 02:31:30|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|4
1623205910000|2021-06-09 02:31:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623205950000|2021-06-09 02:32:30|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|2
1623205960000|2021-06-09 02:32:40|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623205970000|2021-06-09 02:32:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623205990000|2021-06-09 02:33:10|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623206010000|2021-06-09 02:33:30|3016.1|3010.1|3015.4|3009.4|3016.1|3010.1|3015.4|3009.4|6
1623206030000|2021-06-09 02:33:50|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623206050000|2021-06-09 02:34:10|3015.4|3009.4|3015.9|3009.9|3015.9|3009.9|3015.4|3009.4|3
1623206080000|2021-06-09 02:34:40|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623206090000|2021-06-09 02:34:50|3016.6|3010.6|3016.9|3010.9|3016.9|3010.9|3016.6|3010.6|2
1623206100000|2021-06-09 02:35:00|3017.1|3011.1|3017.6|3011.6|3017.9|3011.9|3017.1|3011.1|5
1623206130000|2021-06-09 02:35:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623206140000|2021-06-09 02:35:40|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623206230000|2021-06-09 02:37:10|3017.9|3011.9|3018.1|3012.1|3018.6|3012.6|3017.9|3011.9|5
1623206240000|2021-06-09 02:37:20|3018.4|3012.4|3019.3|3013.3|3019.3|3013.3|3018.4|3012.4|5
1623206280000|2021-06-09 02:38:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623206330000|2021-06-09 02:38:50|3018.9|3012.9|3019|3013|3019|3013|3018.9|3012.9|2
1623206390000|2021-06-09 02:39:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623206420000|2021-06-09 02:40:20|3019.3|3013.3|3019.1|3013.1|3019.5|3013.5|3019.1|3013.1|7
1623206470000|2021-06-09 02:41:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623206480000|2021-06-09 02:41:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623206490000|2021-06-09 02:41:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623206680000|2021-06-09 02:44:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623206700000|2021-06-09 02:45:00|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1623206710000|2021-06-09 02:45:10|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623206740000|2021-06-09 02:45:40|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623206760000|2021-06-09 02:46:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|3
1623206780000|2021-06-09 02:46:20|3020.4|3014.4|3020.1|3014.1|3020.4|3014.4|3020.1|3014.1|2
1623206800000|2021-06-09 02:46:40|3020.4|3014.4|3020.9|3014.9|3020.9|3014.9|3020.4|3014.4|5
1623206810000|2021-06-09 02:46:50|3021.1|3015.1|3021.1|3015.1|3021.4|3015.4|3020.9|3014.9|8
1623206820000|2021-06-09 02:47:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623206840000|2021-06-09 02:47:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623206900000|2021-06-09 02:48:20|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1623206940000|2021-06-09 02:49:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623207000000|2021-06-09 02:50:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623207010000|2021-06-09 02:50:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3019.9|3013.9|3
1623207020000|2021-06-09 02:50:20|3020.1|3014.1|3019.9|3013.9|3020.1|3014.1|3019.9|3013.9|2
1623207130000|2021-06-09 02:52:10|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623207140000|2021-06-09 02:52:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623207160000|2021-06-09 02:52:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623207170000|2021-06-09 02:52:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623207230000|2021-06-09 02:53:50|3019|3013|3017.5|3011.5|3019|3013|3017.5|3011.5|3
1623207260000|2021-06-09 02:54:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623207270000|2021-06-09 02:54:30|3017.9|3011.9|3018.6|3012.6|3018.9|3012.9|3017.9|3011.9|3
1623207380000|2021-06-09 02:56:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623207400000|2021-06-09 02:56:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623207450000|2021-06-09 02:57:30|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623207490000|2021-06-09 02:58:10|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623207540000|2021-06-09 02:59:00|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623207590000|2021-06-09 02:59:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623207600000|2021-06-09 03:00:00|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|3017.9|3011.9|1
1623207610000|2021-06-09 03:00:10|3018|3012|3018.4|3012.4|3018.4|3012.4|3018|3012|2
1623207620000|2021-06-09 03:00:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623207670000|2021-06-09 03:01:10|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623207730000|2021-06-09 03:02:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623208000000|2021-06-09 03:06:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623208040000|2021-06-09 03:07:20|3018.8|3012.8|3019.4|3013.4|3019.4|3013.4|3018.8|3012.8|2
1623208080000|2021-06-09 03:08:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623208110000|2021-06-09 03:08:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623208120000|2021-06-09 03:08:40|3020.5|3014.5|3020.9|3014.9|3020.9|3014.9|3020.5|3014.5|2
1623208130000|2021-06-09 03:08:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623208150000|2021-06-09 03:09:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623208160000|2021-06-09 03:09:20|3020.8|3014.8|3021.9|3015.9|3021.9|3015.9|3020.8|3014.8|2
1623208180000|2021-06-09 03:09:40|3022.1|3016.1|3022.6|3016.6|3022.6|3016.6|3022.1|3016.1|3
1623208190000|2021-06-09 03:09:50|3022.9|3016.9|3023.1|3017.1|3023.4|3017.4|3022.9|3016.9|3
1623208200000|2021-06-09 03:10:00|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|3
1623208210000|2021-06-09 03:10:10|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623208220000|2021-06-09 03:10:20|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|2
1623208230000|2021-06-09 03:10:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623208240000|2021-06-09 03:10:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623208260000|2021-06-09 03:11:00|3022.9|3016.9|3022.5|3016.5|3022.9|3016.9|3022.5|3016.5|2
1623208270000|2021-06-09 03:11:10|3023|3017|3023.1|3017.1|3023.1|3017.1|3023|3017|2
1623208280000|2021-06-09 03:11:20|3023.4|3017.4|3024.5|3018.5|3024.5|3018.5|3023.4|3017.4|3
1623208290000|2021-06-09 03:11:30|3024.4|3018.4|3023.8|3017.8|3024.4|3018.4|3023.8|3017.8|4
1623208310000|2021-06-09 03:11:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623208320000|2021-06-09 03:12:00|3024.8|3018.8|3026|3020|3026|3020|3024.8|3018.8|4
1623208330000|2021-06-09 03:12:10|3025.8|3019.8|3025.6|3019.6|3025.8|3019.8|3025.3|3019.3|3
1623208340000|2021-06-09 03:12:20|3025.4|3019.4|3025.3|3019.3|3025.4|3019.4|3025.3|3019.3|2
1623208390000|2021-06-09 03:13:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623208400000|2021-06-09 03:13:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623208420000|2021-06-09 03:13:40|3026.4|3020.4|3026.1|3020.1|3026.6|3020.6|3026.1|3020.1|3
1623208430000|2021-06-09 03:13:50|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1623208440000|2021-06-09 03:14:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1623208450000|2021-06-09 03:14:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623208460000|2021-06-09 03:14:20|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|3
1623208480000|2021-06-09 03:14:40|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|4
1623208500000|2021-06-09 03:15:00|3028.6|3022.6|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|3
1623208510000|2021-06-09 03:15:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623208540000|2021-06-09 03:15:40|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1623208560000|2021-06-09 03:16:00|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1623208580000|2021-06-09 03:16:20|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.5|3020.5|3
1623208620000|2021-06-09 03:17:00|3026.8|3020.8|3027.8|3021.8|3027.8|3021.8|3026.8|3020.8|3
1623208660000|2021-06-09 03:17:40|3028|3022|3028.4|3022.4|3028.4|3022.4|3028|3022|3
1623208700000|2021-06-09 03:18:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623208710000|2021-06-09 03:18:30|3028|3022|3026.8|3020.8|3028|3022|3026.8|3020.8|4
1623208730000|2021-06-09 03:18:50|3026.5|3020.5|3026.1|3020.1|3026.5|3020.5|3026.1|3020.1|2
1623208740000|2021-06-09 03:19:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623208830000|2021-06-09 03:20:30|3026.8|3020.8|3028.3|3022.3|3028.3|3022.3|3026.8|3020.8|3
1623208870000|2021-06-09 03:21:10|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1623208880000|2021-06-09 03:21:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623208890000|2021-06-09 03:21:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623208900000|2021-06-09 03:21:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623208920000|2021-06-09 03:22:00|3028.3|3022.3|3026.3|3020.3|3028.3|3022.3|3026.3|3020.3|6
1623208930000|2021-06-09 03:22:10|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1623208970000|2021-06-09 03:22:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623209110000|2021-06-09 03:25:10|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623209140000|2021-06-09 03:25:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623209170000|2021-06-09 03:26:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1623209350000|2021-06-09 03:29:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623209370000|2021-06-09 03:29:30|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|3025.6|3019.6|1
1623209390000|2021-06-09 03:29:50|3025.5|3019.5|3024.8|3018.8|3025.8|3019.8|3024.8|3018.8|5
1623209420000|2021-06-09 03:30:20|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623209490000|2021-06-09 03:31:30|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|2
1623209580000|2021-06-09 03:33:00|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023.3|3017.3|2
1623210060000|2021-06-09 03:41:00|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623210490000|2021-06-09 03:48:10|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623210750000|2021-06-09 03:52:30|3022.6|3016.6|3021|3015|3022.6|3016.6|3021|3015|2
1623211000000|2021-06-09 03:56:40|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623211010000|2021-06-09 03:56:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623211250000|2021-06-09 04:00:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623211310000|2021-06-09 04:01:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623211730000|2021-06-09 04:08:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623211740000|2021-06-09 04:09:00|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623211750000|2021-06-09 04:09:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623211800000|2021-06-09 04:10:00|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623211920000|2021-06-09 04:12:00|3021.4|3015.4|3022.3|3016.3|3022.4|3016.4|3021.4|3015.4|3
1623211930000|2021-06-09 04:12:10|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1623211960000|2021-06-09 04:12:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623212000000|2021-06-09 04:13:20|3022.8|3016.8|3024|3018|3024|3018|3022.8|3016.8|5
1623212100000|2021-06-09 04:15:00|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|5
1623212110000|2021-06-09 04:15:10|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1623212120000|2021-06-09 04:15:20|3024.5|3018.5|3023|3017|3024.5|3018.5|3023|3017|2
1623212480000|2021-06-09 04:21:20|3023.3|3017.3|3023.1|3017.1|3023.3|3017.3|3023.1|3017.1|2
1623212530000|2021-06-09 04:22:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623212630000|2021-06-09 04:23:50|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623213130000|2021-06-09 04:32:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623213140000|2021-06-09 04:32:20|3024.5|3018.5|3025.5|3019.5|3025.5|3019.5|3024.5|3018.5|6
1623213170000|2021-06-09 04:32:50|3025.1|3019.1|3023.1|3017.1|3025.1|3019.1|3023.1|3017.1|3
1623213230000|2021-06-09 04:33:50|3022.9|3016.9|3022.4|3016.4|3022.9|3016.9|3022.4|3016.4|2
1623213280000|2021-06-09 04:34:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623213480000|2021-06-09 04:38:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623213880000|2021-06-09 04:44:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623213920000|2021-06-09 04:45:20|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623214800000|2021-06-09 05:00:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623215630000|2021-06-09 05:13:50|3022.3|3016.3|3020.3|3014.3|3022.3|3016.3|3020.3|3014.3|2
1623215820000|2021-06-09 05:17:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623215940000|2021-06-09 05:19:00|3019|3013|3018.5|3012.5|3019|3013|3018.5|3012.5|2
1623215980000|2021-06-09 05:19:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623216040000|2021-06-09 05:20:40|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623216190000|2021-06-09 05:23:10|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|2
1623216200000|2021-06-09 05:23:20|3020.1|3014.1|3020.6|3014.6|3020.6|3014.6|3020.1|3014.1|3
1623216350000|2021-06-09 05:25:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623216510000|2021-06-09 05:28:30|3020.8|3014.8|3020.9|3014.9|3021.4|3015.4|3020.8|3014.8|4
1623216530000|2021-06-09 05:28:50|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623216540000|2021-06-09 05:29:00|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623216600000|2021-06-09 05:30:00|3021.9|3015.9|3024|3018|3024.6|3018.6|3021.9|3015.9|13
1623216610000|2021-06-09 05:30:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623216650000|2021-06-09 05:30:50|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|3
1623216660000|2021-06-09 05:31:00|3023.8|3017.8|3026.1|3020.1|3026.3|3020.3|3023.8|3017.8|7
1623216670000|2021-06-09 05:31:10|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3024.4|3018.4|10
1623216680000|2021-06-09 05:31:20|3024.4|3018.4|3023.9|3017.9|3024.9|3018.9|3023.9|3017.9|6
1623216690000|2021-06-09 05:31:30|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623216700000|2021-06-09 05:31:40|3023|3017|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|5
1623216720000|2021-06-09 05:32:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623216730000|2021-06-09 05:32:10|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|4
1623216740000|2021-06-09 05:32:20|3021.5|3015.5|3020.9|3014.9|3021.5|3015.5|3020.4|3014.4|10
1623216750000|2021-06-09 05:32:30|3020.6|3014.6|3020.3|3014.3|3020.8|3014.8|3020|3014|6
1623216760000|2021-06-09 05:32:40|3020.6|3014.6|3021.3|3015.3|3021.3|3015.3|3020.6|3014.6|4
1623216770000|2021-06-09 05:32:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623216780000|2021-06-09 05:33:00|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1623216790000|2021-06-09 05:33:10|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623216810000|2021-06-09 05:33:30|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1623216820000|2021-06-09 05:33:40|3021.9|3015.9|3021.3|3015.3|3021.9|3015.9|3021.3|3015.3|3
1623216830000|2021-06-09 05:33:50|3021|3015|3020.5|3014.5|3021|3015|3020|3014|5
1623216850000|2021-06-09 05:34:10|3021|3015|3021|3015|3021.3|3015.3|3021|3015|3
1623216900000|2021-06-09 05:35:00|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|2
1623216910000|2021-06-09 05:35:10|3019.9|3013.9|3018.8|3012.8|3019.9|3013.9|3018.8|3012.8|8
1623216920000|2021-06-09 05:35:20|3018.4|3012.4|3019.4|3013.4|3019.4|3013.4|3018.4|3012.4|5
1623216930000|2021-06-09 05:35:30|3019.6|3013.6|3019|3013|3019.8|3013.8|3019|3013|5
1623216970000|2021-06-09 05:36:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|3
1623216980000|2021-06-09 05:36:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623217020000|2021-06-09 05:37:00|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|3
1623217030000|2021-06-09 05:37:10|3019.8|3013.8|3019.8|3013.8|3020|3014|3019.8|3013.8|3
1623217040000|2021-06-09 05:37:20|3020|3014|3018.8|3012.8|3020|3014|3018.8|3012.8|6
1623217070000|2021-06-09 05:37:50|3019|3013|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|4
1623217080000|2021-06-09 05:38:00|3018.4|3012.4|3018.8|3012.8|3018.8|3012.8|3018.4|3012.4|2
1623217090000|2021-06-09 05:38:10|3018.5|3012.5|3017.8|3011.8|3018.8|3012.8|3017.8|3011.8|5
1623217100000|2021-06-09 05:38:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623217110000|2021-06-09 05:38:30|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.8|3011.8|3
1623217120000|2021-06-09 05:38:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623217130000|2021-06-09 05:38:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217140000|2021-06-09 05:39:00|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|5
1623217150000|2021-06-09 05:39:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217190000|2021-06-09 05:39:50|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623217200000|2021-06-09 05:40:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|5
1623217210000|2021-06-09 05:40:10|3017|3011|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|7
1623217230000|2021-06-09 05:40:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623217240000|2021-06-09 05:40:40|3017.1|3011.1|3016.8|3010.8|3017.1|3011.1|3016.8|3010.8|3
1623217250000|2021-06-09 05:40:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623217270000|2021-06-09 05:41:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623217300000|2021-06-09 05:41:40|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|2
1623217320000|2021-06-09 05:42:00|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1623217330000|2021-06-09 05:42:10|3016.9|3010.9|3017|3011|3017|3011|3016.9|3010.9|2
1623217340000|2021-06-09 05:42:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623217360000|2021-06-09 05:42:40|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623217370000|2021-06-09 05:42:50|3016.9|3010.9|3015.6|3009.6|3016.9|3010.9|3015.6|3009.6|5
1623217380000|2021-06-09 05:43:00|3015.3|3009.3|3014.9|3008.9|3015.3|3009.3|3014.9|3008.9|7
1623217390000|2021-06-09 05:43:10|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1623217410000|2021-06-09 05:43:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623217430000|2021-06-09 05:43:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217450000|2021-06-09 05:44:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623217460000|2021-06-09 05:44:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623217470000|2021-06-09 05:44:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217480000|2021-06-09 05:44:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217500000|2021-06-09 05:45:00|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623217510000|2021-06-09 05:45:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217530000|2021-06-09 05:45:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217540000|2021-06-09 05:45:40|3015.8|3009.8|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|4
1623217600000|2021-06-09 05:46:40|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623217620000|2021-06-09 05:47:00|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623217670000|2021-06-09 05:47:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217700000|2021-06-09 05:48:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623217760000|2021-06-09 05:49:20|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623217770000|2021-06-09 05:49:30|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623217780000|2021-06-09 05:49:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623217810000|2021-06-09 05:50:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014|3008|5
1623217820000|2021-06-09 05:50:20|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623217830000|2021-06-09 05:50:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623217910000|2021-06-09 05:51:50|3016|3010|3016|3010|3016|3010|3016|3010|1
1623217920000|2021-06-09 05:52:00|3016.3|3010.3|3016|3010|3017.3|3011.3|3016|3010|6
1623217950000|2021-06-09 05:52:30|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|2
1623217960000|2021-06-09 05:52:40|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623217970000|2021-06-09 05:52:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623217980000|2021-06-09 05:53:00|3017.6|3011.6|3017.3|3011.3|3017.6|3011.6|3017.3|3011.3|2
1623217990000|2021-06-09 05:53:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623218050000|2021-06-09 05:54:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623218080000|2021-06-09 05:54:40|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623218110000|2021-06-09 05:55:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623218200000|2021-06-09 05:56:40|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623218240000|2021-06-09 05:57:20|3017.9|3011.9|3019.3|3013.3|3019.3|3013.3|3017.9|3011.9|3
1623218250000|2021-06-09 05:57:30|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|2
1623218260000|2021-06-09 05:57:40|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623218270000|2021-06-09 05:57:50|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|4
1623218280000|2021-06-09 05:58:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623218310000|2021-06-09 05:58:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1623218330000|2021-06-09 05:58:50|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|2
1623218340000|2021-06-09 05:59:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623218360000|2021-06-09 05:59:20|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|4
1623218380000|2021-06-09 05:59:40|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|5
1623218390000|2021-06-09 05:59:50|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|4
1623218400000|2021-06-09 06:00:00|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|8
1623218410000|2021-06-09 06:00:10|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|4
1623218420000|2021-06-09 06:00:20|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623218430000|2021-06-09 06:00:30|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1623218450000|2021-06-09 06:00:50|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623218460000|2021-06-09 06:01:00|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|4
1623218470000|2021-06-09 06:01:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623218480000|2021-06-09 06:01:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623218490000|2021-06-09 06:01:30|3024.3|3018.3|3024.5|3018.5|3025|3019|3024.3|3018.3|6
1623218510000|2021-06-09 06:01:50|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1623218520000|2021-06-09 06:02:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623218530000|2021-06-09 06:02:10|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.1|3018.1|3
1623218540000|2021-06-09 06:02:20|3024.8|3018.8|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|3
1623218550000|2021-06-09 06:02:30|3026.1|3020.1|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|3
1623218560000|2021-06-09 06:02:40|3025.5|3019.5|3025.1|3019.1|3025.5|3019.5|3025|3019|6
1623218580000|2021-06-09 06:03:00|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623218590000|2021-06-09 06:03:10|3025.5|3019.5|3025.9|3019.9|3025.9|3019.9|3025.5|3019.5|2
1623218620000|2021-06-09 06:03:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623218680000|2021-06-09 06:04:40|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1623218690000|2021-06-09 06:04:50|3026.8|3020.8|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|2
1623218700000|2021-06-09 06:05:00|3026.6|3020.6|3026.9|3020.9|3027|3021|3026.6|3020.6|4
1623218710000|2021-06-09 06:05:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3026.9|3020.9|3
1623218720000|2021-06-09 06:05:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623218730000|2021-06-09 06:05:30|3027.9|3021.9|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|3
1623218750000|2021-06-09 06:05:50|3028.6|3022.6|3029.3|3023.3|3029.6|3023.6|3028.6|3022.6|7
1623218760000|2021-06-09 06:06:00|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|3
1623218770000|2021-06-09 06:06:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623218780000|2021-06-09 06:06:20|3028.1|3022.1|3027.3|3021.3|3028.1|3022.1|3027.3|3021.3|2
1623218790000|2021-06-09 06:06:30|3027.5|3021.5|3027.9|3021.9|3027.9|3021.9|3027.5|3021.5|3
1623218820000|2021-06-09 06:07:00|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1623218830000|2021-06-09 06:07:10|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623218840000|2021-06-09 06:07:20|3027.6|3021.6|3028.4|3022.4|3028.4|3022.4|3027.3|3021.3|7
1623218860000|2021-06-09 06:07:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1623218870000|2021-06-09 06:07:50|3029.4|3023.4|3030|3024|3030.4|3024.4|3029.4|3023.4|6
1623218880000|2021-06-09 06:08:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623218890000|2021-06-09 06:08:10|3030.9|3024.9|3031|3025|3031.3|3025.3|3030.8|3024.8|5
1623218900000|2021-06-09 06:08:20|3031.4|3025.4|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|3
1623218910000|2021-06-09 06:08:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623218920000|2021-06-09 06:08:40|3031.9|3025.9|3032|3026|3032.3|3026.3|3031.9|3025.9|4
1623218930000|2021-06-09 06:08:50|3031.8|3025.8|3030.4|3024.4|3031.8|3025.8|3030.4|3024.4|8
1623218940000|2021-06-09 06:09:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1623218960000|2021-06-09 06:09:20|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|4
1623219010000|2021-06-09 06:10:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623219030000|2021-06-09 06:10:30|3031.3|3025.3|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|3
1623219040000|2021-06-09 06:10:40|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|3
1623219090000|2021-06-09 06:11:30|3030.6|3024.6|3030|3024|3030.6|3024.6|3030|3024|3
1623219100000|2021-06-09 06:11:40|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623219110000|2021-06-09 06:11:50|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1623219120000|2021-06-09 06:12:00|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|5
1623219130000|2021-06-09 06:12:10|3029.6|3023.6|3028.9|3022.9|3029.6|3023.6|3028.9|3022.9|3
1623219140000|2021-06-09 06:12:20|3029|3023|3029|3023|3029|3023|3028.9|3022.9|3
1623219190000|2021-06-09 06:13:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623219230000|2021-06-09 06:13:50|3029.5|3023.5|3029.8|3023.8|3029.8|3023.8|3029.5|3023.5|2
1623219240000|2021-06-09 06:14:00|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1623219260000|2021-06-09 06:14:20|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.8|3021.8|4
1623219270000|2021-06-09 06:14:30|3027.5|3021.5|3026.9|3020.9|3027.5|3021.5|3026.9|3020.9|3
1623219280000|2021-06-09 06:14:40|3027.1|3021.1|3028.9|3022.9|3028.9|3022.9|3027.1|3021.1|4
1623219290000|2021-06-09 06:14:50|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|2
1623219300000|2021-06-09 06:15:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623219310000|2021-06-09 06:15:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623219320000|2021-06-09 06:15:20|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029.8|3023.8|3
1623219330000|2021-06-09 06:15:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623219340000|2021-06-09 06:15:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|4
1623219350000|2021-06-09 06:15:50|3029.6|3023.6|3029.3|3023.3|3029.6|3023.6|3029.3|3023.3|3
1623219370000|2021-06-09 06:16:10|3029.5|3023.5|3030.8|3024.8|3030.8|3024.8|3029.5|3023.5|5
1623219390000|2021-06-09 06:16:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623219440000|2021-06-09 06:17:20|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623219450000|2021-06-09 06:17:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1623219470000|2021-06-09 06:17:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623219540000|2021-06-09 06:19:00|3031.5|3025.5|3030.5|3024.5|3031.8|3025.8|3030.5|3024.5|7
1623219570000|2021-06-09 06:19:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623219590000|2021-06-09 06:19:50|3031.1|3025.1|3031|3025|3031.3|3025.3|3030.9|3024.9|4
1623219600000|2021-06-09 06:20:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|4
1623219610000|2021-06-09 06:20:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623219620000|2021-06-09 06:20:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623219640000|2021-06-09 06:20:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031|3025|5
1623219650000|2021-06-09 06:20:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1623219660000|2021-06-09 06:21:00|3030.5|3024.5|3030|3024|3030.8|3024.8|3030|3024|5
1623219670000|2021-06-09 06:21:10|3029.9|3023.9|3029.5|3023.5|3029.9|3023.9|3029.5|3023.5|4
1623219680000|2021-06-09 06:21:20|3029.3|3023.3|3027.8|3021.8|3029.3|3023.3|3027.6|3021.6|5
1623219690000|2021-06-09 06:21:30|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1623219710000|2021-06-09 06:21:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623219720000|2021-06-09 06:22:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623219730000|2021-06-09 06:22:10|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623219760000|2021-06-09 06:22:40|3027.4|3021.4|3028|3022|3028|3022|3027.4|3021.4|3
1623219770000|2021-06-09 06:22:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623219780000|2021-06-09 06:23:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623219840000|2021-06-09 06:24:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|3
1623219860000|2021-06-09 06:24:20|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623219870000|2021-06-09 06:24:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623219890000|2021-06-09 06:24:50|3026.4|3020.4|3026|3020|3026.4|3020.4|3026|3020|2
1623219900000|2021-06-09 06:25:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623219910000|2021-06-09 06:25:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623219920000|2021-06-09 06:25:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1623219930000|2021-06-09 06:25:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623219940000|2021-06-09 06:25:40|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623219950000|2021-06-09 06:25:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623219960000|2021-06-09 06:26:00|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1623219980000|2021-06-09 06:26:20|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|3
1623219990000|2021-06-09 06:26:30|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|4
1623220020000|2021-06-09 06:27:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623220030000|2021-06-09 06:27:10|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|4
1623220040000|2021-06-09 06:27:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623220070000|2021-06-09 06:27:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623220110000|2021-06-09 06:28:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623220120000|2021-06-09 06:28:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623220150000|2021-06-09 06:29:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623220190000|2021-06-09 06:29:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623220210000|2021-06-09 06:30:10|3029|3023|3030|3024|3030|3024|3029|3023|3
1623220220000|2021-06-09 06:30:20|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623220230000|2021-06-09 06:30:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623220260000|2021-06-09 06:31:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623220280000|2021-06-09 06:31:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1623220290000|2021-06-09 06:31:30|3031.3|3025.3|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|4
1623220320000|2021-06-09 06:32:00|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3030.3|3024.3|4
1623220330000|2021-06-09 06:32:10|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1623220340000|2021-06-09 06:32:20|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.8|3024.8|3
1623220370000|2021-06-09 06:32:50|3030.6|3024.6|3031.1|3025.1|3031.1|3025.1|3030.6|3024.6|3
1623220400000|2021-06-09 06:33:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623220500000|2021-06-09 06:35:00|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|2
1623220540000|2021-06-09 06:35:40|3031.5|3025.5|3032.5|3026.5|3032.8|3026.8|3031.5|3025.5|4
1623220560000|2021-06-09 06:36:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1623220570000|2021-06-09 06:36:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623220600000|2021-06-09 06:36:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623220620000|2021-06-09 06:37:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623220690000|2021-06-09 06:38:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1623220700000|2021-06-09 06:38:20|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1623220710000|2021-06-09 06:38:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1623220740000|2021-06-09 06:39:00|3032.5|3026.5|3032.5|3026.5|3032.6|3026.6|3032.5|3026.5|3
1623220750000|2021-06-09 06:39:10|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220760000|2021-06-09 06:39:20|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|2
1623220770000|2021-06-09 06:39:30|3032.1|3026.1|3032.5|3026.5|3032.5|3026.5|3032.1|3026.1|2
1623220780000|2021-06-09 06:39:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623220800000|2021-06-09 06:40:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623220810000|2021-06-09 06:40:10|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|4
1623220820000|2021-06-09 06:40:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220830000|2021-06-09 06:40:30|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|5
1623220840000|2021-06-09 06:40:40|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|3
1623220850000|2021-06-09 06:40:50|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623220860000|2021-06-09 06:41:00|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1623220870000|2021-06-09 06:41:10|3032.8|3026.8|3033|3027|3033.3|3027.3|3032.8|3026.8|6
1623220880000|2021-06-09 06:41:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623220890000|2021-06-09 06:41:30|3033.5|3027.5|3033.1|3027.1|3034.3|3028.3|3033.1|3027.1|4
1623220910000|2021-06-09 06:41:50|3033.3|3027.3|3033.8|3027.8|3033.8|3027.8|3033.3|3027.3|5
1623220920000|2021-06-09 06:42:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1623220940000|2021-06-09 06:42:20|3033|3027|3033.3|3027.3|3033.5|3027.5|3033|3027|3
1623220950000|2021-06-09 06:42:30|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1623220960000|2021-06-09 06:42:40|3032.3|3026.3|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|5
1623220970000|2021-06-09 06:42:50|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3031.5|3025.5|3
1623220980000|2021-06-09 06:43:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|4
1623221010000|2021-06-09 06:43:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|6
1623221020000|2021-06-09 06:43:40|3031.3|3025.3|3030|3024|3031.3|3025.3|3030|3024|5
1623221030000|2021-06-09 06:43:50|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623221040000|2021-06-09 06:44:00|3030.3|3024.3|3030.4|3024.4|3030.4|3024.4|3030.3|3024.3|2
1623221070000|2021-06-09 06:44:30|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|5
1623221120000|2021-06-09 06:45:20|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1623221140000|2021-06-09 06:45:40|3029.8|3023.8|3030.1|3024.1|3030.1|3024.1|3029.8|3023.8|2
1623221150000|2021-06-09 06:45:50|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.1|3024.1|4
1623221160000|2021-06-09 06:46:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3029.8|3023.8|3
1623221170000|2021-06-09 06:46:10|3029.9|3023.9|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|2
1623221190000|2021-06-09 06:46:30|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1623221200000|2021-06-09 06:46:40|3028.9|3022.9|3028.5|3022.5|3029|3023|3028.5|3022.5|6
1623221220000|2021-06-09 06:47:00|3028.3|3022.3|3027.5|3021.5|3028.3|3022.3|3027|3021|7
1623221230000|2021-06-09 06:47:10|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027|3021|9
1623221250000|2021-06-09 06:47:30|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623221270000|2021-06-09 06:47:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623221290000|2021-06-09 06:48:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623221300000|2021-06-09 06:48:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623221320000|2021-06-09 06:48:40|3028.3|3022.3|3028.9|3022.9|3028.9|3022.9|3028.3|3022.3|2
1623221330000|2021-06-09 06:48:50|3029.3|3023.3|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|3
1623221360000|2021-06-09 06:49:20|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1623221380000|2021-06-09 06:49:40|3029.5|3023.5|3030.8|3024.8|3030.8|3024.8|3029.5|3023.5|6
1623221390000|2021-06-09 06:49:50|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623221400000|2021-06-09 06:50:00|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623221410000|2021-06-09 06:50:10|3030.8|3024.8|3030|3024|3030.8|3024.8|3030|3024|3
1623221470000|2021-06-09 06:51:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623221490000|2021-06-09 06:51:30|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.3|3023.3|4
1623221500000|2021-06-09 06:51:40|3028.9|3022.9|3029.3|3023.3|3029.3|3023.3|3028.9|3022.9|3
1623221520000|2021-06-09 06:52:00|3029.1|3023.1|3029|3023|3029.1|3023.1|3029|3023|2
1623221530000|2021-06-09 06:52:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623221570000|2021-06-09 06:52:50|3029.6|3023.6|3030.1|3024.1|3030.4|3024.4|3029.6|3023.6|8
1623221580000|2021-06-09 06:53:00|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.1|3024.1|3
1623221590000|2021-06-09 06:53:10|3030.1|3024.1|3030.1|3024.1|3030.4|3024.4|3030.1|3024.1|3
1623221610000|2021-06-09 06:53:30|3030|3024|3027.8|3021.8|3030|3024|3027.8|3021.8|6
1623221640000|2021-06-09 06:54:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623221650000|2021-06-09 06:54:10|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623221660000|2021-06-09 06:54:20|3027.5|3021.5|3027.4|3021.4|3027.5|3021.5|3027.3|3021.3|4
1623221680000|2021-06-09 06:54:40|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623221690000|2021-06-09 06:54:50|3028|3022|3028.9|3022.9|3028.9|3022.9|3028|3022|2
1623221700000|2021-06-09 06:55:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623221780000|2021-06-09 06:56:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623221790000|2021-06-09 06:56:30|3029.1|3023.1|3029.5|3023.5|3029.5|3023.5|3029.1|3023.1|2
1623221800000|2021-06-09 06:56:40|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.3|3022.3|5
1623221810000|2021-06-09 06:56:50|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1623221850000|2021-06-09 06:57:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623221860000|2021-06-09 06:57:40|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028|3022|3
1623221870000|2021-06-09 06:57:50|3029.1|3023.1|3028.5|3022.5|3029.1|3023.1|3028.5|3022.5|2
1623221880000|2021-06-09 06:58:00|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623221970000|2021-06-09 06:59:30|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623221980000|2021-06-09 06:59:40|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|3
1623221990000|2021-06-09 06:59:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623222010000|2021-06-09 07:00:10|3028.5|3022.5|3030.9|3024.9|3031.5|3025.5|3028.5|3022.5|9
1623222020000|2021-06-09 07:00:20|3031.3|3025.3|3032.5|3026.5|3032.5|3026.5|3030.9|3024.9|7
1623222030000|2021-06-09 07:00:30|3032.6|3026.6|3030.8|3024.8|3032.9|3026.9|3030.8|3024.8|5
1623222080000|2021-06-09 07:01:20|3030.5|3024.5|3027.1|3021.1|3030.5|3024.5|3027.1|3021.1|3
1623222090000|2021-06-09 07:01:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1623222100000|2021-06-09 07:01:40|3027.3|3021.3|3028.8|3022.8|3028.8|3022.8|3027.3|3021.3|4
1623222110000|2021-06-09 07:01:50|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|3
1623222120000|2021-06-09 07:02:00|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|6
1623222130000|2021-06-09 07:02:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623222140000|2021-06-09 07:02:20|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1623222150000|2021-06-09 07:02:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623222160000|2021-06-09 07:02:40|3028.6|3022.6|3027.9|3021.9|3028.6|3022.6|3027.9|3021.9|3
1623222170000|2021-06-09 07:02:50|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623222180000|2021-06-09 07:03:00|3028.4|3022.4|3029.3|3023.3|3029.3|3023.3|3028.4|3022.4|2
1623222190000|2021-06-09 07:03:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623222200000|2021-06-09 07:03:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623222210000|2021-06-09 07:03:30|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3028.9|3022.9|5
1623222220000|2021-06-09 07:03:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222230000|2021-06-09 07:03:50|3029.5|3023.5|3028.9|3022.9|3029.5|3023.5|3028.9|3022.9|3
1623222250000|2021-06-09 07:04:10|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1623222280000|2021-06-09 07:04:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623222290000|2021-06-09 07:04:50|3026.5|3020.5|3027.3|3021.3|3027.5|3021.5|3026.3|3020.3|5
1623222300000|2021-06-09 07:05:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1623222310000|2021-06-09 07:05:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623222320000|2021-06-09 07:05:20|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|3
1623222330000|2021-06-09 07:05:30|3028.5|3022.5|3030.3|3024.3|3030.3|3024.3|3028.5|3022.5|7
1623222340000|2021-06-09 07:05:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222350000|2021-06-09 07:05:50|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.3|3023.3|4
1623222360000|2021-06-09 07:06:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222380000|2021-06-09 07:06:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222420000|2021-06-09 07:07:00|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3028.9|3022.9|3
1623222430000|2021-06-09 07:07:10|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|3
1623222490000|2021-06-09 07:08:10|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.3|3022.3|3
1623222500000|2021-06-09 07:08:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623222530000|2021-06-09 07:08:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|2
1623222560000|2021-06-09 07:09:20|3030|3024|3030|3024|3030.3|3024.3|3030|3024|3
1623222570000|2021-06-09 07:09:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.1|3023.1|4
1623222580000|2021-06-09 07:09:40|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222590000|2021-06-09 07:09:50|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623222630000|2021-06-09 07:10:30|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|2
1623222640000|2021-06-09 07:10:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623222660000|2021-06-09 07:11:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222720000|2021-06-09 07:12:00|3030|3024|3030|3024|3030|3024|3030|3024|1
1623222760000|2021-06-09 07:12:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623222770000|2021-06-09 07:12:50|3030|3024|3029.8|3023.8|3030|3024|3029.8|3023.8|2
1623222780000|2021-06-09 07:13:00|3029.5|3023.5|3028.5|3022.5|3029.5|3023.5|3028.5|3022.5|3
1623222810000|2021-06-09 07:13:30|3028.1|3022.1|3026.3|3020.3|3028.1|3022.1|3026.3|3020.3|3
1623222820000|2021-06-09 07:13:40|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1623222830000|2021-06-09 07:13:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623222840000|2021-06-09 07:14:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623222850000|2021-06-09 07:14:10|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|3
1623222860000|2021-06-09 07:14:20|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1623222880000|2021-06-09 07:14:40|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623222900000|2021-06-09 07:15:00|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623222910000|2021-06-09 07:15:10|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623222920000|2021-06-09 07:15:20|3028|3022|3029|3023|3029|3023|3028|3022|4
1623222930000|2021-06-09 07:15:30|3029.1|3023.1|3029|3023|3029.1|3023.1|3029|3023|2
1623222960000|2021-06-09 07:16:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623222980000|2021-06-09 07:16:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623222990000|2021-06-09 07:16:30|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623223000000|2021-06-09 07:16:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623223030000|2021-06-09 07:17:10|3031.3|3025.3|3032.1|3026.1|3032.1|3026.1|3031.3|3025.3|2
1623223040000|2021-06-09 07:17:20|3032.3|3026.3|3032.6|3026.6|3032.6|3026.6|3032.3|3026.3|2
1623223060000|2021-06-09 07:17:40|3032.4|3026.4|3031.1|3025.1|3032.4|3026.4|3031.1|3025.1|2
1623223080000|2021-06-09 07:18:00|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1623223100000|2021-06-09 07:18:20|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1623223120000|2021-06-09 07:18:40|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623223140000|2021-06-09 07:19:00|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3030.3|3024.3|2
1623223150000|2021-06-09 07:19:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623223170000|2021-06-09 07:19:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623223200000|2021-06-09 07:20:00|3030.5|3024.5|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623223250000|2021-06-09 07:20:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1623223330000|2021-06-09 07:22:10|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1623223430000|2021-06-09 07:23:50|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1623223490000|2021-06-09 07:24:50|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|2
1623223500000|2021-06-09 07:25:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623223510000|2021-06-09 07:25:10|3031.5|3025.5|3033.8|3027.8|3033.8|3027.8|3031.5|3025.5|3
1623223520000|2021-06-09 07:25:20|3034|3028|3034|3028|3034|3028|3034|3028|1
1623223560000|2021-06-09 07:26:00|3034.3|3028.3|3034.5|3028.5|3034.8|3028.8|3034.3|3028.3|4
1623223580000|2021-06-09 07:26:20|3034.3|3028.3|3034.6|3028.6|3034.6|3028.6|3034|3028|4
1623223600000|2021-06-09 07:26:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623223620000|2021-06-09 07:27:00|3034.8|3028.8|3035|3029|3035|3029|3034.4|3028.4|3
1623223640000|2021-06-09 07:27:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623223660000|2021-06-09 07:27:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623223670000|2021-06-09 07:27:50|3035.8|3029.8|3036.1|3030.1|3036.1|3030.1|3035.8|3029.8|2
1623223700000|2021-06-09 07:28:20|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623223720000|2021-06-09 07:28:40|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623223740000|2021-06-09 07:29:00|3036.4|3030.4|3035.6|3029.6|3036.4|3030.4|3035.6|3029.6|3
1623223760000|2021-06-09 07:29:20|3035.9|3029.9|3036.1|3030.1|3036.1|3030.1|3035.9|3029.9|2
1623223780000|2021-06-09 07:29:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623223820000|2021-06-09 07:30:20|3036.6|3030.6|3036.1|3030.1|3036.6|3030.6|3036.1|3030.1|3
1623223830000|2021-06-09 07:30:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623223860000|2021-06-09 07:31:00|3036.1|3030.1|3036.4|3030.4|3036.4|3030.4|3036.1|3030.1|2
1623223870000|2021-06-09 07:31:10|3036.6|3030.6|3035.3|3029.3|3036.6|3030.6|3035.3|3029.3|3
1623223880000|2021-06-09 07:31:20|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|4
1623223920000|2021-06-09 07:32:00|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.5|3027.5|6
1623223930000|2021-06-09 07:32:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623223950000|2021-06-09 07:32:30|3033.8|3027.8|3034.3|3028.3|3034.3|3028.3|3033.8|3027.8|2
1623223980000|2021-06-09 07:33:00|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1623224100000|2021-06-09 07:35:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1623224140000|2021-06-09 07:35:40|3034.1|3028.1|3033.6|3027.6|3034.1|3028.1|3033.6|3027.6|2
1623224150000|2021-06-09 07:35:50|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623224190000|2021-06-09 07:36:30|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1623224250000|2021-06-09 07:37:30|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623224300000|2021-06-09 07:38:20|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623224330000|2021-06-09 07:38:50|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623224340000|2021-06-09 07:39:00|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623224350000|2021-06-09 07:39:10|3033.6|3027.6|3030.8|3024.8|3033.6|3027.6|3029.9|3023.9|4
1623224370000|2021-06-09 07:39:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623224380000|2021-06-09 07:39:40|3030.4|3024.4|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|3
1623224400000|2021-06-09 07:40:00|3030.6|3024.6|3031.3|3025.3|3031.3|3025.3|3030.6|3024.6|3
1623224410000|2021-06-09 07:40:10|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224440000|2021-06-09 07:40:40|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1623224460000|2021-06-09 07:41:00|3030.4|3024.4|3032.3|3026.3|3032.3|3026.3|3030.4|3024.4|2
1623224470000|2021-06-09 07:41:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623224480000|2021-06-09 07:41:20|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.1|3025.1|3
1623224500000|2021-06-09 07:41:40|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623224530000|2021-06-09 07:42:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623224540000|2021-06-09 07:42:20|3030.5|3024.5|3030.9|3024.9|3030.9|3024.9|3030.5|3024.5|3
1623224560000|2021-06-09 07:42:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224570000|2021-06-09 07:42:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623224620000|2021-06-09 07:43:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623224720000|2021-06-09 07:45:20|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623224760000|2021-06-09 07:46:00|3031.8|3025.8|3033|3027|3033.1|3027.1|3031.8|3025.8|5
1623224790000|2021-06-09 07:46:30|3032.1|3026.1|3030.6|3024.6|3032.1|3026.1|3030.5|3024.5|3
1623224800000|2021-06-09 07:46:40|3030.9|3024.9|3031.6|3025.6|3031.6|3025.6|3030.9|3024.9|2
1623224810000|2021-06-09 07:46:50|3031.9|3025.9|3031.4|3025.4|3031.9|3025.9|3031.4|3025.4|2
1623224820000|2021-06-09 07:47:00|3031.1|3025.1|3030.5|3024.5|3031.1|3025.1|3030.5|3024.5|3
1623224830000|2021-06-09 07:47:10|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1623224890000|2021-06-09 07:48:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623224940000|2021-06-09 07:49:00|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1623224950000|2021-06-09 07:49:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623224960000|2021-06-09 07:49:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623224970000|2021-06-09 07:49:30|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1623224990000|2021-06-09 07:49:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623225000000|2021-06-09 07:50:00|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623225030000|2021-06-09 07:50:30|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1623225040000|2021-06-09 07:50:40|3032.1|3026.1|3031.6|3025.6|3032.1|3026.1|3031.6|3025.6|2
1623225060000|2021-06-09 07:51:00|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623225080000|2021-06-09 07:51:20|3032.1|3026.1|3033|3027|3033|3027|3032.1|3026.1|2
1623225090000|2021-06-09 07:51:30|3033.3|3027.3|3034.8|3028.8|3034.8|3028.8|3033.3|3027.3|4
1623225100000|2021-06-09 07:51:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1623225140000|2021-06-09 07:52:20|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035.3|3029.3|3
1623225150000|2021-06-09 07:52:30|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1623225160000|2021-06-09 07:52:40|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1623225170000|2021-06-09 07:52:50|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1623225200000|2021-06-09 07:53:20|3035.6|3029.6|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|5
1623225210000|2021-06-09 07:53:30|3035.6|3029.6|3035.3|3029.3|3035.6|3029.6|3035.3|3029.3|2
1623225220000|2021-06-09 07:53:40|3035.8|3029.8|3035.3|3029.3|3035.8|3029.8|3035.3|3029.3|3
1623225230000|2021-06-09 07:53:50|3034.9|3028.9|3034.8|3028.8|3034.9|3028.9|3034.8|3028.8|2
1623225250000|2021-06-09 07:54:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623225260000|2021-06-09 07:54:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1623225270000|2021-06-09 07:54:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623225290000|2021-06-09 07:54:50|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|3
1623225320000|2021-06-09 07:55:20|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623225350000|2021-06-09 07:55:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1623225380000|2021-06-09 07:56:20|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1623225410000|2021-06-09 07:56:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623225450000|2021-06-09 07:57:30|3035.6|3029.6|3035.5|3029.5|3035.6|3029.6|3035.5|3029.5|2
1623225460000|2021-06-09 07:57:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623225480000|2021-06-09 07:58:00|3035.1|3029.1|3034.3|3028.3|3035.1|3029.1|3034.3|3028.3|3
1623225530000|2021-06-09 07:58:50|3033.3|3027.3|3033.4|3027.4|3033.8|3027.8|3033.3|3027.3|5
1623225540000|2021-06-09 07:59:00|3033.3|3027.3|3033.1|3027.1|3033.3|3027.3|3033.1|3027.1|2
1623225550000|2021-06-09 07:59:10|3032.6|3026.6|3032.8|3026.8|3032.8|3026.8|3032.4|3026.4|3
1623225590000|2021-06-09 07:59:50|3033|3027|3033|3027|3033|3027|3033|3027|1
1623225650000|2021-06-09 08:00:50|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|4
1623225660000|2021-06-09 08:01:00|3034.3|3028.3|3034.8|3028.8|3034.8|3028.8|3034.3|3028.3|2
1623225710000|2021-06-09 08:01:50|3034.6|3028.6|3033.6|3027.6|3034.6|3028.6|3033.6|3027.6|5
1623225720000|2021-06-09 08:02:00|3033.4|3027.4|3032.4|3026.4|3033.4|3027.4|3032.4|3026.4|4
1623225730000|2021-06-09 08:02:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623225740000|2021-06-09 08:02:20|3031.3|3025.3|3029.9|3023.9|3031.3|3025.3|3029.9|3023.9|3
1623225750000|2021-06-09 08:02:30|3030|3024|3030.3|3024.3|3030.8|3024.8|3030|3024|4
1623225760000|2021-06-09 08:02:40|3030|3024|3030|3024|3030.3|3024.3|3029.6|3023.6|6
1623225770000|2021-06-09 08:02:50|3029.9|3023.9|3032|3026|3032|3026|3029.9|3023.9|3
1623225780000|2021-06-09 08:03:00|3031.9|3025.9|3032.5|3026.5|3032.5|3026.5|3031.9|3025.9|3
1623225790000|2021-06-09 08:03:10|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|3
1623225800000|2021-06-09 08:03:20|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1623225820000|2021-06-09 08:03:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623225830000|2021-06-09 08:03:50|3032.6|3026.6|3033|3027|3033|3027|3032.6|3026.6|2
1623225840000|2021-06-09 08:04:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623225850000|2021-06-09 08:04:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623225880000|2021-06-09 08:04:40|3032.8|3026.8|3033.3|3027.3|3033.5|3027.5|3032.8|3026.8|5
1623225890000|2021-06-09 08:04:50|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1623225910000|2021-06-09 08:05:10|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1623225920000|2021-06-09 08:05:20|3031.6|3025.6|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|8
1623225930000|2021-06-09 08:05:30|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.8|3025.8|3
1623225940000|2021-06-09 08:05:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1623225970000|2021-06-09 08:06:10|3032.3|3026.3|3033.3|3027.3|3033.3|3027.3|3032.3|3026.3|4
1623225990000|2021-06-09 08:06:30|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1623226000000|2021-06-09 08:06:40|3033.5|3027.5|3034.8|3028.8|3034.8|3028.8|3033.5|3027.5|3
1623226020000|2021-06-09 08:07:00|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226030000|2021-06-09 08:07:10|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1623226040000|2021-06-09 08:07:20|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1623226070000|2021-06-09 08:07:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226080000|2021-06-09 08:08:00|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623226090000|2021-06-09 08:08:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1623226110000|2021-06-09 08:08:30|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|2
1623226130000|2021-06-09 08:08:50|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623226160000|2021-06-09 08:09:20|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1623226180000|2021-06-09 08:09:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623226190000|2021-06-09 08:09:50|3036.5|3030.5|3036.6|3030.6|3037.1|3031.1|3036.5|3030.5|4
1623226200000|2021-06-09 08:10:00|3036.9|3030.9|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|3
1623226220000|2021-06-09 08:10:20|3036.6|3030.6|3036.4|3030.4|3036.6|3030.6|3036.4|3030.4|2
1623226230000|2021-06-09 08:10:30|3036.1|3030.1|3035.3|3029.3|3036.1|3030.1|3035.3|3029.3|2
1623226240000|2021-06-09 08:10:40|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623226260000|2021-06-09 08:11:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1623226280000|2021-06-09 08:11:20|3035.3|3029.3|3036|3030|3036|3030|3035.3|3029.3|3
1623226290000|2021-06-09 08:11:30|3036.3|3030.3|3036|3030|3036.3|3030.3|3036|3030|2
1623226300000|2021-06-09 08:11:40|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623226340000|2021-06-09 08:12:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1623226350000|2021-06-09 08:12:30|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034.5|3028.5|6
1623226380000|2021-06-09 08:13:00|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.1|3028.1|3
1623226400000|2021-06-09 08:13:20|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623226420000|2021-06-09 08:13:40|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|3
1623226450000|2021-06-09 08:14:10|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623226460000|2021-06-09 08:14:20|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1623226470000|2021-06-09 08:14:30|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1623226480000|2021-06-09 08:14:40|3035.5|3029.5|3035.1|3029.1|3035.5|3029.5|3035.1|3029.1|2
1623226490000|2021-06-09 08:14:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623226500000|2021-06-09 08:15:00|3034.9|3028.9|3035.3|3029.3|3035.5|3029.5|3034.9|3028.9|4
1623226510000|2021-06-09 08:15:10|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1623226530000|2021-06-09 08:15:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623226540000|2021-06-09 08:15:40|3034|3028|3033|3027|3034|3028|3033|3027|4
1623226550000|2021-06-09 08:15:50|3033.3|3027.3|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|3
1623226570000|2021-06-09 08:16:10|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1623226600000|2021-06-09 08:16:40|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623226610000|2021-06-09 08:16:50|3031.9|3025.9|3031.8|3025.8|3031.9|3025.9|3031.8|3025.8|2
1623226630000|2021-06-09 08:17:10|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623226660000|2021-06-09 08:17:40|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1623226670000|2021-06-09 08:17:50|3033|3027|3032.8|3026.8|3033|3027|3032.8|3026.8|2
1623226720000|2021-06-09 08:18:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1623226730000|2021-06-09 08:18:50|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|4
1623226750000|2021-06-09 08:19:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623226760000|2021-06-09 08:19:20|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1623226770000|2021-06-09 08:19:30|3033.9|3027.9|3034.1|3028.1|3034.1|3028.1|3033.9|3027.9|2
1623226780000|2021-06-09 08:19:40|3034.4|3028.4|3035.5|3029.5|3035.5|3029.5|3034.4|3028.4|4
1623226790000|2021-06-09 08:19:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623226820000|2021-06-09 08:20:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623226830000|2021-06-09 08:20:30|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.4|3030.4|3
1623226840000|2021-06-09 08:20:40|3036.4|3030.4|3035.8|3029.8|3036.4|3030.4|3035.8|3029.8|3
1623226850000|2021-06-09 08:20:50|3035.3|3029.3|3034.8|3028.8|3035.3|3029.3|3034.8|3028.8|2
1623226880000|2021-06-09 08:21:20|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|3
1623226890000|2021-06-09 08:21:30|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623226900000|2021-06-09 08:21:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623226920000|2021-06-09 08:22:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1623226940000|2021-06-09 08:22:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623226960000|2021-06-09 08:22:40|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|3
1623226990000|2021-06-09 08:23:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623227010000|2021-06-09 08:23:30|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623227020000|2021-06-09 08:23:40|3036.5|3030.5|3036.4|3030.4|3036.5|3030.5|3036.3|3030.3|3
1623227080000|2021-06-09 08:24:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623227100000|2021-06-09 08:25:00|3036.1|3030.1|3035.1|3029.1|3036.1|3030.1|3035|3029|3
1623227110000|2021-06-09 08:25:10|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623227120000|2021-06-09 08:25:20|3035|3029|3034|3028|3035|3029|3034|3028|4
1623227130000|2021-06-09 08:25:30|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227140000|2021-06-09 08:25:40|3033.5|3027.5|3034|3028|3034|3028|3032.9|3026.9|4
1623227150000|2021-06-09 08:25:50|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227160000|2021-06-09 08:26:00|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1623227190000|2021-06-09 08:26:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623227210000|2021-06-09 08:26:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623227220000|2021-06-09 08:27:00|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|2
1623227240000|2021-06-09 08:27:20|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623227270000|2021-06-09 08:27:50|3035.4|3029.4|3035.9|3029.9|3035.9|3029.9|3035.4|3029.4|2
1623227300000|2021-06-09 08:28:20|3036.1|3030.1|3037.1|3031.1|3037.1|3031.1|3036.1|3030.1|2
1623227320000|2021-06-09 08:28:40|3036.3|3030.3|3035.4|3029.4|3036.3|3030.3|3035.4|3029.4|2
1623227360000|2021-06-09 08:29:20|3035.5|3029.5|3036|3030|3036|3030|3035.5|3029.5|2
1623227370000|2021-06-09 08:29:30|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623227380000|2021-06-09 08:29:40|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1623227390000|2021-06-09 08:29:50|3035.9|3029.9|3035.5|3029.5|3035.9|3029.9|3035.5|3029.5|2
1623227410000|2021-06-09 08:30:10|3035.6|3029.6|3036.1|3030.1|3036.1|3030.1|3035.6|3029.6|2
1623227430000|2021-06-09 08:30:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.6|3029.6|3
1623227440000|2021-06-09 08:30:40|3035.8|3029.8|3035.4|3029.4|3035.8|3029.8|3035.4|3029.4|2
1623227470000|2021-06-09 08:31:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623227480000|2021-06-09 08:31:20|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623227490000|2021-06-09 08:31:30|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|2
1623227500000|2021-06-09 08:31:40|3033.8|3027.8|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1623227510000|2021-06-09 08:31:50|3032.5|3026.5|3033|3027|3033.4|3027.4|3032.5|3026.5|6
1623227520000|2021-06-09 08:32:00|3032.9|3026.9|3032.4|3026.4|3032.9|3026.9|3032.1|3026.1|7
1623227530000|2021-06-09 08:32:10|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1623227610000|2021-06-09 08:33:30|3032.6|3026.6|3032.4|3026.4|3032.6|3026.6|3032.4|3026.4|2
1623227620000|2021-06-09 08:33:40|3032.1|3026.1|3031.3|3025.3|3032.1|3026.1|3031|3025|7
1623227630000|2021-06-09 08:33:50|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1623227640000|2021-06-09 08:34:00|3030.5|3024.5|3030.9|3024.9|3030.9|3024.9|3030.3|3024.3|5
1623227650000|2021-06-09 08:34:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623227670000|2021-06-09 08:34:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623227680000|2021-06-09 08:34:40|3031|3025|3031.8|3025.8|3031.8|3025.8|3031|3025|3
1623227740000|2021-06-09 08:35:40|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623227760000|2021-06-09 08:36:00|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623227770000|2021-06-09 08:36:10|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623227820000|2021-06-09 08:37:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623227870000|2021-06-09 08:37:50|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1623227930000|2021-06-09 08:38:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1623227940000|2021-06-09 08:39:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623227960000|2021-06-09 08:39:20|3033.5|3027.5|3032.8|3026.8|3033.5|3027.5|3032.8|3026.8|2
1623227970000|2021-06-09 08:39:30|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|3
1623227980000|2021-06-09 08:39:40|3031.9|3025.9|3031.4|3025.4|3031.9|3025.9|3031.4|3025.4|3
1623227990000|2021-06-09 08:39:50|3031.1|3025.1|3030.5|3024.5|3031.3|3025.3|3030.5|3024.5|5
1623228000000|2021-06-09 08:40:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623228030000|2021-06-09 08:40:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623228040000|2021-06-09 08:40:40|3030.8|3024.8|3031.3|3025.3|3031.5|3025.5|3030.8|3024.8|4
1623228050000|2021-06-09 08:40:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623228060000|2021-06-09 08:41:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623228070000|2021-06-09 08:41:10|3033|3027|3033|3027|3033|3027|3033|3027|1
1623228090000|2021-06-09 08:41:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623228100000|2021-06-09 08:41:40|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|2
1623228110000|2021-06-09 08:41:50|3032.1|3026.1|3031.5|3025.5|3032.1|3026.1|3031.5|3025.5|4
1623228120000|2021-06-09 08:42:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623228130000|2021-06-09 08:42:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623228140000|2021-06-09 08:42:20|3031.3|3025.3|3032.3|3026.3|3032.3|3026.3|3031|3025|5
1623228190000|2021-06-09 08:43:10|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|2
1623228230000|2021-06-09 08:43:50|3032.9|3026.9|3032.8|3026.8|3032.9|3026.9|3032.8|3026.8|2
1623228260000|2021-06-09 08:44:20|3033|3027|3033|3027|3033|3027|3033|3027|1
1623228270000|2021-06-09 08:44:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623228280000|2021-06-09 08:44:40|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|2
1623228310000|2021-06-09 08:45:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623228400000|2021-06-09 08:46:40|3032.5|3026.5|3032.6|3026.6|3032.6|3026.6|3032.5|3026.5|2
1623228420000|2021-06-09 08:47:00|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1623228430000|2021-06-09 08:47:10|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|2
1623228480000|2021-06-09 08:48:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623228510000|2021-06-09 08:48:30|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623228520000|2021-06-09 08:48:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032|3026|4
1623228610000|2021-06-09 08:50:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623228620000|2021-06-09 08:50:20|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1623228630000|2021-06-09 08:50:30|3034.3|3028.3|3034.3|3028.3|3034.8|3028.8|3034|3028|6
1623228640000|2021-06-09 08:50:40|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623228680000|2021-06-09 08:51:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623228690000|2021-06-09 08:51:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623228750000|2021-06-09 08:52:30|3035|3029|3035|3029|3035.3|3029.3|3035|3029|3
1623228810000|2021-06-09 08:53:30|3034.8|3028.8|3034.9|3028.9|3034.9|3028.9|3034.8|3028.8|2
1623228820000|2021-06-09 08:53:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623228830000|2021-06-09 08:53:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623228860000|2021-06-09 08:54:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1623228880000|2021-06-09 08:54:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1623228910000|2021-06-09 08:55:10|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1623228980000|2021-06-09 08:56:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1623229040000|2021-06-09 08:57:20|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1623229050000|2021-06-09 08:57:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623229120000|2021-06-09 08:58:40|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3032.5|3026.5|8
1623229150000|2021-06-09 08:59:10|3032.6|3026.6|3032|3026|3032.6|3026.6|3032|3026|3
1623229160000|2021-06-09 08:59:20|3031.9|3025.9|3032|3026|3032|3026|3031.4|3025.4|4
1623229170000|2021-06-09 08:59:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623229180000|2021-06-09 08:59:40|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623229190000|2021-06-09 08:59:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623229210000|2021-06-09 09:00:10|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.5|3025.5|4
1623229220000|2021-06-09 09:00:20|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623229230000|2021-06-09 09:00:30|3032.3|3026.3|3031.1|3025.1|3032.3|3026.3|3031.1|3025.1|3
1623229250000|2021-06-09 09:00:50|3031|3025|3031.1|3025.1|3031.1|3025.1|3031|3025|2
1623229260000|2021-06-09 09:01:00|3030.9|3024.9|3030.4|3024.4|3030.9|3024.9|3030.4|3024.4|3
1623229270000|2021-06-09 09:01:10|3030.1|3024.1|3030|3024|3030.1|3024.1|3029.6|3023.6|5
1623229280000|2021-06-09 09:01:20|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623229310000|2021-06-09 09:01:50|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|4
1623229320000|2021-06-09 09:02:00|3030.8|3024.8|3030.3|3024.3|3030.8|3024.8|3030.3|3024.3|3
1623229330000|2021-06-09 09:02:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623229340000|2021-06-09 09:02:20|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1623229350000|2021-06-09 09:02:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623229360000|2021-06-09 09:02:40|3030|3024|3029.5|3023.5|3030|3024|3029.5|3023.5|2
1623229370000|2021-06-09 09:02:50|3029.1|3023.1|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|2
1623229380000|2021-06-09 09:03:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623229390000|2021-06-09 09:03:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623229400000|2021-06-09 09:03:20|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1623229410000|2021-06-09 09:03:30|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623229420000|2021-06-09 09:03:40|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|2
1623229430000|2021-06-09 09:03:50|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1623229440000|2021-06-09 09:04:00|3027.5|3021.5|3026.1|3020.1|3027.5|3021.5|3026.1|3020.1|5
1623229450000|2021-06-09 09:04:10|3026.4|3020.4|3026.6|3020.6|3026.6|3020.6|3026.1|3020.1|3
1623229460000|2021-06-09 09:04:20|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623229480000|2021-06-09 09:04:40|3025.6|3019.6|3026.5|3020.5|3026.5|3020.5|3025.6|3019.6|4
1623229500000|2021-06-09 09:05:00|3026.4|3020.4|3025.3|3019.3|3026.4|3020.4|3025.3|3019.3|3
1623229510000|2021-06-09 09:05:10|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623229520000|2021-06-09 09:05:20|3025.1|3019.1|3023.9|3017.9|3025.1|3019.1|3023.9|3017.9|4
1623229530000|2021-06-09 09:05:30|3024.1|3018.1|3024.8|3018.8|3024.8|3018.8|3024.1|3018.1|2
1623229550000|2021-06-09 09:05:50|3025|3019|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|3
1623229570000|2021-06-09 09:06:10|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623229580000|2021-06-09 09:06:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623229610000|2021-06-09 09:06:50|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|1
1623229620000|2021-06-09 09:07:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623229680000|2021-06-09 09:08:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1623229690000|2021-06-09 09:08:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623229700000|2021-06-09 09:08:20|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|4
1623229710000|2021-06-09 09:08:30|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|3
1623229720000|2021-06-09 09:08:40|3024.1|3018.1|3024.5|3018.5|3024.5|3018.5|3024.1|3018.1|4
1623229730000|2021-06-09 09:08:50|3024.1|3018.1|3023.1|3017.1|3024.1|3018.1|3023.1|3017.1|2
1623229740000|2021-06-09 09:09:00|3023|3017|3020.6|3014.6|3023|3017|3020.6|3014.6|6
1623229750000|2021-06-09 09:09:10|3020.4|3014.4|3020.3|3014.3|3020.4|3014.4|3019.8|3013.8|5
1623229760000|2021-06-09 09:09:20|3020|3014|3021.5|3015.5|3021.5|3015.5|3020|3014|3
1623229780000|2021-06-09 09:09:40|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|3
1623229790000|2021-06-09 09:09:50|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|5
1623229800000|2021-06-09 09:10:00|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1623229810000|2021-06-09 09:10:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623229820000|2021-06-09 09:10:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623229840000|2021-06-09 09:10:40|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623229850000|2021-06-09 09:10:50|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623229860000|2021-06-09 09:11:00|3021.3|3015.3|3021.5|3015.5|3021.8|3015.8|3021.3|3015.3|4
1623229870000|2021-06-09 09:11:10|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|5
1623229880000|2021-06-09 09:11:20|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623229900000|2021-06-09 09:11:40|3022.1|3016.1|3021.1|3015.1|3022.1|3016.1|3021.1|3015.1|4
1623229910000|2021-06-09 09:11:50|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1623229920000|2021-06-09 09:12:00|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623229960000|2021-06-09 09:12:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623229980000|2021-06-09 09:13:00|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|4
1623230010000|2021-06-09 09:13:30|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623230020000|2021-06-09 09:13:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623230030000|2021-06-09 09:13:50|3023|3017|3021.8|3015.8|3023|3017|3021.8|3015.8|3
1623230040000|2021-06-09 09:14:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623230060000|2021-06-09 09:14:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623230090000|2021-06-09 09:14:50|3020.9|3014.9|3020.3|3014.3|3020.9|3014.9|3020.3|3014.3|5
1623230100000|2021-06-09 09:15:00|3020.5|3014.5|3019.8|3013.8|3020.5|3014.5|3019.8|3013.8|4
1623230110000|2021-06-09 09:15:10|3020|3014|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|4
1623230120000|2021-06-09 09:15:20|3020.3|3014.3|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|3
1623230130000|2021-06-09 09:15:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623230140000|2021-06-09 09:15:40|3020.1|3014.1|3019|3013|3020.1|3014.1|3019|3013|3
1623230160000|2021-06-09 09:16:00|3018.6|3012.6|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|5
1623230180000|2021-06-09 09:16:20|3019.1|3013.1|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623230190000|2021-06-09 09:16:30|3019|3013|3019.8|3013.8|3019.8|3013.8|3018.8|3012.8|4
1623230200000|2021-06-09 09:16:40|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|3
1623230230000|2021-06-09 09:17:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623230270000|2021-06-09 09:17:50|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623230280000|2021-06-09 09:18:00|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623230290000|2021-06-09 09:18:10|3020|3014|3020.6|3014.6|3020.6|3014.6|3020|3014|2
1623230300000|2021-06-09 09:18:20|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.8|3014.8|3
1623230310000|2021-06-09 09:18:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623230330000|2021-06-09 09:18:50|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|2
1623230340000|2021-06-09 09:19:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623230380000|2021-06-09 09:19:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623230390000|2021-06-09 09:19:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623230400000|2021-06-09 09:20:00|3020.5|3014.5|3019.9|3013.9|3020.5|3014.5|3019.9|3013.9|2
1623230410000|2021-06-09 09:20:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623230420000|2021-06-09 09:20:20|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1623230470000|2021-06-09 09:21:10|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623230510000|2021-06-09 09:21:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|2
1623230520000|2021-06-09 09:22:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623230540000|2021-06-09 09:22:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623230550000|2021-06-09 09:22:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1623230560000|2021-06-09 09:22:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623230570000|2021-06-09 09:22:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623230580000|2021-06-09 09:23:00|3022.8|3016.8|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|6
1623230590000|2021-06-09 09:23:10|3023.1|3017.1|3022.8|3016.8|3023.1|3017.1|3022.8|3016.8|3
1623230600000|2021-06-09 09:23:20|3022.5|3016.5|3022.1|3016.1|3022.5|3016.5|3022.1|3016.1|2
1623230620000|2021-06-09 09:23:40|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623230650000|2021-06-09 09:24:10|3021.6|3015.6|3020.9|3014.9|3021.6|3015.6|3020.9|3014.9|2
1623230700000|2021-06-09 09:25:00|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.4|3014.4|2
1623230710000|2021-06-09 09:25:10|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1623230720000|2021-06-09 09:25:20|3020.1|3014.1|3019.3|3013.3|3020.1|3014.1|3019.3|3013.3|3
1623230730000|2021-06-09 09:25:30|3019.1|3013.1|3018.9|3012.9|3019.4|3013.4|3018.8|3012.8|5
1623230740000|2021-06-09 09:25:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623230780000|2021-06-09 09:26:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623230790000|2021-06-09 09:26:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623230820000|2021-06-09 09:27:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623230840000|2021-06-09 09:27:20|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623230910000|2021-06-09 09:28:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623230940000|2021-06-09 09:29:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623230950000|2021-06-09 09:29:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623230960000|2021-06-09 09:29:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623230990000|2021-06-09 09:29:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623231000000|2021-06-09 09:30:00|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623231020000|2021-06-09 09:30:20|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623231030000|2021-06-09 09:30:30|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1623231200000|2021-06-09 09:33:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623231240000|2021-06-09 09:34:00|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623231250000|2021-06-09 09:34:10|3019.1|3013.1|3018.4|3012.4|3019.1|3013.1|3018.4|3012.4|3
1623231260000|2021-06-09 09:34:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623231280000|2021-06-09 09:34:40|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623231290000|2021-06-09 09:34:50|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1623231300000|2021-06-09 09:35:00|3019|3013|3019.6|3013.6|3019.6|3013.6|3019|3013|2
1623231340000|2021-06-09 09:35:40|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1623231350000|2021-06-09 09:35:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623231370000|2021-06-09 09:36:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1623231380000|2021-06-09 09:36:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623231400000|2021-06-09 09:36:40|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623231410000|2021-06-09 09:36:50|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623231420000|2021-06-09 09:37:00|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1623231430000|2021-06-09 09:37:10|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623231480000|2021-06-09 09:38:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623231570000|2021-06-09 09:39:30|3022.3|3016.3|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|4
1623231590000|2021-06-09 09:39:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623231600000|2021-06-09 09:40:00|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.9|3015.9|2
1623231660000|2021-06-09 09:41:00|3021.6|3015.6|3020|3014|3021.6|3015.6|3019.6|3013.6|5
1623231670000|2021-06-09 09:41:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623231680000|2021-06-09 09:41:20|3019.9|3013.9|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|4
1623231710000|2021-06-09 09:41:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623231730000|2021-06-09 09:42:10|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1623231740000|2021-06-09 09:42:20|3021|3015|3021.3|3015.3|3021.6|3015.6|3020.8|3014.8|6
1623231770000|2021-06-09 09:42:50|3020.9|3014.9|3021.3|3015.3|3021.6|3015.6|3020.9|3014.9|4
1623231790000|2021-06-09 09:43:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623231800000|2021-06-09 09:43:20|3021.5|3015.5|3020.8|3014.8|3021.5|3015.5|3020.8|3014.8|2
1623231810000|2021-06-09 09:43:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623231830000|2021-06-09 09:43:50|3021|3015|3020.8|3014.8|3021|3015|3020.8|3014.8|2
1623231870000|2021-06-09 09:44:30|3020.5|3014.5|3020.4|3014.4|3020.5|3014.5|3020.4|3014.4|2
1623231880000|2021-06-09 09:44:40|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3019.8|3013.8|4
1623231930000|2021-06-09 09:45:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623231940000|2021-06-09 09:45:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623231960000|2021-06-09 09:46:00|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623232010000|2021-06-09 09:46:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623232020000|2021-06-09 09:47:00|3018.9|3012.9|3018.6|3012.6|3018.9|3012.9|3018.6|3012.6|2
1623232030000|2021-06-09 09:47:10|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1623232040000|2021-06-09 09:47:20|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|2
1623232050000|2021-06-09 09:47:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623232070000|2021-06-09 09:47:50|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623232080000|2021-06-09 09:48:00|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623232090000|2021-06-09 09:48:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623232100000|2021-06-09 09:48:20|3018.5|3012.5|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|2
1623232210000|2021-06-09 09:50:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623232270000|2021-06-09 09:51:10|3019.6|3013.6|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|2
1623232280000|2021-06-09 09:51:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623232320000|2021-06-09 09:52:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623232330000|2021-06-09 09:52:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623232350000|2021-06-09 09:52:30|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623232380000|2021-06-09 09:53:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623232430000|2021-06-09 09:53:50|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623232440000|2021-06-09 09:54:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623232460000|2021-06-09 09:54:20|3019.3|3013.3|3019.8|3013.8|3019.8|3013.8|3019.3|3013.3|2
1623232470000|2021-06-09 09:54:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623232480000|2021-06-09 09:54:40|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623232510000|2021-06-09 09:55:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623232520000|2021-06-09 09:55:20|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|4
1623232600000|2021-06-09 09:56:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623232630000|2021-06-09 09:57:10|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623232680000|2021-06-09 09:58:00|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623232730000|2021-06-09 09:58:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623232740000|2021-06-09 09:59:00|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623232760000|2021-06-09 09:59:20|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623232800000|2021-06-09 10:00:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018|3012|3
1623232820000|2021-06-09 10:00:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623232850000|2021-06-09 10:00:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623232860000|2021-06-09 10:01:00|3018.3|3012.3|3018.1|3012.1|3018.3|3012.3|3018|3012|3
1623232870000|2021-06-09 10:01:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623232900000|2021-06-09 10:01:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623232910000|2021-06-09 10:01:50|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623232930000|2021-06-09 10:02:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623232940000|2021-06-09 10:02:20|3018.3|3012.3|3017.8|3011.8|3018.3|3012.3|3017.8|3011.8|3
1623232980000|2021-06-09 10:03:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623233040000|2021-06-09 10:04:00|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623233090000|2021-06-09 10:04:50|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623233110000|2021-06-09 10:05:10|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233160000|2021-06-09 10:06:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623233200000|2021-06-09 10:06:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623233230000|2021-06-09 10:07:10|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|2
1623233270000|2021-06-09 10:07:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623233300000|2021-06-09 10:08:20|3018|3012|3017|3011|3018|3012|3017|3011|4
1623233310000|2021-06-09 10:08:30|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623233320000|2021-06-09 10:08:40|3017|3011|3016.8|3010.8|3017|3011|3016.3|3010.3|5
1623233330000|2021-06-09 10:08:50|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623233340000|2021-06-09 10:09:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623233380000|2021-06-09 10:09:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623233390000|2021-06-09 10:09:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233470000|2021-06-09 10:11:10|3017.5|3011.5|3017.3|3011.3|3017.5|3011.5|3017.3|3011.3|2
1623233480000|2021-06-09 10:11:20|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|2
1623233490000|2021-06-09 10:11:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623233600000|2021-06-09 10:13:20|3018|3012|3018|3012|3018|3012|3018|3012|1
1623233640000|2021-06-09 10:14:00|3018.3|3012.3|3019|3013|3019|3013|3018.3|3012.3|2
1623233650000|2021-06-09 10:14:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623233660000|2021-06-09 10:14:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623233710000|2021-06-09 10:15:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623233750000|2021-06-09 10:15:50|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623233790000|2021-06-09 10:16:30|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|3
1623233810000|2021-06-09 10:16:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623233820000|2021-06-09 10:17:00|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623233860000|2021-06-09 10:17:40|3019.3|3013.3|3018.9|3012.9|3019.3|3013.3|3018.9|3012.9|2
1623233870000|2021-06-09 10:17:50|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|3
1623233880000|2021-06-09 10:18:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623233980000|2021-06-09 10:19:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623234000000|2021-06-09 10:20:00|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|2
1623234030000|2021-06-09 10:20:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234040000|2021-06-09 10:20:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234160000|2021-06-09 10:22:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623234190000|2021-06-09 10:23:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623234220000|2021-06-09 10:23:40|3019.8|3013.8|3019|3013|3019.8|3013.8|3019|3013|2
1623234230000|2021-06-09 10:23:50|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.8|3012.8|3
1623234260000|2021-06-09 10:24:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623234290000|2021-06-09 10:24:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234300000|2021-06-09 10:25:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234520000|2021-06-09 10:28:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234530000|2021-06-09 10:28:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623234590000|2021-06-09 10:29:50|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623234650000|2021-06-09 10:30:50|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1623234680000|2021-06-09 10:31:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623234700000|2021-06-09 10:31:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623234710000|2021-06-09 10:31:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623234750000|2021-06-09 10:32:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623234760000|2021-06-09 10:32:40|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623234820000|2021-06-09 10:33:40|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623234870000|2021-06-09 10:34:30|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623234890000|2021-06-09 10:34:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623234980000|2021-06-09 10:36:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623235120000|2021-06-09 10:38:40|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623235230000|2021-06-09 10:40:30|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623235240000|2021-06-09 10:40:40|3018.3|3012.3|3018.4|3012.4|3018.4|3012.4|3018.3|3012.3|2
1623235260000|2021-06-09 10:41:00|3018.6|3012.6|3018.4|3012.4|3018.6|3012.6|3018.4|3012.4|2
1623235270000|2021-06-09 10:41:10|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623235300000|2021-06-09 10:41:40|3018.3|3012.3|3019.4|3013.4|3019.4|3013.4|3018.3|3012.3|2
1623235330000|2021-06-09 10:42:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623235370000|2021-06-09 10:42:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623235380000|2021-06-09 10:43:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623235410000|2021-06-09 10:43:30|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623235440000|2021-06-09 10:44:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623235450000|2021-06-09 10:44:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623235500000|2021-06-09 10:45:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623235510000|2021-06-09 10:45:10|3018.3|3012.3|3018.5|3012.5|3019.3|3013.3|3018.3|3012.3|6
1623235520000|2021-06-09 10:45:20|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623235550000|2021-06-09 10:45:50|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|2
1623235560000|2021-06-09 10:46:00|3019|3013|3019.4|3013.4|3019.4|3013.4|3018.6|3012.6|4
1623235570000|2021-06-09 10:46:10|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623235580000|2021-06-09 10:46:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|2
1623235590000|2021-06-09 10:46:30|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623235600000|2021-06-09 10:46:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623235610000|2021-06-09 10:46:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623235620000|2021-06-09 10:47:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623235630000|2021-06-09 10:47:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235640000|2021-06-09 10:47:20|3021.3|3015.3|3020.5|3014.5|3021.3|3015.3|3020.5|3014.5|2
1623235700000|2021-06-09 10:48:20|3020.4|3014.4|3019.6|3013.6|3020.4|3014.4|3019.6|3013.6|7
1623235730000|2021-06-09 10:48:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623235750000|2021-06-09 10:49:10|3019.9|3013.9|3020.5|3014.5|3020.5|3014.5|3019.9|3013.9|3
1623235760000|2021-06-09 10:49:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235770000|2021-06-09 10:49:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235780000|2021-06-09 10:49:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235790000|2021-06-09 10:49:50|3021.5|3015.5|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|3
1623235840000|2021-06-09 10:50:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623235850000|2021-06-09 10:50:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623235960000|2021-06-09 10:52:40|3020.8|3014.8|3020.6|3014.6|3020.8|3014.8|3020.6|3014.6|2
1623235970000|2021-06-09 10:52:50|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623235980000|2021-06-09 10:53:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623235990000|2021-06-09 10:53:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623236010000|2021-06-09 10:53:30|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|3
1623236020000|2021-06-09 10:53:40|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623236100000|2021-06-09 10:55:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623236140000|2021-06-09 10:55:40|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|2
1623236150000|2021-06-09 10:55:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623236240000|2021-06-09 10:57:20|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623236260000|2021-06-09 10:57:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623236300000|2021-06-09 10:58:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623236310000|2021-06-09 10:58:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623236320000|2021-06-09 10:58:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|2
1623236330000|2021-06-09 10:58:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623236340000|2021-06-09 10:59:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623236360000|2021-06-09 10:59:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623236400000|2021-06-09 11:00:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|2
1623236410000|2021-06-09 11:00:10|3021.5|3015.5|3020.8|3014.8|3022|3016|3020.8|3014.8|4
1623236430000|2021-06-09 11:00:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1623236470000|2021-06-09 11:01:10|3021.8|3015.8|3022|3016|3022.3|3016.3|3021.8|3015.8|3
1623236550000|2021-06-09 11:02:30|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1623236560000|2021-06-09 11:02:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623236580000|2021-06-09 11:03:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623236590000|2021-06-09 11:03:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|3
1623236640000|2021-06-09 11:04:00|3022|3016|3021.8|3015.8|3022|3016|3021.8|3015.8|2
1623236690000|2021-06-09 11:04:50|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623236730000|2021-06-09 11:05:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623236770000|2021-06-09 11:06:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623236780000|2021-06-09 11:06:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623236820000|2021-06-09 11:07:00|3021.6|3015.6|3021|3015|3021.6|3015.6|3021|3015|4
1623236850000|2021-06-09 11:07:30|3020.6|3014.6|3020|3014|3020.6|3014.6|3020|3014|3
1623236900000|2021-06-09 11:08:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623236940000|2021-06-09 11:09:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|3
1623236950000|2021-06-09 11:09:10|3020.3|3014.3|3021.8|3015.8|3022|3016|3020.3|3014.3|5
1623236970000|2021-06-09 11:09:30|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|2
1623236980000|2021-06-09 11:09:40|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|2
1623236990000|2021-06-09 11:09:50|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623237010000|2021-06-09 11:10:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623237050000|2021-06-09 11:10:50|3020|3014|3019.9|3013.9|3020|3014|3019.9|3013.9|2
1623237070000|2021-06-09 11:11:10|3020|3014|3021|3015|3021|3015|3020|3014|3
1623237080000|2021-06-09 11:11:20|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623237100000|2021-06-09 11:11:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623237130000|2021-06-09 11:12:10|3021|3015|3022.5|3016.5|3022.5|3016.5|3021|3015|2
1623237140000|2021-06-09 11:12:20|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.6|3016.6|4
1623237150000|2021-06-09 11:12:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1623237160000|2021-06-09 11:12:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623237170000|2021-06-09 11:12:50|3022.4|3016.4|3022|3016|3022.4|3016.4|3022|3016|4
1623237180000|2021-06-09 11:13:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623237190000|2021-06-09 11:13:10|3021.5|3015.5|3021.1|3015.1|3021.5|3015.5|3021.1|3015.1|2
1623237210000|2021-06-09 11:13:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623237220000|2021-06-09 11:13:40|3021.1|3015.1|3020.5|3014.5|3021.1|3015.1|3020.5|3014.5|3
1623237240000|2021-06-09 11:14:00|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1623237250000|2021-06-09 11:14:10|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020.3|3014.3|2
1623237260000|2021-06-09 11:14:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623237270000|2021-06-09 11:14:30|3020|3014|3017.4|3011.4|3020|3014|3017.4|3011.4|3
1623237290000|2021-06-09 11:14:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623237300000|2021-06-09 11:15:00|3016.8|3010.8|3016.6|3010.6|3016.8|3010.8|3016.4|3010.4|3
1623237310000|2021-06-09 11:15:10|3016.5|3010.5|3016.3|3010.3|3016.5|3010.5|3016.3|3010.3|2
1623237320000|2021-06-09 11:15:20|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623237330000|2021-06-09 11:15:30|3016.5|3010.5|3017.4|3011.4|3017.4|3011.4|3016.5|3010.5|2
1623237340000|2021-06-09 11:15:40|3017|3011|3016.9|3010.9|3017|3011|3016.9|3010.9|2
1623237360000|2021-06-09 11:16:00|3016.8|3010.8|3016.3|3010.3|3016.8|3010.8|3016.3|3010.3|2
1623237370000|2021-06-09 11:16:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623237380000|2021-06-09 11:16:20|3016.8|3010.8|3017.3|3011.3|3017.3|3011.3|3016.8|3010.8|2
1623237390000|2021-06-09 11:16:30|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1623237420000|2021-06-09 11:17:00|3017.4|3011.4|3016.5|3010.5|3017.4|3011.4|3016.5|3010.5|2
1623237430000|2021-06-09 11:17:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623237440000|2021-06-09 11:17:20|3016.1|3010.1|3016|3010|3016.1|3010.1|3016|3010|2
1623237470000|2021-06-09 11:17:50|3015.8|3009.8|3015.4|3009.4|3015.8|3009.8|3015.4|3009.4|2
1623237480000|2021-06-09 11:18:00|3015.3|3009.3|3014.5|3008.5|3015.3|3009.3|3014.5|3008.5|2
1623237490000|2021-06-09 11:18:10|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623237500000|2021-06-09 11:18:20|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1623237510000|2021-06-09 11:18:30|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|2
1623237540000|2021-06-09 11:19:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623237550000|2021-06-09 11:19:10|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623237610000|2021-06-09 11:20:10|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623237650000|2021-06-09 11:20:50|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623237720000|2021-06-09 11:22:00|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623237750000|2021-06-09 11:22:30|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|2
1623237770000|2021-06-09 11:22:50|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623237790000|2021-06-09 11:23:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623237820000|2021-06-09 11:23:40|3017|3011|3017|3011|3017|3011|3017|3011|1
1623237940000|2021-06-09 11:25:40|3017.3|3011.3|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|3
1623237970000|2021-06-09 11:26:10|3020|3014|3019.8|3013.8|3020|3014|3019.5|3013.5|3
1623237980000|2021-06-09 11:26:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|2
1623237990000|2021-06-09 11:26:30|3020.5|3014.5|3020|3014|3021|3015|3020|3014|5
1623238010000|2021-06-09 11:26:50|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|3
1623238020000|2021-06-09 11:27:00|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|5
1623238030000|2021-06-09 11:27:10|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|4
1623238040000|2021-06-09 11:27:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623238050000|2021-06-09 11:27:30|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3021.3|3015.3|2
1623238060000|2021-06-09 11:27:40|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1623238070000|2021-06-09 11:27:50|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623238080000|2021-06-09 11:28:00|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623238140000|2021-06-09 11:29:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623238180000|2021-06-09 11:29:40|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|3
1623238190000|2021-06-09 11:29:50|3020.9|3014.9|3020.8|3014.8|3020.9|3014.9|3020.3|3014.3|5
1623238200000|2021-06-09 11:30:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.5|3014.5|7
1623238210000|2021-06-09 11:30:10|3021|3015|3020.3|3014.3|3021|3015|3020|3014|7
1623238220000|2021-06-09 11:30:20|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1623238230000|2021-06-09 11:30:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623238260000|2021-06-09 11:31:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623238270000|2021-06-09 11:31:10|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623238280000|2021-06-09 11:31:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623238290000|2021-06-09 11:31:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623238300000|2021-06-09 11:31:40|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.5|3011.5|4
1623238310000|2021-06-09 11:31:50|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623238320000|2021-06-09 11:32:00|3017.8|3011.8|3019.3|3013.3|3019.3|3013.3|3017.8|3011.8|5
1623238330000|2021-06-09 11:32:10|3019.5|3013.5|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|3
1623238340000|2021-06-09 11:32:20|3019.6|3013.6|3019.8|3013.8|3020|3014|3019.6|3013.6|3
1623238350000|2021-06-09 11:32:30|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1623238370000|2021-06-09 11:32:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623238380000|2021-06-09 11:33:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623238390000|2021-06-09 11:33:10|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|5
1623238400000|2021-06-09 11:33:20|3019.5|3013.5|3019.6|3013.6|3019.6|3013.6|3019.5|3013.5|2
1623238420000|2021-06-09 11:33:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623238440000|2021-06-09 11:34:00|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623238450000|2021-06-09 11:34:10|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623238470000|2021-06-09 11:34:30|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1623238480000|2021-06-09 11:34:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|2
1623238530000|2021-06-09 11:35:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623238560000|2021-06-09 11:36:00|3021|3015|3021.8|3015.8|3021.8|3015.8|3021|3015|2
1623238570000|2021-06-09 11:36:10|3021.5|3015.5|3021|3015|3021.5|3015.5|3020.8|3014.8|4
1623238600000|2021-06-09 11:36:40|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|4
1623238610000|2021-06-09 11:36:50|3022.3|3016.3|3024.3|3018.3|3024.3|3018.3|3022.3|3016.3|2
1623238640000|2021-06-09 11:37:20|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1623238680000|2021-06-09 11:38:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623238690000|2021-06-09 11:38:10|3022.9|3016.9|3022.8|3016.8|3022.9|3016.9|3022.8|3016.8|2
1623238700000|2021-06-09 11:38:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623238730000|2021-06-09 11:38:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623238740000|2021-06-09 11:39:00|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1623238750000|2021-06-09 11:39:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623238830000|2021-06-09 11:40:30|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|2
1623238850000|2021-06-09 11:40:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623238860000|2021-06-09 11:41:00|3021|3015|3020|3014|3021|3015|3020|3014|4
1623238870000|2021-06-09 11:41:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623238880000|2021-06-09 11:41:20|3020.4|3014.4|3021.3|3015.3|3021.3|3015.3|3020.4|3014.4|2
1623238890000|2021-06-09 11:41:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623238940000|2021-06-09 11:42:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623238950000|2021-06-09 11:42:30|3021|3015|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|5
1623238990000|2021-06-09 11:43:10|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623239050000|2021-06-09 11:44:10|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623239060000|2021-06-09 11:44:20|3021|3015|3020|3014|3021|3015|3020|3014|2
1623239070000|2021-06-09 11:44:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623239080000|2021-06-09 11:44:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623239100000|2021-06-09 11:45:00|3020|3014|3020.5|3014.5|3020.8|3014.8|3020|3014|3
1623239120000|2021-06-09 11:45:20|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|3
1623239130000|2021-06-09 11:45:30|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623239140000|2021-06-09 11:45:40|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|5
1623239150000|2021-06-09 11:45:50|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|3
1623239160000|2021-06-09 11:46:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623239190000|2021-06-09 11:46:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239200000|2021-06-09 11:46:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623239210000|2021-06-09 11:46:50|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623239220000|2021-06-09 11:47:00|3022.8|3016.8|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|2
1623239230000|2021-06-09 11:47:10|3021.9|3015.9|3022.4|3016.4|3022.4|3016.4|3021.9|3015.9|2
1623239250000|2021-06-09 11:47:30|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239270000|2021-06-09 11:47:50|3023.5|3017.5|3023.8|3017.8|3024|3018|3023.5|3017.5|4
1623239290000|2021-06-09 11:48:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623239310000|2021-06-09 11:48:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1623239350000|2021-06-09 11:49:10|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|5
1623239360000|2021-06-09 11:49:20|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|4
1623239370000|2021-06-09 11:49:30|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|3
1623239380000|2021-06-09 11:49:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623239410000|2021-06-09 11:50:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623239420000|2021-06-09 11:50:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623239430000|2021-06-09 11:50:30|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|3
1623239440000|2021-06-09 11:50:40|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|4
1623239450000|2021-06-09 11:50:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623239460000|2021-06-09 11:51:00|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|2
1623239470000|2021-06-09 11:51:10|3020.1|3014.1|3019.8|3013.8|3020.1|3014.1|3019.8|3013.8|3
1623239480000|2021-06-09 11:51:20|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623239490000|2021-06-09 11:51:30|3020|3014|3019.6|3013.6|3020|3014|3019.6|3013.6|2
1623239500000|2021-06-09 11:51:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1623239510000|2021-06-09 11:51:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623239520000|2021-06-09 11:52:00|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623239530000|2021-06-09 11:52:10|3019.9|3013.9|3020|3014|3020|3014|3019.9|3013.9|2
1623239550000|2021-06-09 11:52:30|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|4
1623239570000|2021-06-09 11:52:50|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623239580000|2021-06-09 11:53:00|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623239590000|2021-06-09 11:53:10|3019|3013|3019|3013|3019.3|3013.3|3018.8|3012.8|4
1623239610000|2021-06-09 11:53:30|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|2
1623239620000|2021-06-09 11:53:40|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623239630000|2021-06-09 11:53:50|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|6
1623239640000|2021-06-09 11:54:00|3020.3|3014.3|3021|3015|3021|3015|3020.3|3014.3|2
1623239660000|2021-06-09 11:54:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|4
1623239670000|2021-06-09 11:54:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623239680000|2021-06-09 11:54:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623239690000|2021-06-09 11:54:50|3020.4|3014.4|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|5
1623239700000|2021-06-09 11:55:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623239720000|2021-06-09 11:55:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623239730000|2021-06-09 11:55:30|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1623239740000|2021-06-09 11:55:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623239750000|2021-06-09 11:55:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623239780000|2021-06-09 11:56:20|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623239810000|2021-06-09 11:56:50|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623239830000|2021-06-09 11:57:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623239850000|2021-06-09 11:57:30|3021|3015|3021|3015|3021.3|3015.3|3021|3015|7
1623239860000|2021-06-09 11:57:40|3021.1|3015.1|3021|3015|3021.1|3015.1|3021|3015|2
1623239870000|2021-06-09 11:57:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623239910000|2021-06-09 11:58:30|3021.1|3015.1|3020|3014|3021.1|3015.1|3019.8|3013.8|6
1623239920000|2021-06-09 11:58:40|3019.8|3013.8|3019.6|3013.6|3019.8|3013.8|3019.6|3013.6|2
1623239930000|2021-06-09 11:58:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019|3013|3
1623239940000|2021-06-09 11:59:00|3019|3013|3019.5|3013.5|3019.5|3013.5|3018.8|3012.8|3
1623239960000|2021-06-09 11:59:20|3019.8|3013.8|3020.6|3014.6|3020.6|3014.6|3019.8|3013.8|6
1623239970000|2021-06-09 11:59:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623240030000|2021-06-09 12:00:30|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623240040000|2021-06-09 12:00:40|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623240050000|2021-06-09 12:00:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623240070000|2021-06-09 12:01:10|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1623240120000|2021-06-09 12:02:00|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623240160000|2021-06-09 12:02:40|3020.9|3014.9|3021.1|3015.1|3021.1|3015.1|3020.9|3014.9|2
1623240180000|2021-06-09 12:03:00|3021.4|3015.4|3022.1|3016.1|3022.1|3016.1|3021.4|3015.4|4
1623240190000|2021-06-09 12:03:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623240220000|2021-06-09 12:03:40|3022.1|3016.1|3022|3016|3022.3|3016.3|3022|3016|3
1623240240000|2021-06-09 12:04:00|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623240250000|2021-06-09 12:04:10|3022.6|3016.6|3023.3|3017.3|3023.8|3017.8|3022.6|3016.6|5
1623240260000|2021-06-09 12:04:20|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240280000|2021-06-09 12:04:40|3023|3017|3023.8|3017.8|3023.8|3017.8|3023|3017|5
1623240300000|2021-06-09 12:05:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623240340000|2021-06-09 12:05:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623240350000|2021-06-09 12:05:50|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|4
1623240370000|2021-06-09 12:06:10|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623240410000|2021-06-09 12:06:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240420000|2021-06-09 12:07:00|3023|3017|3023.3|3017.3|3023.5|3017.5|3022.9|3016.9|5
1623240430000|2021-06-09 12:07:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623240440000|2021-06-09 12:07:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240450000|2021-06-09 12:07:30|3022.9|3016.9|3023.3|3017.3|3023.3|3017.3|3022.9|3016.9|3
1623240460000|2021-06-09 12:07:40|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|6
1623240480000|2021-06-09 12:08:00|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1623240500000|2021-06-09 12:08:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240520000|2021-06-09 12:08:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623240530000|2021-06-09 12:08:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240540000|2021-06-09 12:09:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240550000|2021-06-09 12:09:10|3022.8|3016.8|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|4
1623240570000|2021-06-09 12:09:30|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240580000|2021-06-09 12:09:40|3023|3017|3023|3017|3023.3|3017.3|3022.8|3016.8|5
1623240590000|2021-06-09 12:09:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623240600000|2021-06-09 12:10:00|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623240610000|2021-06-09 12:10:10|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623240640000|2021-06-09 12:10:40|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623240670000|2021-06-09 12:11:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1623240690000|2021-06-09 12:11:30|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1623240720000|2021-06-09 12:12:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623240730000|2021-06-09 12:12:10|3021.8|3015.8|3020.5|3014.5|3021.8|3015.8|3020.5|3014.5|3
1623240740000|2021-06-09 12:12:20|3020.1|3014.1|3020|3014|3020.1|3014.1|3020|3014|2
1623240760000|2021-06-09 12:12:40|3019.6|3013.6|3019|3013|3019.6|3013.6|3019|3013|3
1623240770000|2021-06-09 12:12:50|3018.6|3012.6|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|3
1623240790000|2021-06-09 12:13:10|3018.9|3012.9|3019.3|3013.3|3019.3|3013.3|3018.9|3012.9|2
1623240810000|2021-06-09 12:13:30|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1623240820000|2021-06-09 12:13:40|3019.5|3013.5|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|3
1623240830000|2021-06-09 12:13:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623240840000|2021-06-09 12:14:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623240860000|2021-06-09 12:14:20|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623240870000|2021-06-09 12:14:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623240880000|2021-06-09 12:14:40|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623240890000|2021-06-09 12:14:50|3019|3013|3018.9|3012.9|3019|3013|3018.9|3012.9|2
1623240930000|2021-06-09 12:15:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623240940000|2021-06-09 12:15:40|3018.4|3012.4|3017.8|3011.8|3018.4|3012.4|3017.8|3011.8|3
1623240960000|2021-06-09 12:16:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623240970000|2021-06-09 12:16:10|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1623240980000|2021-06-09 12:16:20|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|3
1623240990000|2021-06-09 12:16:30|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|3
1623241000000|2021-06-09 12:16:40|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623241010000|2021-06-09 12:16:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623241020000|2021-06-09 12:17:00|3018|3012|3018|3012|3018|3012|3018|3012|1
1623241040000|2021-06-09 12:17:20|3017.8|3011.8|3017|3011|3017.8|3011.8|3017|3011|3
1623241050000|2021-06-09 12:17:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623241160000|2021-06-09 12:19:20|3016.5|3010.5|3017.8|3011.8|3017.8|3011.8|3016.5|3010.5|5
1623241170000|2021-06-09 12:19:30|3017.9|3011.9|3017.3|3011.3|3017.9|3011.9|3017|3011|5
1623241200000|2021-06-09 12:20:00|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.3|3011.3|5
1623241220000|2021-06-09 12:20:20|3018|3012|3019|3013|3019|3013|3018|3012|2
1623241240000|2021-06-09 12:20:40|3018.8|3012.8|3018.1|3012.1|3018.8|3012.8|3018.1|3012.1|3
1623241250000|2021-06-09 12:20:50|3017.9|3011.9|3018.3|3012.3|3018.3|3012.3|3017.6|3011.6|7
1623241260000|2021-06-09 12:21:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623241280000|2021-06-09 12:21:20|3018.6|3012.6|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|8
1623241300000|2021-06-09 12:21:40|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|4
1623241310000|2021-06-09 12:21:50|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623241330000|2021-06-09 12:22:10|3018|3012|3018.5|3012.5|3018.5|3012.5|3018|3012|3
1623241340000|2021-06-09 12:22:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623241350000|2021-06-09 12:22:30|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623241360000|2021-06-09 12:22:40|3019|3013|3019|3013|3019|3013|3018.8|3012.8|3
1623241380000|2021-06-09 12:23:00|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1623241400000|2021-06-09 12:23:20|3018.4|3012.4|3018.6|3012.6|3018.8|3012.8|3018.4|3012.4|3
1623241410000|2021-06-09 12:23:30|3018.9|3012.9|3019|3013|3019|3013|3018.9|3012.9|2
1623241420000|2021-06-09 12:23:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623241440000|2021-06-09 12:24:00|3019.5|3013.5|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|4
1623241450000|2021-06-09 12:24:10|3019.5|3013.5|3019.8|3013.8|3020|3014|3019.5|3013.5|6
1623241460000|2021-06-09 12:24:20|3020|3014|3020|3014|3020|3014|3019.8|3013.8|3
1623241470000|2021-06-09 12:24:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1623241480000|2021-06-09 12:24:40|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.4|3014.4|6
1623241490000|2021-06-09 12:24:50|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.8|3014.8|3
1623241500000|2021-06-09 12:25:00|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|7
1623241510000|2021-06-09 12:25:10|3021.6|3015.6|3021.3|3015.3|3021.6|3015.6|3021.3|3015.3|2
1623241520000|2021-06-09 12:25:20|3020.9|3014.9|3020.6|3014.6|3020.9|3014.9|3020.6|3014.6|2
1623241530000|2021-06-09 12:25:30|3020.3|3014.3|3020.6|3014.6|3020.8|3014.8|3020.3|3014.3|3
1623241560000|2021-06-09 12:26:00|3020.9|3014.9|3021.1|3015.1|3021.8|3015.8|3020.9|3014.9|7
1623241570000|2021-06-09 12:26:10|3021.4|3015.4|3022.3|3016.3|3022.3|3016.3|3021.4|3015.4|3
1623241580000|2021-06-09 12:26:20|3021.8|3015.8|3021.5|3015.5|3021.8|3015.8|3021.5|3015.5|2
1623241590000|2021-06-09 12:26:30|3021.1|3015.1|3020.5|3014.5|3021.1|3015.1|3020.5|3014.5|3
1623241630000|2021-06-09 12:27:10|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|4
1623241640000|2021-06-09 12:27:20|3021.8|3015.8|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1623241670000|2021-06-09 12:27:50|3022|3016|3022.8|3016.8|3022.8|3016.8|3022|3016|3
1623241680000|2021-06-09 12:28:00|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1623241690000|2021-06-09 12:28:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623241700000|2021-06-09 12:28:20|3021.8|3015.8|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|2
1623241710000|2021-06-09 12:28:30|3022|3016|3022.6|3016.6|3022.6|3016.6|3022|3016|2
1623241720000|2021-06-09 12:28:40|3022.3|3016.3|3021.9|3015.9|3022.3|3016.3|3021.9|3015.9|2
1623241730000|2021-06-09 12:28:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623241740000|2021-06-09 12:29:00|3021.8|3015.8|3022.1|3016.1|3022.8|3016.8|3021.8|3015.8|6
1623241750000|2021-06-09 12:29:10|3021.8|3015.8|3021.6|3015.6|3022|3016|3021.5|3015.5|5
1623241760000|2021-06-09 12:29:20|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1623241770000|2021-06-09 12:29:30|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623241790000|2021-06-09 12:29:50|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021.6|3015.6|4
1623241800000|2021-06-09 12:30:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623241810000|2021-06-09 12:30:10|3022.8|3016.8|3022.5|3016.5|3023|3017|3022.5|3016.5|5
1623241820000|2021-06-09 12:30:20|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|5
1623241840000|2021-06-09 12:30:40|3022.6|3016.6|3023.4|3017.4|3023.5|3017.5|3022.6|3016.6|6
1623241850000|2021-06-09 12:30:50|3023.1|3017.1|3024.5|3018.5|3024.5|3018.5|3023.1|3017.1|4
1623241860000|2021-06-09 12:31:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623241870000|2021-06-09 12:31:10|3024.4|3018.4|3025|3019|3025|3019|3024.4|3018.4|3
1623241880000|2021-06-09 12:31:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623241890000|2021-06-09 12:31:30|3024.6|3018.6|3024.9|3018.9|3024.9|3018.9|3024.6|3018.6|2
1623241900000|2021-06-09 12:31:40|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623241910000|2021-06-09 12:31:50|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|3
1623241920000|2021-06-09 12:32:00|3024.9|3018.9|3026|3020|3026|3020|3024.9|3018.9|4
1623241930000|2021-06-09 12:32:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623241940000|2021-06-09 12:32:20|3026.6|3020.6|3025.8|3019.8|3026.6|3020.6|3025.8|3019.8|2
1623241960000|2021-06-09 12:32:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623241980000|2021-06-09 12:33:00|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|3
1623242020000|2021-06-09 12:33:40|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3025.1|3019.1|2
1623242030000|2021-06-09 12:33:50|3024.9|3018.9|3024.9|3018.9|3025|3019|3024.9|3018.9|3
1623242040000|2021-06-09 12:34:00|3024.6|3018.6|3023.9|3017.9|3024.6|3018.6|3023.9|3017.9|3
1623242050000|2021-06-09 12:34:10|3024.1|3018.1|3023.9|3017.9|3024.1|3018.1|3023.9|3017.9|2
1623242060000|2021-06-09 12:34:20|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|3023.6|3017.6|1
1623242070000|2021-06-09 12:34:30|3023.4|3017.4|3022.8|3016.8|3023.4|3017.4|3022.6|3016.6|5
1623242080000|2021-06-09 12:34:40|3022.5|3016.5|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|2
1623242120000|2021-06-09 12:35:20|3023|3017|3025.3|3019.3|3025.3|3019.3|3023|3017|9
1623242130000|2021-06-09 12:35:30|3024.9|3018.9|3024.1|3018.1|3024.9|3018.9|3024.1|3018.1|4
1623242140000|2021-06-09 12:35:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623242150000|2021-06-09 12:35:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242190000|2021-06-09 12:36:30|3024.8|3018.8|3025.5|3019.5|3025.5|3019.5|3024.8|3018.8|6
1623242220000|2021-06-09 12:37:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623242240000|2021-06-09 12:37:20|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623242250000|2021-06-09 12:37:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623242260000|2021-06-09 12:37:40|3026.1|3020.1|3026|3020|3026.3|3020.3|3026|3020|4
1623242270000|2021-06-09 12:37:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623242280000|2021-06-09 12:38:00|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623242310000|2021-06-09 12:38:30|3025.3|3019.3|3024|3018|3025.3|3019.3|3024|3018|5
1623242320000|2021-06-09 12:38:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.4|3017.4|3
1623242330000|2021-06-09 12:38:50|3023.8|3017.8|3024.9|3018.9|3024.9|3018.9|3023.8|3017.8|6
1623242340000|2021-06-09 12:39:00|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|5
1623242350000|2021-06-09 12:39:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242360000|2021-06-09 12:39:20|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623242370000|2021-06-09 12:39:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242390000|2021-06-09 12:39:50|3024.5|3018.5|3024.1|3018.1|3024.5|3018.5|3024.1|3018.1|3
1623242400000|2021-06-09 12:40:00|3023.6|3017.6|3024|3018|3024|3018|3023.6|3017.6|4
1623242410000|2021-06-09 12:40:10|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|3
1623242420000|2021-06-09 12:40:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242430000|2021-06-09 12:40:30|3024.8|3018.8|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1623242450000|2021-06-09 12:40:50|3024.5|3018.5|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|4
1623242460000|2021-06-09 12:41:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623242490000|2021-06-09 12:41:30|3024.4|3018.4|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|4
1623242500000|2021-06-09 12:41:40|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1623242530000|2021-06-09 12:42:10|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.1|3018.1|5
1623242540000|2021-06-09 12:42:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242550000|2021-06-09 12:42:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623242560000|2021-06-09 12:42:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|2
1623242570000|2021-06-09 12:42:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242600000|2021-06-09 12:43:20|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|5
1623242610000|2021-06-09 12:43:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623242650000|2021-06-09 12:44:10|3023.3|3017.3|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|5
1623242680000|2021-06-09 12:44:40|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1623242690000|2021-06-09 12:44:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623242710000|2021-06-09 12:45:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623242730000|2021-06-09 12:45:30|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623242750000|2021-06-09 12:45:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623242790000|2021-06-09 12:46:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623242800000|2021-06-09 12:46:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623242820000|2021-06-09 12:47:00|3023.3|3017.3|3023|3017|3023.8|3017.8|3023|3017|8
1623242830000|2021-06-09 12:47:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623242850000|2021-06-09 12:47:30|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623242860000|2021-06-09 12:47:40|3022.5|3016.5|3022.3|3016.3|3022.5|3016.5|3022|3016|4
1623242870000|2021-06-09 12:47:50|3022|3016|3022.3|3016.3|3022.3|3016.3|3022|3016|2
1623242880000|2021-06-09 12:48:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623242910000|2021-06-09 12:48:30|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623242930000|2021-06-09 12:48:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623242980000|2021-06-09 12:49:40|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623243000000|2021-06-09 12:50:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1623243010000|2021-06-09 12:50:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623243030000|2021-06-09 12:50:30|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623243050000|2021-06-09 12:50:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623243060000|2021-06-09 12:51:00|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1623243080000|2021-06-09 12:51:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623243090000|2021-06-09 12:51:30|3022.1|3016.1|3022|3016|3022.1|3016.1|3021.9|3015.9|3
1623243130000|2021-06-09 12:52:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623243140000|2021-06-09 12:52:20|3021.8|3015.8|3021.8|3015.8|3021.9|3015.9|3021.8|3015.8|3
1623243170000|2021-06-09 12:52:50|3021.5|3015.5|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|2
1623243190000|2021-06-09 12:53:10|3021.5|3015.5|3020.9|3014.9|3021.8|3015.8|3020.9|3014.9|3
1623243230000|2021-06-09 12:53:50|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|4
1623243250000|2021-06-09 12:54:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623243270000|2021-06-09 12:54:30|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623243280000|2021-06-09 12:54:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|4
1623243290000|2021-06-09 12:54:50|3021.5|3015.5|3021|3015|3021.8|3015.8|3021|3015|5
1623243310000|2021-06-09 12:55:10|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623243320000|2021-06-09 12:55:20|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|3
1623243330000|2021-06-09 12:55:30|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|3
1623243340000|2021-06-09 12:55:40|3020.3|3014.3|3020.8|3014.8|3021|3015|3020.3|3014.3|4
1623243350000|2021-06-09 12:55:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623243380000|2021-06-09 12:56:20|3020.8|3014.8|3020|3014|3020.8|3014.8|3020|3014|3
1623243390000|2021-06-09 12:56:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623243410000|2021-06-09 12:56:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623243420000|2021-06-09 12:57:00|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020.3|3014.3|4
1623243430000|2021-06-09 12:57:10|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623243450000|2021-06-09 12:57:30|3021.5|3015.5|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|6
1623243460000|2021-06-09 12:57:40|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.4|3015.4|2
1623243470000|2021-06-09 12:57:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623243480000|2021-06-09 12:58:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623243490000|2021-06-09 12:58:10|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1623243500000|2021-06-09 12:58:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623243530000|2021-06-09 12:58:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623243540000|2021-06-09 12:59:00|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3018.3|3012.3|8
1623243550000|2021-06-09 12:59:10|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1623243560000|2021-06-09 12:59:20|3020.3|3014.3|3020.5|3014.5|3020.6|3014.6|3020.3|3014.3|6
1623243570000|2021-06-09 12:59:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623243590000|2021-06-09 12:59:50|3019.8|3013.8|3019.3|3013.3|3019.8|3013.8|3019.3|3013.3|2
1623243600000|2021-06-09 13:00:00|3019.8|3013.8|3023|3017|3023.3|3017.3|3019.8|3013.8|19
1623243610000|2021-06-09 13:00:10|3022.8|3016.8|3022.3|3016.3|3022.9|3016.9|3022|3016|10
1623243620000|2021-06-09 13:00:20|3021.3|3015.3|3021.5|3015.5|3022.5|3016.5|3020.8|3014.8|18
1623243630000|2021-06-09 13:00:30|3021.3|3015.3|3022|3016|3022|3016|3020|3014|15
1623243640000|2021-06-09 13:00:40|3021.8|3015.8|3020.8|3014.8|3021.8|3015.8|3020.8|3014.8|6
1623243650000|2021-06-09 13:00:50|3021|3015|3021.5|3015.5|3021.9|3015.9|3020.8|3014.8|8
1623243660000|2021-06-09 13:01:00|3021.9|3015.9|3022.8|3016.8|3023.9|3017.9|3021.9|3015.9|12
1623243670000|2021-06-09 13:01:10|3023|3017|3022|3016|3023.3|3017.3|3021.8|3015.8|10
1623243680000|2021-06-09 13:01:20|3022.3|3016.3|3021.3|3015.3|3022.3|3016.3|3020.8|3014.8|12
1623243690000|2021-06-09 13:01:30|3020.9|3014.9|3020.5|3014.5|3020.9|3014.9|3020.5|3014.5|3
1623243700000|2021-06-09 13:01:40|3020.3|3014.3|3020.3|3014.3|3020.8|3014.8|3019.6|3013.6|10
1623243710000|2021-06-09 13:01:50|3020|3014|3019.1|3013.1|3020|3014|3018.9|3012.9|6
1623243720000|2021-06-09 13:02:00|3019.3|3013.3|3021.5|3015.5|3021.8|3015.8|3019.3|3013.3|7
1623243730000|2021-06-09 13:02:10|3021.3|3015.3|3020.3|3014.3|3021.3|3015.3|3020.3|3014.3|3
1623243740000|2021-06-09 13:02:20|3020.5|3014.5|3020.8|3014.8|3021|3015|3020.3|3014.3|12
1623243750000|2021-06-09 13:02:30|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|3
1623243760000|2021-06-09 13:02:40|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|5
1623243770000|2021-06-09 13:02:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|4
1623243780000|2021-06-09 13:03:00|3022.3|3016.3|3021|3015|3022.3|3016.3|3021|3015|6
1623243790000|2021-06-09 13:03:10|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|4
1623243800000|2021-06-09 13:03:20|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021.3|3015.3|3
1623243810000|2021-06-09 13:03:30|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|12
1623243820000|2021-06-09 13:03:40|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1623243830000|2021-06-09 13:03:50|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|2
1623243840000|2021-06-09 13:04:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|3
1623243850000|2021-06-09 13:04:10|3020.8|3014.8|3020.5|3014.5|3021|3015|3020.3|3014.3|13
1623243860000|2021-06-09 13:04:20|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.5|3014.5|9
1623243870000|2021-06-09 13:04:30|3020.8|3014.8|3020.8|3014.8|3021|3015|3020.3|3014.3|8
1623243890000|2021-06-09 13:04:50|3020.5|3014.5|3020.8|3014.8|3021|3015|3020.5|3014.5|6
1623243900000|2021-06-09 13:05:00|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1623243910000|2021-06-09 13:05:10|3020.8|3014.8|3021|3015|3021|3015|3020.8|3014.8|2
1623243920000|2021-06-09 13:05:20|3020.8|3014.8|3021|3015|3021.3|3015.3|3020.3|3014.3|6
1623243930000|2021-06-09 13:05:30|3021.5|3015.5|3022|3016|3022.5|3016.5|3021.5|3015.5|6
1623243940000|2021-06-09 13:05:40|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|4
1623243950000|2021-06-09 13:05:50|3022.3|3016.3|3022.4|3016.4|3022.4|3016.4|3022.3|3016.3|2
1623243960000|2021-06-09 13:06:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623243970000|2021-06-09 13:06:10|3021.8|3015.8|3021.8|3015.8|3022|3016|3021.8|3015.8|3
1623243980000|2021-06-09 13:06:20|3021.3|3015.3|3022.3|3016.3|3022.3|3016.3|3021|3015|15
1623243990000|2021-06-09 13:06:30|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|2
1623244000000|2021-06-09 13:06:40|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|4
1623244010000|2021-06-09 13:06:50|3022.3|3016.3|3022.3|3016.3|3022.8|3016.8|3022.3|3016.3|5
1623244020000|2021-06-09 13:07:00|3022.5|3016.5|3022.5|3016.5|3023|3017|3022.3|3016.3|9
1623244030000|2021-06-09 13:07:10|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1623244040000|2021-06-09 13:07:20|3022.6|3016.6|3022.5|3016.5|3023|3017|3022.5|3016.5|6
1623244050000|2021-06-09 13:07:30|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623244060000|2021-06-09 13:07:40|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623244070000|2021-06-09 13:07:50|3023|3017|3023.3|3017.3|3023.5|3017.5|3023|3017|3
1623244080000|2021-06-09 13:08:00|3023.5|3017.5|3024|3018|3024.3|3018.3|3023.3|3017.3|9
1623244090000|2021-06-09 13:08:10|3024.3|3018.3|3024|3018|3024.8|3018.8|3024|3018|6
1623244100000|2021-06-09 13:08:20|3023.8|3017.8|3023|3017|3024|3018|3023|3017|5
1623244110000|2021-06-09 13:08:30|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3022.8|3016.8|5
1623244120000|2021-06-09 13:08:40|3023.4|3017.4|3023.3|3017.3|3023.4|3017.4|3023.3|3017.3|2
1623244130000|2021-06-09 13:08:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623244140000|2021-06-09 13:09:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|3
1623244150000|2021-06-09 13:09:10|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623244160000|2021-06-09 13:09:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623244170000|2021-06-09 13:09:30|3023|3017|3023|3017|3023.3|3017.3|3023|3017|3
1623244180000|2021-06-09 13:09:40|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1623244190000|2021-06-09 13:09:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623244200000|2021-06-09 13:10:00|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|6
1623244210000|2021-06-09 13:10:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623244220000|2021-06-09 13:10:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623244240000|2021-06-09 13:10:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1623244250000|2021-06-09 13:10:50|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|6
1623244260000|2021-06-09 13:11:00|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623244270000|2021-06-09 13:11:10|3025|3019|3024.5|3018.5|3025|3019|3024.3|3018.3|6
1623244280000|2021-06-09 13:11:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|4
1623244290000|2021-06-09 13:11:30|3025.3|3019.3|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|7
1623244310000|2021-06-09 13:11:50|3024.5|3018.5|3025.3|3019.3|3025.5|3019.5|3024.5|3018.5|7
1623244320000|2021-06-09 13:12:00|3025.5|3019.5|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|3
1623244330000|2021-06-09 13:12:10|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|8
1623244340000|2021-06-09 13:12:20|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1623244350000|2021-06-09 13:12:30|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|9
1623244360000|2021-06-09 13:12:40|3025.6|3019.6|3026|3020|3026|3020|3025.6|3019.6|2
1623244370000|2021-06-09 13:12:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623244380000|2021-06-09 13:13:00|3026.5|3020.5|3027.1|3021.1|3027.1|3021.1|3026.5|3020.5|3
1623244390000|2021-06-09 13:13:10|3027|3021|3027|3021|3027.3|3021.3|3027|3021|3
1623244400000|2021-06-09 13:13:20|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|6
1623244410000|2021-06-09 13:13:30|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1623244420000|2021-06-09 13:13:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623244430000|2021-06-09 13:13:50|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1623244450000|2021-06-09 13:14:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623244460000|2021-06-09 13:14:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623244490000|2021-06-09 13:14:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1623244500000|2021-06-09 13:15:00|3027.3|3021.3|3028.8|3022.8|3028.8|3022.8|3027.3|3021.3|7
1623244510000|2021-06-09 13:15:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.8|3022.8|4
1623244520000|2021-06-09 13:15:20|3030.1|3024.1|3029.3|3023.3|3030.1|3024.1|3029.3|3023.3|2
1623244530000|2021-06-09 13:15:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623244550000|2021-06-09 13:15:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623244560000|2021-06-09 13:16:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623244570000|2021-06-09 13:16:10|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1623244580000|2021-06-09 13:16:20|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|6
1623244590000|2021-06-09 13:16:30|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|7
1623244600000|2021-06-09 13:16:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|4
1623244610000|2021-06-09 13:16:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623244620000|2021-06-09 13:17:00|3029.5|3023.5|3030.5|3024.5|3030.5|3024.5|3029.5|3023.5|4
1623244630000|2021-06-09 13:17:10|3030.8|3024.8|3030.8|3024.8|3031.3|3025.3|3030.5|3024.5|10
1623244640000|2021-06-09 13:17:20|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623244650000|2021-06-09 13:17:30|3031|3025|3030.9|3024.9|3031.1|3025.1|3030.8|3024.8|5
1623244660000|2021-06-09 13:17:40|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1623244670000|2021-06-09 13:17:50|3030.8|3024.8|3029.4|3023.4|3030.8|3024.8|3029.4|3023.4|4
1623244680000|2021-06-09 13:18:00|3029.5|3023.5|3030.8|3024.8|3031|3025|3029.5|3023.5|9
1623244690000|2021-06-09 13:18:10|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|3
1623244710000|2021-06-09 13:18:30|3030.4|3024.4|3029.8|3023.8|3030.4|3024.4|3029.1|3023.1|8
1623244720000|2021-06-09 13:18:40|3029.6|3023.6|3030.5|3024.5|3030.5|3024.5|3029.6|3023.6|3
1623244730000|2021-06-09 13:18:50|3030.3|3024.3|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|2
1623244740000|2021-06-09 13:19:00|3030.3|3024.3|3030.8|3024.8|3031.3|3025.3|3030.3|3024.3|8
1623244750000|2021-06-09 13:19:10|3031|3025|3031.1|3025.1|3032.3|3026.3|3030.8|3024.8|7
1623244760000|2021-06-09 13:19:20|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1623244790000|2021-06-09 13:19:50|3030.9|3024.9|3029.9|3023.9|3030.9|3024.9|3029.9|3023.9|8
1623244800000|2021-06-09 13:20:00|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|5
1623244810000|2021-06-09 13:20:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623244830000|2021-06-09 13:20:30|3030|3024|3029.6|3023.6|3030|3024|3029.6|3023.6|3
1623244840000|2021-06-09 13:20:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623244850000|2021-06-09 13:20:50|3029|3023|3028.5|3022.5|3029|3023|3028.4|3022.4|4
1623244860000|2021-06-09 13:21:00|3028.8|3022.8|3029.1|3023.1|3029.1|3023.1|3028.8|3022.8|6
1623244870000|2021-06-09 13:21:10|3029.4|3023.4|3029.5|3023.5|3029.6|3023.6|3029.4|3023.4|3
1623244880000|2021-06-09 13:21:20|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3028.8|3022.8|6
1623244890000|2021-06-09 13:21:30|3030|3024|3029.9|3023.9|3030|3024|3029.9|3023.9|2
1623244900000|2021-06-09 13:21:40|3030|3024|3029.5|3023.5|3030.3|3024.3|3029.4|3023.4|7
1623244910000|2021-06-09 13:21:50|3029.8|3023.8|3029.6|3023.6|3029.8|3023.8|3029.6|3023.6|2
1623244920000|2021-06-09 13:22:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|3
1623244930000|2021-06-09 13:22:10|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623244940000|2021-06-09 13:22:20|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|5
1623244950000|2021-06-09 13:22:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623244960000|2021-06-09 13:22:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|6
1623244970000|2021-06-09 13:22:50|3031|3025|3030.5|3024.5|3032.3|3026.3|3030.3|3024.3|11
1623244980000|2021-06-09 13:23:00|3030.8|3024.8|3031.5|3025.5|3031.8|3025.8|3030.8|3024.8|6
1623244990000|2021-06-09 13:23:10|3031.3|3025.3|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|2
1623245000000|2021-06-09 13:23:20|3031|3025|3032.3|3026.3|3032.3|3026.3|3030.6|3024.6|6
1623245010000|2021-06-09 13:23:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623245020000|2021-06-09 13:23:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1623245030000|2021-06-09 13:23:50|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623245040000|2021-06-09 13:24:00|3032|3026|3032|3026|3032.3|3026.3|3031.9|3025.9|5
1623245050000|2021-06-09 13:24:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245060000|2021-06-09 13:24:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623245070000|2021-06-09 13:24:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|4
1623245080000|2021-06-09 13:24:40|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3030.6|3024.6|9
1623245090000|2021-06-09 13:24:50|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245100000|2021-06-09 13:25:00|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|7
1623245110000|2021-06-09 13:25:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|6
1623245120000|2021-06-09 13:25:20|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245130000|2021-06-09 13:25:30|3032.3|3026.3|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|3
1623245140000|2021-06-09 13:25:40|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623245150000|2021-06-09 13:25:50|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245160000|2021-06-09 13:26:00|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|2
1623245170000|2021-06-09 13:26:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245180000|2021-06-09 13:26:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623245190000|2021-06-09 13:26:30|3032.5|3026.5|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1623245230000|2021-06-09 13:27:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623245250000|2021-06-09 13:27:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1623245260000|2021-06-09 13:27:40|3032.8|3026.8|3032|3026|3032.8|3026.8|3032|3026|4
1623245270000|2021-06-09 13:27:50|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245280000|2021-06-09 13:28:00|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623245290000|2021-06-09 13:28:10|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|5
1623245300000|2021-06-09 13:28:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3030.6|3024.6|12
1623245310000|2021-06-09 13:28:30|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031|3025|5
1623245320000|2021-06-09 13:28:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|4
1623245330000|2021-06-09 13:28:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623245340000|2021-06-09 13:29:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|7
1623245350000|2021-06-09 13:29:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|10
1623245360000|2021-06-09 13:29:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|3
1623245370000|2021-06-09 13:29:30|3030.6|3024.6|3030.4|3024.4|3031.3|3025.3|3030.4|3024.4|4
1623245380000|2021-06-09 13:29:40|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|3
1623245390000|2021-06-09 13:29:50|3031|3025|3031.5|3025.5|3031.5|3025.5|3030.8|3024.8|5
1623245400000|2021-06-09 13:30:00|3031.8|3025.8|3032|3026|3032|3026|3031.8|3025.8|2
1623245410000|2021-06-09 13:30:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623245420000|2021-06-09 13:30:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1623245430000|2021-06-09 13:30:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245440000|2021-06-09 13:30:40|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|4
1623245450000|2021-06-09 13:30:50|3031.6|3025.6|3032.3|3026.3|3032.3|3026.3|3031.6|3025.6|3
1623245460000|2021-06-09 13:31:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032|3026|3
1623245470000|2021-06-09 13:31:10|3032|3026|3032|3026|3032.3|3026.3|3032|3026|3
1623245480000|2021-06-09 13:31:20|3031.8|3025.8|3031.1|3025.1|3031.8|3025.8|3030.6|3024.6|7
1623245500000|2021-06-09 13:31:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623245510000|2021-06-09 13:31:50|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623245520000|2021-06-09 13:32:00|3031|3025|3031.3|3025.3|3031.5|3025.5|3031|3025|4
1623245530000|2021-06-09 13:32:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623245540000|2021-06-09 13:32:20|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1623245550000|2021-06-09 13:32:30|3031.8|3025.8|3032|3026|3032|3026|3031.5|3025.5|4
1623245560000|2021-06-09 13:32:40|3032.3|3026.3|3032|3026|3032.5|3026.5|3031.8|3025.8|5
1623245570000|2021-06-09 13:32:50|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623245580000|2021-06-09 13:33:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|4
1623245590000|2021-06-09 13:33:10|3031.8|3025.8|3031.8|3025.8|3032|3026|3031.3|3025.3|7
1623245610000|2021-06-09 13:33:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623245630000|2021-06-09 13:33:50|3031|3025|3031|3025|3031|3025|3030.8|3024.8|3
1623245640000|2021-06-09 13:34:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623245650000|2021-06-09 13:34:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623245670000|2021-06-09 13:34:30|3030|3024|3030.3|3024.3|3030.5|3024.5|3030|3024|4
1623245690000|2021-06-09 13:34:50|3030|3024|3029.8|3023.8|3030.3|3024.3|3029.8|3023.8|4
1623245710000|2021-06-09 13:35:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623245720000|2021-06-09 13:35:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1623245730000|2021-06-09 13:35:30|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1623245740000|2021-06-09 13:35:40|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.6|3023.6|2
1623245750000|2021-06-09 13:35:50|3029.6|3023.6|3029.4|3023.4|3029.8|3023.8|3029.4|3023.4|4
1623245760000|2021-06-09 13:36:00|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|3
1623245770000|2021-06-09 13:36:10|3029.4|3023.4|3029.9|3023.9|3029.9|3023.9|3029.4|3023.4|3
1623245780000|2021-06-09 13:36:20|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|6
1623245790000|2021-06-09 13:36:30|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1623245800000|2021-06-09 13:36:40|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1623245820000|2021-06-09 13:37:00|3029.4|3023.4|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|3
1623245830000|2021-06-09 13:37:10|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.1|3023.1|4
1623245840000|2021-06-09 13:37:20|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|4
1623245850000|2021-06-09 13:37:30|3029.1|3023.1|3029.3|3023.3|3029.3|3023.3|3029.1|3023.1|2
1623245860000|2021-06-09 13:37:40|3029.5|3023.5|3029.4|3023.4|3029.5|3023.5|3029.1|3023.1|4
1623245890000|2021-06-09 13:38:10|3029.1|3023.1|3029.4|3023.4|3029.4|3023.4|3029.1|3023.1|2
1623245920000|2021-06-09 13:38:40|3029.1|3023.1|3028.6|3022.6|3029.1|3023.1|3028.6|3022.6|6
1623245940000|2021-06-09 13:39:00|3028.4|3022.4|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|7
1623245950000|2021-06-09 13:39:10|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|4
1623245960000|2021-06-09 13:39:20|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623245970000|2021-06-09 13:39:30|3028.4|3022.4|3028.3|3022.3|3028.4|3022.4|3028.1|3022.1|3
1623245980000|2021-06-09 13:39:40|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623246010000|2021-06-09 13:40:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623246020000|2021-06-09 13:40:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|4
1623246040000|2021-06-09 13:40:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623246050000|2021-06-09 13:40:50|3028.5|3022.5|3027.9|3021.9|3028.5|3022.5|3027.9|3021.9|4
1623246060000|2021-06-09 13:41:00|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623246070000|2021-06-09 13:41:10|3027.6|3021.6|3027.6|3021.6|3027.9|3021.9|3027.6|3021.6|3
1623246080000|2021-06-09 13:41:20|3027.9|3021.9|3028.4|3022.4|3028.4|3022.4|3027.9|3021.9|5
1623246090000|2021-06-09 13:41:30|3028.6|3022.6|3029|3023|3029.5|3023.5|3028.6|3022.6|6
1623246100000|2021-06-09 13:41:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|4
1623246110000|2021-06-09 13:41:50|3029.8|3023.8|3030|3024|3030|3024|3029.5|3023.5|6
1623246120000|2021-06-09 13:42:00|3030.1|3024.1|3030.5|3024.5|3030.6|3024.6|3030|3024|6
1623246130000|2021-06-09 13:42:10|3030.6|3024.6|3030.3|3024.3|3030.6|3024.6|3030|3024|5
1623246140000|2021-06-09 13:42:20|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|2
1623246150000|2021-06-09 13:42:30|3030.5|3024.5|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|6
1623246160000|2021-06-09 13:42:40|3031|3025|3030.8|3024.8|3031|3025|3030.3|3024.3|6
1623246170000|2021-06-09 13:42:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623246180000|2021-06-09 13:43:00|3030.8|3024.8|3031.1|3025.1|3031.1|3025.1|3030.8|3024.8|4
1623246190000|2021-06-09 13:43:10|3031|3025|3030.5|3024.5|3031|3025|3030.5|3024.5|2
1623246200000|2021-06-09 13:43:20|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|7
1623246210000|2021-06-09 13:43:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1623246220000|2021-06-09 13:43:40|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|3
1623246230000|2021-06-09 13:43:50|3031|3025|3030.8|3024.8|3031|3025|3030.5|3024.5|4
1623246240000|2021-06-09 13:44:00|3030.5|3024.5|3029.5|3023.5|3030.5|3024.5|3029.5|3023.5|3
1623246250000|2021-06-09 13:44:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623246270000|2021-06-09 13:44:30|3028.9|3022.9|3028.8|3022.8|3028.9|3022.9|3028.8|3022.8|2
1623246290000|2021-06-09 13:44:50|3028.5|3022.5|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|5
1623246330000|2021-06-09 13:45:30|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246340000|2021-06-09 13:45:40|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|3
1623246360000|2021-06-09 13:46:00|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1623246390000|2021-06-09 13:46:30|3028.6|3022.6|3028.8|3022.8|3028.8|3022.8|3028.6|3022.6|2
1623246400000|2021-06-09 13:46:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246420000|2021-06-09 13:47:00|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246450000|2021-06-09 13:47:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246460000|2021-06-09 13:47:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246470000|2021-06-09 13:47:50|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623246480000|2021-06-09 13:48:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.6|3022.6|3
1623246490000|2021-06-09 13:48:10|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246500000|2021-06-09 13:48:20|3028.8|3022.8|3028.8|3022.8|3029.1|3023.1|3028.8|3022.8|3
1623246510000|2021-06-09 13:48:30|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246530000|2021-06-09 13:48:50|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|4
1623246540000|2021-06-09 13:49:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246560000|2021-06-09 13:49:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623246570000|2021-06-09 13:49:30|3028.3|3022.3|3028.4|3022.4|3028.5|3022.5|3028.3|3022.3|5
1623246580000|2021-06-09 13:49:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623246650000|2021-06-09 13:50:50|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246660000|2021-06-09 13:51:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246680000|2021-06-09 13:51:20|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246730000|2021-06-09 13:52:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623246770000|2021-06-09 13:52:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623246780000|2021-06-09 13:53:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623246790000|2021-06-09 13:53:10|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623246800000|2021-06-09 13:53:20|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1623246810000|2021-06-09 13:53:30|3028.5|3022.5|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|7
1623246820000|2021-06-09 13:53:40|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623246850000|2021-06-09 13:54:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246860000|2021-06-09 13:54:20|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623246870000|2021-06-09 13:54:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623246880000|2021-06-09 13:54:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623246890000|2021-06-09 13:54:50|3028.9|3022.9|3029|3023|3029|3023|3028.9|3022.9|2
1623246900000|2021-06-09 13:55:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623246910000|2021-06-09 13:55:10|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|3
1623246920000|2021-06-09 13:55:20|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623246940000|2021-06-09 13:55:40|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|6
1623246950000|2021-06-09 13:55:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623246960000|2021-06-09 13:56:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623246970000|2021-06-09 13:56:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623246980000|2021-06-09 13:56:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623246990000|2021-06-09 13:56:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623247000000|2021-06-09 13:56:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247020000|2021-06-09 13:57:00|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|5
1623247030000|2021-06-09 13:57:10|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623247050000|2021-06-09 13:57:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623247060000|2021-06-09 13:57:40|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1623247070000|2021-06-09 13:57:50|3029|3023|3028.6|3022.6|3029|3023|3028.6|3022.6|3
1623247080000|2021-06-09 13:58:00|3028.4|3022.4|3028.6|3022.6|3028.9|3022.9|3028.4|3022.4|5
1623247090000|2021-06-09 13:58:10|3028.4|3022.4|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|2
1623247100000|2021-06-09 13:58:20|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623247120000|2021-06-09 13:58:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247130000|2021-06-09 13:58:50|3028.4|3022.4|3028.6|3022.6|3028.9|3022.9|3028.4|3022.4|7
1623247140000|2021-06-09 13:59:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623247270000|2021-06-09 14:01:10|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1623247280000|2021-06-09 14:01:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623247290000|2021-06-09 14:01:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|4
1623247310000|2021-06-09 14:01:50|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623247320000|2021-06-09 14:02:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029|3023|4
1623247330000|2021-06-09 14:02:10|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623247350000|2021-06-09 14:02:30|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623247360000|2021-06-09 14:02:40|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|3
1623247370000|2021-06-09 14:02:50|3029|3023|3029|3023|3029|3023|3028.8|3022.8|3
1623247380000|2021-06-09 14:03:00|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623247430000|2021-06-09 14:03:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623247440000|2021-06-09 14:04:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623247450000|2021-06-09 14:04:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1623247470000|2021-06-09 14:04:30|3029.3|3023.3|3029|3023|3029.5|3023.5|3029|3023|5
1623247480000|2021-06-09 14:04:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3028.9|3022.9|4
1623247490000|2021-06-09 14:04:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623247500000|2021-06-09 14:05:00|3029|3023|3028.5|3022.5|3029|3023|3028.5|3022.5|3
1623247510000|2021-06-09 14:05:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.4|3022.4|4
1623247520000|2021-06-09 14:05:20|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623247530000|2021-06-09 14:05:30|3028.8|3022.8|3028.6|3022.6|3028.8|3022.8|3028.5|3022.5|3
1623247560000|2021-06-09 14:06:00|3028.4|3022.4|3028.5|3022.5|3028.5|3022.5|3028.4|3022.4|2
1623247570000|2021-06-09 14:06:10|3028.4|3022.4|3028.5|3022.5|3028.6|3022.6|3028.4|3022.4|3
1623247580000|2021-06-09 14:06:20|3028.4|3022.4|3028.8|3022.8|3029|3023|3028.4|3022.4|7
1623247620000|2021-06-09 14:07:00|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623247650000|2021-06-09 14:07:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623247690000|2021-06-09 14:08:10|3028.1|3022.1|3028.3|3022.3|3028.3|3022.3|3027.9|3021.9|4
1623247700000|2021-06-09 14:08:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623247740000|2021-06-09 14:09:00|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623247750000|2021-06-09 14:09:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623247770000|2021-06-09 14:09:30|3027.5|3021.5|3026.6|3020.6|3027.5|3021.5|3026.6|3020.6|5
1623247780000|2021-06-09 14:09:40|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3025.3|3019.3|12
1623247790000|2021-06-09 14:09:50|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247800000|2021-06-09 14:10:00|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247810000|2021-06-09 14:10:10|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1623247820000|2021-06-09 14:10:20|3025.8|3019.8|3025.9|3019.9|3025.9|3019.9|3025.8|3019.8|2
1623247850000|2021-06-09 14:10:50|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623247860000|2021-06-09 14:11:00|3026.4|3020.4|3026.6|3020.6|3026.9|3020.9|3026.4|3020.4|4
1623247870000|2021-06-09 14:11:10|3026.4|3020.4|3026.3|3020.3|3026.4|3020.4|3026.3|3020.3|2
1623247880000|2021-06-09 14:11:20|3026|3020|3026|3020|3026|3020|3025.8|3019.8|3
1623247890000|2021-06-09 14:11:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623247900000|2021-06-09 14:11:40|3025.8|3019.8|3025.4|3019.4|3026.1|3020.1|3025.4|3019.4|4
1623247910000|2021-06-09 14:11:50|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1623247920000|2021-06-09 14:12:00|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|4
1623247930000|2021-06-09 14:12:10|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|5
1623247940000|2021-06-09 14:12:20|3025.5|3019.5|3026|3020|3026.3|3020.3|3025.5|3019.5|5
1623247950000|2021-06-09 14:12:30|3026.1|3020.1|3026.1|3020.1|3026.6|3020.6|3026.1|3020.1|5
1623247960000|2021-06-09 14:12:40|3026.4|3020.4|3026.3|3020.3|3026.6|3020.6|3026.3|3020.3|3
1623247970000|2021-06-09 14:12:50|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1623247990000|2021-06-09 14:13:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623248010000|2021-06-09 14:13:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623248020000|2021-06-09 14:13:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623248030000|2021-06-09 14:13:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623248070000|2021-06-09 14:14:30|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623248080000|2021-06-09 14:14:40|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1623248090000|2021-06-09 14:14:50|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.3|3018.3|5
1623248100000|2021-06-09 14:15:00|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024|3018|6
1623248110000|2021-06-09 14:15:10|3024|3018|3024.1|3018.1|3024.1|3018.1|3023.5|3017.5|6
1623248120000|2021-06-09 14:15:20|3024|3018|3023.4|3017.4|3024|3018|3022.6|3016.6|6
1623248140000|2021-06-09 14:15:40|3023.3|3017.3|3023|3017|3023.3|3017.3|3023|3017|2
1623248150000|2021-06-09 14:15:50|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|2
1623248160000|2021-06-09 14:16:00|3022.6|3016.6|3022.5|3016.5|3022.6|3016.6|3022.5|3016.5|2
1623248180000|2021-06-09 14:16:20|3022.3|3016.3|3023|3017|3023|3017|3022.3|3016.3|4
1623248190000|2021-06-09 14:16:30|3023.3|3017.3|3023.3|3017.3|3023.6|3017.6|3023|3017|5
1623248200000|2021-06-09 14:16:40|3023|3017|3023|3017|3023|3017|3022.8|3016.8|3
1623248210000|2021-06-09 14:16:50|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|6
1623248220000|2021-06-09 14:17:00|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248230000|2021-06-09 14:17:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021|3015|4
1623248240000|2021-06-09 14:17:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623248260000|2021-06-09 14:17:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623248270000|2021-06-09 14:17:50|3023.3|3017.3|3023.6|3017.6|3023.6|3017.6|3023.3|3017.3|5
1623248280000|2021-06-09 14:18:00|3023.5|3017.5|3023.1|3017.1|3023.5|3017.5|3022.8|3016.8|6
1623248290000|2021-06-09 14:18:10|3023.4|3017.4|3022.8|3016.8|3023.4|3017.4|3022.5|3016.5|6
1623248300000|2021-06-09 14:18:20|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1623248310000|2021-06-09 14:18:30|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623248330000|2021-06-09 14:18:50|3023|3017|3023|3017|3023|3017|3023|3017|1
1623248340000|2021-06-09 14:19:00|3023.3|3017.3|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|2
1623248350000|2021-06-09 14:19:10|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623248360000|2021-06-09 14:19:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623248380000|2021-06-09 14:19:40|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1623248390000|2021-06-09 14:19:50|3022.3|3016.3|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|3
1623248400000|2021-06-09 14:20:00|3022|3016|3021.5|3015.5|3022|3016|3021.3|3015.3|8
1623248410000|2021-06-09 14:20:10|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623248430000|2021-06-09 14:20:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248440000|2021-06-09 14:20:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623248450000|2021-06-09 14:20:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623248460000|2021-06-09 14:21:00|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|5
1623248470000|2021-06-09 14:21:10|3019.5|3013.5|3019|3013|3019.5|3013.5|3019|3013|3
1623248480000|2021-06-09 14:21:20|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.8|3012.8|3
1623248490000|2021-06-09 14:21:30|3019.1|3013.1|3019|3013|3019.1|3013.1|3019|3013|2
1623248500000|2021-06-09 14:21:40|3019.3|3013.3|3020|3014|3020|3014|3019.3|3013.3|3
1623248530000|2021-06-09 14:22:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623248540000|2021-06-09 14:22:20|3020|3014|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|5
1623248550000|2021-06-09 14:22:30|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|3
1623248560000|2021-06-09 14:22:40|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1623248570000|2021-06-09 14:22:50|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|2
1623248580000|2021-06-09 14:23:00|3020.8|3014.8|3021.3|3015.3|3021.5|3015.5|3020.8|3014.8|5
1623248600000|2021-06-09 14:23:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623248610000|2021-06-09 14:23:30|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623248620000|2021-06-09 14:23:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623248650000|2021-06-09 14:24:10|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|3
1623248660000|2021-06-09 14:24:20|3022|3016|3022|3016|3022|3016|3022|3016|1
1623248670000|2021-06-09 14:24:30|3022.3|3016.3|3023|3017|3023|3017|3022|3016|5
1623248680000|2021-06-09 14:24:40|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|4
1623248690000|2021-06-09 14:24:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623248700000|2021-06-09 14:25:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1623248710000|2021-06-09 14:25:10|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1623248720000|2021-06-09 14:25:20|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.8|3016.8|9
1623248730000|2021-06-09 14:25:30|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.3|3016.3|4
1623248740000|2021-06-09 14:25:40|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|3
1623248750000|2021-06-09 14:25:50|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.5|3017.5|5
1623248760000|2021-06-09 14:26:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023|3017|4
1623248770000|2021-06-09 14:26:10|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|3
1623248780000|2021-06-09 14:26:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623248790000|2021-06-09 14:26:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623248800000|2021-06-09 14:26:40|3023.3|3017.3|3023.8|3017.8|3024|3018|3023.3|3017.3|5
1623248810000|2021-06-09 14:26:50|3022.9|3016.9|3022.5|3016.5|3023|3017|3022.5|3016.5|4
1623248820000|2021-06-09 14:27:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022|3016|4
1623248830000|2021-06-09 14:27:10|3022.3|3016.3|3022.3|3016.3|3022.5|3016.5|3022.3|3016.3|3
1623248870000|2021-06-09 14:27:50|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.8|3015.8|4
1623248880000|2021-06-09 14:28:00|3022|3016|3021|3015|3022|3016|3021|3015|5
1623248890000|2021-06-09 14:28:10|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|5
1623248910000|2021-06-09 14:28:30|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623248930000|2021-06-09 14:28:50|3019.1|3013.1|3018|3012|3019.1|3013.1|3017.8|3011.8|7
1623248940000|2021-06-09 14:29:00|3018.3|3012.3|3018|3012|3018.3|3012.3|3018|3012|4
1623248950000|2021-06-09 14:29:10|3017.8|3011.8|3017.5|3011.5|3018|3012|3017.5|3011.5|6
1623248960000|2021-06-09 14:29:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623248970000|2021-06-09 14:29:30|3017.8|3011.8|3018|3012|3018.3|3012.3|3017.8|3011.8|5
1623248980000|2021-06-09 14:29:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623248990000|2021-06-09 14:29:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623249000000|2021-06-09 14:30:00|3018|3012|3018|3012|3018.3|3012.3|3017.8|3011.8|5
1623249010000|2021-06-09 14:30:10|3017.8|3011.8|3018.1|3012.1|3018.1|3012.1|3017.5|3011.5|5
1623249020000|2021-06-09 14:30:20|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1623249030000|2021-06-09 14:30:30|3017.8|3011.8|3017.5|3011.5|3018|3012|3017.5|3011.5|6
1623249040000|2021-06-09 14:30:40|3017.4|3011.4|3016.8|3010.8|3017.5|3011.5|3016.8|3010.8|8
1623249050000|2021-06-09 14:30:50|3016.6|3010.6|3015.8|3009.8|3016.6|3010.6|3015.5|3009.5|5
1623249060000|2021-06-09 14:31:00|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|3
1623249080000|2021-06-09 14:31:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623249090000|2021-06-09 14:31:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623249100000|2021-06-09 14:31:40|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3013.8|3007.8|5
1623249110000|2021-06-09 14:31:50|3014.5|3008.5|3014|3008|3014.5|3008.5|3013.5|3007.5|7
1623249120000|2021-06-09 14:32:00|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|4
1623249130000|2021-06-09 14:32:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623249140000|2021-06-09 14:32:20|3013.8|3007.8|3014|3008|3014|3008|3013.3|3007.3|6
1623249150000|2021-06-09 14:32:30|3014.3|3008.3|3015.3|3009.3|3015.3|3009.3|3014.3|3008.3|11
1623249160000|2021-06-09 14:32:40|3015|3009|3015.3|3009.3|3015.5|3009.5|3014.8|3008.8|10
1623249170000|2021-06-09 14:32:50|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623249180000|2021-06-09 14:33:00|3014.8|3008.8|3014.3|3008.3|3014.8|3008.8|3014|3008|4
1623249190000|2021-06-09 14:33:10|3014.8|3008.8|3014.3|3008.3|3015.1|3009.1|3014|3008|7
1623249200000|2021-06-09 14:33:20|3014|3008|3015|3009|3015.3|3009.3|3014|3008|5
1623249210000|2021-06-09 14:33:30|3014.8|3008.8|3014.8|3008.8|3015.1|3009.1|3014.5|3008.5|5
1623249220000|2021-06-09 14:33:40|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623249230000|2021-06-09 14:33:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|4
1623249240000|2021-06-09 14:34:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1623249250000|2021-06-09 14:34:10|3015.3|3009.3|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|4
1623249270000|2021-06-09 14:34:30|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623249280000|2021-06-09 14:34:40|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623249290000|2021-06-09 14:34:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|9
1623249300000|2021-06-09 14:35:00|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623249310000|2021-06-09 14:35:10|3014.8|3008.8|3015|3009|3015|3009|3014.8|3008.8|2
1623249320000|2021-06-09 14:35:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1623249340000|2021-06-09 14:35:40|3015|3009|3015.5|3009.5|3015.5|3009.5|3015|3009|3
1623249350000|2021-06-09 14:35:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623249370000|2021-06-09 14:36:10|3015.5|3009.5|3016.5|3010.5|3016.5|3010.5|3015.5|3009.5|4
1623249380000|2021-06-09 14:36:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|4
1623249390000|2021-06-09 14:36:30|3015.8|3009.8|3015.5|3009.5|3016|3010|3015.5|3009.5|6
1623249400000|2021-06-09 14:36:40|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|4
1623249410000|2021-06-09 14:36:50|3015.3|3009.3|3015.8|3009.8|3016|3010|3015.3|3009.3|7
1623249420000|2021-06-09 14:37:00|3015.4|3009.4|3015.8|3009.8|3015.8|3009.8|3015.4|3009.4|2
1623249440000|2021-06-09 14:37:20|3015.5|3009.5|3015|3009|3015.5|3009.5|3014.8|3008.8|5
1623249450000|2021-06-09 14:37:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015|3009|3
1623249460000|2021-06-09 14:37:40|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|4
1623249470000|2021-06-09 14:37:50|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|3015.9|3009.9|1
1623249500000|2021-06-09 14:38:20|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1623249510000|2021-06-09 14:38:30|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623249520000|2021-06-09 14:38:40|3016|3010|3015.9|3009.9|3016|3010|3015.8|3009.8|3
1623249530000|2021-06-09 14:38:50|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623249540000|2021-06-09 14:39:00|3016|3010|3014.9|3008.9|3016|3010|3014.6|3008.6|7
1623249550000|2021-06-09 14:39:10|3015|3009|3015.5|3009.5|3015.5|3009.5|3014.8|3008.8|5
1623249570000|2021-06-09 14:39:30|3015.4|3009.4|3015.6|3009.6|3015.6|3009.6|3015.1|3009.1|6
1623249580000|2021-06-09 14:39:40|3015.9|3009.9|3015.8|3009.8|3015.9|3009.9|3015.8|3009.8|2
1623249590000|2021-06-09 14:39:50|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1623249600000|2021-06-09 14:40:00|3015.8|3009.8|3016|3010|3016|3010|3015.5|3009.5|6
1623249610000|2021-06-09 14:40:10|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1623249620000|2021-06-09 14:40:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3015.8|3009.8|4
1623249630000|2021-06-09 14:40:30|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|4
1623249640000|2021-06-09 14:40:40|3016.3|3010.3|3016.9|3010.9|3016.9|3010.9|3016.3|3010.3|3
1623249660000|2021-06-09 14:41:00|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1623249670000|2021-06-09 14:41:10|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623249680000|2021-06-09 14:41:20|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623249690000|2021-06-09 14:41:30|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|3
1623249700000|2021-06-09 14:41:40|3016|3010|3016.5|3010.5|3016.5|3010.5|3016|3010|3
1623249710000|2021-06-09 14:41:50|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.8|3010.8|3
1623249720000|2021-06-09 14:42:00|3017|3011|3017|3011|3017|3011|3017|3011|1
1623249730000|2021-06-09 14:42:10|3017.3|3011.3|3017.5|3011.5|3017.9|3011.9|3017.3|3011.3|7
1623249740000|2021-06-09 14:42:20|3017.3|3011.3|3018.5|3012.5|3018.6|3012.6|3017.3|3011.3|6
1623249750000|2021-06-09 14:42:30|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|5
1623249760000|2021-06-09 14:42:40|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|5
1623249770000|2021-06-09 14:42:50|3017.8|3011.8|3016.8|3010.8|3017.9|3011.9|3016.8|3010.8|7
1623249790000|2021-06-09 14:43:10|3017.3|3011.3|3016.8|3010.8|3017.3|3011.3|3016.8|3010.8|2
1623249800000|2021-06-09 14:43:20|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623249810000|2021-06-09 14:43:30|3016.4|3010.4|3016.8|3010.8|3016.8|3010.8|3016.4|3010.4|2
1623249820000|2021-06-09 14:43:40|3016.5|3010.5|3016|3010|3016.5|3010.5|3015.5|3009.5|4
1623249830000|2021-06-09 14:43:50|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623249840000|2021-06-09 14:44:00|3016.3|3010.3|3015.5|3009.5|3016.3|3010.3|3015.5|3009.5|3
1623249850000|2021-06-09 14:44:10|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.3|3009.3|3
1623249860000|2021-06-09 14:44:20|3015.6|3009.6|3015.8|3009.8|3016|3010|3015.5|3009.5|5
1623249870000|2021-06-09 14:44:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623249880000|2021-06-09 14:44:40|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1623249890000|2021-06-09 14:44:50|3016.3|3010.3|3017|3011|3017|3011|3016.3|3010.3|2
1623249900000|2021-06-09 14:45:00|3016.8|3010.8|3017.5|3011.5|3017.5|3011.5|3016.8|3010.8|4
1623249910000|2021-06-09 14:45:10|3017.3|3011.3|3015.8|3009.8|3017.3|3011.3|3015.5|3009.5|5
1623249930000|2021-06-09 14:45:30|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623249940000|2021-06-09 14:45:40|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623249950000|2021-06-09 14:45:50|3015.3|3009.3|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|3
1623249960000|2021-06-09 14:46:00|3014.6|3008.6|3014.9|3008.9|3014.9|3008.9|3014.6|3008.6|2
1623249970000|2021-06-09 14:46:10|3015|3009|3015|3009|3015.3|3009.3|3015|3009|3
1623249980000|2021-06-09 14:46:20|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623249990000|2021-06-09 14:46:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623250000000|2021-06-09 14:46:40|3015.1|3009.1|3015|3009|3015.1|3009.1|3015|3009|2
1623250010000|2021-06-09 14:46:50|3015.3|3009.3|3015.6|3009.6|3015.6|3009.6|3015.3|3009.3|2
1623250020000|2021-06-09 14:47:00|3015.9|3009.9|3015.5|3009.5|3015.9|3009.9|3015.5|3009.5|3
1623250030000|2021-06-09 14:47:10|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|5
1623250040000|2021-06-09 14:47:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623250050000|2021-06-09 14:47:30|3015.8|3009.8|3015.8|3009.8|3016|3010|3015.8|3009.8|5
1623250060000|2021-06-09 14:47:40|3016|3010|3016|3010|3016.3|3010.3|3016|3010|3
1623250070000|2021-06-09 14:47:50|3016.6|3010.6|3016.5|3010.5|3016.9|3010.9|3016|3010|9
1623250080000|2021-06-09 14:48:00|3016.3|3010.3|3016.4|3010.4|3016.4|3010.4|3016|3010|6
1623250090000|2021-06-09 14:48:10|3016.3|3010.3|3016.5|3010.5|3016.6|3010.6|3016|3010|6
1623250100000|2021-06-09 14:48:20|3016.8|3010.8|3016.6|3010.6|3016.9|3010.9|3016.6|3010.6|3
1623250110000|2021-06-09 14:48:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623250120000|2021-06-09 14:48:40|3016.6|3010.6|3016.5|3010.5|3016.8|3010.8|3016.3|3010.3|4
1623250140000|2021-06-09 14:49:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623250150000|2021-06-09 14:49:10|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|3
1623250170000|2021-06-09 14:49:30|3016.5|3010.5|3018.4|3012.4|3018.6|3012.6|3016.5|3010.5|4
1623250180000|2021-06-09 14:49:40|3018.6|3012.6|3018.5|3012.5|3019.1|3013.1|3018.5|3012.5|10
1623250190000|2021-06-09 14:49:50|3018.8|3012.8|3018.5|3012.5|3018.9|3012.9|3018.5|3012.5|4
1623250200000|2021-06-09 14:50:00|3018.8|3012.8|3019.3|3013.3|3019.6|3013.6|3018.8|3012.8|5
1623250210000|2021-06-09 14:50:10|3019.4|3013.4|3019|3013|3019.6|3013.6|3019|3013|6
1623250230000|2021-06-09 14:50:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3018.3|3012.3|6
1623250240000|2021-06-09 14:50:40|3019|3013|3018.9|3012.9|3019|3013|3018.8|3012.8|3
1623250250000|2021-06-09 14:50:50|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1623250260000|2021-06-09 14:51:00|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|5
1623250270000|2021-06-09 14:51:10|3017.8|3011.8|3017.8|3011.8|3018.1|3012.1|3017.8|3011.8|7
1623250290000|2021-06-09 14:51:30|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623250300000|2021-06-09 14:51:40|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623250310000|2021-06-09 14:51:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623250330000|2021-06-09 14:52:10|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|2
1623250340000|2021-06-09 14:52:20|3017.5|3011.5|3018.5|3012.5|3018.8|3012.8|3017.5|3011.5|5
1623250350000|2021-06-09 14:52:30|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623250360000|2021-06-09 14:52:40|3019|3013|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|6
1623250370000|2021-06-09 14:52:50|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623250380000|2021-06-09 14:53:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623250390000|2021-06-09 14:53:10|3019|3013|3019|3013|3019|3013|3019|3013|1
1623250400000|2021-06-09 14:53:20|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623250420000|2021-06-09 14:53:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623250440000|2021-06-09 14:54:00|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623250450000|2021-06-09 14:54:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623250460000|2021-06-09 14:54:20|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623250470000|2021-06-09 14:54:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623250480000|2021-06-09 14:54:40|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623250490000|2021-06-09 14:54:50|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019|3013|5
1623250500000|2021-06-09 14:55:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623250510000|2021-06-09 14:55:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623250520000|2021-06-09 14:55:20|3019.4|3013.4|3019.3|3013.3|3019.4|3013.4|3019.3|3013.3|2
1623250530000|2021-06-09 14:55:30|3019|3013|3019|3013|3019.3|3013.3|3019|3013|3
1623250540000|2021-06-09 14:55:40|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623250550000|2021-06-09 14:55:50|3019.5|3013.5|3021.3|3015.3|3021.3|3015.3|3019.5|3013.5|5
1623250560000|2021-06-09 14:56:00|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020.3|3014.3|7
1623250570000|2021-06-09 14:56:10|3020|3014|3019.8|3013.8|3020.3|3014.3|3019.5|3013.5|8
1623250580000|2021-06-09 14:56:20|3019.5|3013.5|3018.8|3012.8|3019.8|3013.8|3018.8|3012.8|6
1623250600000|2021-06-09 14:56:40|3019|3013|3020.1|3014.1|3020.1|3014.1|3019|3013|6
1623250610000|2021-06-09 14:56:50|3020.5|3014.5|3022|3016|3022|3016|3020.5|3014.5|7
1623250620000|2021-06-09 14:57:00|3021.8|3015.8|3022.3|3016.3|3022.3|3016.3|3021|3015|15
1623250630000|2021-06-09 14:57:10|3022|3016|3023.1|3017.1|3023.1|3017.1|3022|3016|7
1623250640000|2021-06-09 14:57:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|4
1623250650000|2021-06-09 14:57:30|3022.8|3016.8|3023|3017|3023.3|3017.3|3022.8|3016.8|4
1623250660000|2021-06-09 14:57:40|3022.8|3016.8|3023.4|3017.4|3023.4|3017.4|3022.8|3016.8|4
1623250670000|2021-06-09 14:57:50|3023.8|3017.8|3023.6|3017.6|3023.8|3017.8|3023.6|3017.6|2
1623250680000|2021-06-09 14:58:00|3023.1|3017.1|3023.3|3017.3|3023.8|3017.8|3022.9|3016.9|9
1623250690000|2021-06-09 14:58:10|3023|3017|3022.4|3016.4|3023|3017|3022.4|3016.4|3
1623250700000|2021-06-09 14:58:20|3022.6|3016.6|3022.3|3016.3|3022.6|3016.6|3022|3016|4
1623250710000|2021-06-09 14:58:30|3022.5|3016.5|3022.5|3016.5|3022.6|3016.6|3021.8|3015.8|8
1623250720000|2021-06-09 14:58:40|3022.3|3016.3|3023.1|3017.1|3023.1|3017.1|3022.1|3016.1|8
1623250730000|2021-06-09 14:58:50|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.1|3017.1|9
1623250740000|2021-06-09 14:59:00|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.3|3017.3|4
1623250750000|2021-06-09 14:59:10|3023.4|3017.4|3023.3|3017.3|3023.9|3017.9|3023.3|3017.3|5
1623250760000|2021-06-09 14:59:20|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|5
1623250770000|2021-06-09 14:59:30|3023.1|3017.1|3022.9|3016.9|3023.1|3017.1|3022.9|3016.9|2
1623250780000|2021-06-09 14:59:40|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623250790000|2021-06-09 14:59:50|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.6|3016.6|7
1623250800000|2021-06-09 15:00:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.5|3016.5|3
1623250810000|2021-06-09 15:00:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623250820000|2021-06-09 15:00:20|3023.1|3017.1|3023.4|3017.4|3023.4|3017.4|3023.1|3017.1|2
1623250830000|2021-06-09 15:00:30|3023.1|3017.1|3022.5|3016.5|3023.4|3017.4|3022.5|3016.5|4
1623250840000|2021-06-09 15:00:40|3022.3|3016.3|3022.3|3016.3|3022.4|3016.4|3022.3|3016.3|3
1623250850000|2021-06-09 15:00:50|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|3
1623250860000|2021-06-09 15:01:00|3020.8|3014.8|3020.4|3014.4|3021|3015|3020.4|3014.4|6
1623250870000|2021-06-09 15:01:10|3020.8|3014.8|3022|3016|3022|3016|3020.8|3014.8|4
1623250880000|2021-06-09 15:01:20|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1623250910000|2021-06-09 15:01:50|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623250920000|2021-06-09 15:02:00|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.5|3016.5|3
1623250930000|2021-06-09 15:02:10|3023|3017|3023.8|3017.8|3023.8|3017.8|3023|3017|4
1623250940000|2021-06-09 15:02:20|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|6
1623250950000|2021-06-09 15:02:30|3024|3018|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|5
1623250960000|2021-06-09 15:02:40|3024.3|3018.3|3024.6|3018.6|3024.6|3018.6|3024.3|3018.3|3
1623250970000|2021-06-09 15:02:50|3024.5|3018.5|3024|3018|3024.5|3018.5|3023.8|3017.8|5
1623250980000|2021-06-09 15:03:00|3024.5|3018.5|3025|3019|3025|3019|3024.5|3018.5|5
1623251000000|2021-06-09 15:03:20|3025.3|3019.3|3025.1|3019.1|3025.3|3019.3|3025|3019|4
1623251010000|2021-06-09 15:03:30|3025|3019|3025|3019|3025|3019|3025|3019|1
1623251020000|2021-06-09 15:03:40|3024.8|3018.8|3024.4|3018.4|3024.8|3018.8|3024|3018|5
1623251030000|2021-06-09 15:03:50|3024.6|3018.6|3024.4|3018.4|3024.6|3018.6|3024.4|3018.4|2
1623251050000|2021-06-09 15:04:10|3024|3018|3024.6|3018.6|3024.6|3018.6|3024|3018|3
1623251060000|2021-06-09 15:04:20|3024.4|3018.4|3024.9|3018.9|3024.9|3018.9|3024.4|3018.4|3
1623251070000|2021-06-09 15:04:30|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|1
1623251080000|2021-06-09 15:04:40|3024.4|3018.4|3024.3|3018.3|3024.4|3018.4|3024.3|3018.3|2
1623251090000|2021-06-09 15:04:50|3024.4|3018.4|3024.9|3018.9|3025.1|3019.1|3024.4|3018.4|5
1623251100000|2021-06-09 15:05:00|3024.6|3018.6|3024.6|3018.6|3024.9|3018.9|3024.6|3018.6|3
1623251130000|2021-06-09 15:05:30|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|3024.4|3018.4|1
1623251140000|2021-06-09 15:05:40|3024.6|3018.6|3024.9|3018.9|3025.1|3019.1|3024.6|3018.6|5
1623251160000|2021-06-09 15:06:00|3024.6|3018.6|3024.6|3018.6|3024.6|3018.6|3024.4|3018.4|3
1623251170000|2021-06-09 15:06:10|3024.9|3018.9|3025.9|3019.9|3025.9|3019.9|3024.9|3018.9|10
1623251180000|2021-06-09 15:06:20|3025.6|3019.6|3025.6|3019.6|3025.9|3019.9|3025.4|3019.4|5
1623251190000|2021-06-09 15:06:30|3025.4|3019.4|3025.4|3019.4|3025.4|3019.4|3025.1|3019.1|3
1623251200000|2021-06-09 15:06:40|3025.1|3019.1|3024.1|3018.1|3025.1|3019.1|3024.1|3018.1|4
1623251210000|2021-06-09 15:06:50|3023.9|3017.9|3024.3|3018.3|3024.3|3018.3|3023.9|3017.9|3
1623251220000|2021-06-09 15:07:00|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1623251230000|2021-06-09 15:07:10|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.4|3018.4|5
1623251250000|2021-06-09 15:07:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623251260000|2021-06-09 15:07:40|3024.5|3018.5|3025.5|3019.5|3025.5|3019.5|3024.5|3018.5|5
1623251280000|2021-06-09 15:08:00|3025.8|3019.8|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1623251290000|2021-06-09 15:08:10|3025.8|3019.8|3026|3020|3026|3020|3025.6|3019.6|3
1623251300000|2021-06-09 15:08:20|3026.3|3020.3|3026.6|3020.6|3026.8|3020.8|3026.1|3020.1|5
1623251310000|2021-06-09 15:08:30|3027.1|3021.1|3026.8|3020.8|3027.1|3021.1|3026.8|3020.8|2
1623251320000|2021-06-09 15:08:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623251330000|2021-06-09 15:08:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623251350000|2021-06-09 15:09:10|3026.3|3020.3|3026.6|3020.6|3026.9|3020.9|3026|3020|5
1623251360000|2021-06-09 15:09:20|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|5
1623251370000|2021-06-09 15:09:30|3026.4|3020.4|3026|3020|3026.4|3020.4|3026|3020|2
1623251390000|2021-06-09 15:09:50|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026|3020|6
1623251400000|2021-06-09 15:10:00|3026.8|3020.8|3027.3|3021.3|3027.8|3021.8|3026.8|3020.8|4
1623251410000|2021-06-09 15:10:10|3028|3022|3028|3022|3028|3022|3027.5|3021.5|5
1623251420000|2021-06-09 15:10:20|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1623251430000|2021-06-09 15:10:30|3027.3|3021.3|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|5
1623251440000|2021-06-09 15:10:40|3027.5|3021.5|3028.3|3022.3|3028.3|3022.3|3027.5|3021.5|4
1623251450000|2021-06-09 15:10:50|3028.5|3022.5|3028.1|3022.1|3028.5|3022.5|3028.1|3022.1|3
1623251460000|2021-06-09 15:11:00|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|3
1623251470000|2021-06-09 15:11:10|3027.3|3021.3|3026.5|3020.5|3027.3|3021.3|3026.3|3020.3|6
1623251480000|2021-06-09 15:11:20|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1623251490000|2021-06-09 15:11:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623251500000|2021-06-09 15:11:40|3027|3021|3026|3020|3027|3021|3025.8|3019.8|6
1623251510000|2021-06-09 15:11:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623251520000|2021-06-09 15:12:00|3026.5|3020.5|3027|3021|3027.3|3021.3|3026.5|3020.5|5
1623251530000|2021-06-09 15:12:10|3027.3|3021.3|3028.3|3022.3|3028.3|3022.3|3027.3|3021.3|5
1623251540000|2021-06-09 15:12:20|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623251550000|2021-06-09 15:12:30|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|4
1623251560000|2021-06-09 15:12:40|3028|3022|3028|3022|3028.3|3022.3|3028|3022|3
1623251570000|2021-06-09 15:12:50|3028.3|3022.3|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|3
1623251580000|2021-06-09 15:13:00|3028|3022|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|4
1623251590000|2021-06-09 15:13:10|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1623251620000|2021-06-09 15:13:40|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|3
1623251630000|2021-06-09 15:13:50|3027.3|3021.3|3027.8|3021.8|3028|3022|3027.3|3021.3|4
1623251640000|2021-06-09 15:14:00|3027.3|3021.3|3027.8|3021.8|3027.8|3021.8|3027.3|3021.3|3
1623251660000|2021-06-09 15:14:20|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|5
1623251670000|2021-06-09 15:14:30|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|3
1623251680000|2021-06-09 15:14:40|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623251690000|2021-06-09 15:14:50|3027|3021|3026.5|3020.5|3027|3021|3026.5|3020.5|7
1623251700000|2021-06-09 15:15:00|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623251710000|2021-06-09 15:15:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623251720000|2021-06-09 15:15:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1623251750000|2021-06-09 15:15:50|3027|3021|3026.3|3020.3|3027.3|3021.3|3026.3|3020.3|4
1623251760000|2021-06-09 15:16:00|3026.5|3020.5|3027.5|3021.5|3027.5|3021.5|3026.5|3020.5|6
1623251770000|2021-06-09 15:16:10|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623251780000|2021-06-09 15:16:20|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|4
1623251790000|2021-06-09 15:16:30|3028.3|3022.3|3028|3022|3028.8|3022.8|3028|3022|9
1623251800000|2021-06-09 15:16:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623251810000|2021-06-09 15:16:50|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|5
1623251820000|2021-06-09 15:17:00|3026.4|3020.4|3026.8|3020.8|3027|3021|3026.4|3020.4|5
1623251840000|2021-06-09 15:17:20|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623251860000|2021-06-09 15:17:40|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1623251870000|2021-06-09 15:17:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1623251910000|2021-06-09 15:18:30|3027.3|3021.3|3028.1|3022.1|3028.3|3022.3|3027.3|3021.3|7
1623251950000|2021-06-09 15:19:10|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623251960000|2021-06-09 15:19:20|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1623251980000|2021-06-09 15:19:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623251990000|2021-06-09 15:19:50|3027.8|3021.8|3028.8|3022.8|3028.8|3022.8|3027.8|3021.8|2
1623252000000|2021-06-09 15:20:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|5
1623252040000|2021-06-09 15:20:40|3028.3|3022.3|3028|3022|3028.3|3022.3|3028|3022|2
1623252050000|2021-06-09 15:20:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623252060000|2021-06-09 15:21:00|3028|3022|3028.5|3022.5|3028.5|3022.5|3028|3022|2
1623252070000|2021-06-09 15:21:10|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.8|3022.8|2
1623252080000|2021-06-09 15:21:20|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1623252090000|2021-06-09 15:21:30|3029.1|3023.1|3028.5|3022.5|3029.1|3023.1|3028.5|3022.5|4
1623252120000|2021-06-09 15:22:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623252130000|2021-06-09 15:22:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623252140000|2021-06-09 15:22:20|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623252150000|2021-06-09 15:22:30|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|3
1623252160000|2021-06-09 15:22:40|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1623252200000|2021-06-09 15:23:20|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|4
1623252210000|2021-06-09 15:23:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623252220000|2021-06-09 15:23:40|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.3|3022.3|4
1623252240000|2021-06-09 15:24:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623252270000|2021-06-09 15:24:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623252290000|2021-06-09 15:24:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623252310000|2021-06-09 15:25:10|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|5
1623252320000|2021-06-09 15:25:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623252330000|2021-06-09 15:25:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623252340000|2021-06-09 15:25:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623252350000|2021-06-09 15:25:50|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623252360000|2021-06-09 15:26:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623252370000|2021-06-09 15:26:10|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|6
1623252390000|2021-06-09 15:26:30|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1623252400000|2021-06-09 15:26:40|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623252420000|2021-06-09 15:27:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|4
1623252430000|2021-06-09 15:27:10|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623252440000|2021-06-09 15:27:20|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1623252460000|2021-06-09 15:27:40|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623252470000|2021-06-09 15:27:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623252480000|2021-06-09 15:28:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623252520000|2021-06-09 15:28:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623252550000|2021-06-09 15:29:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623252590000|2021-06-09 15:29:50|3027.6|3021.6|3027.8|3021.8|3027.8|3021.8|3027.6|3021.6|2
1623252620000|2021-06-09 15:30:20|3028|3022|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|6
1623252660000|2021-06-09 15:31:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623252680000|2021-06-09 15:31:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623252690000|2021-06-09 15:31:30|3028.8|3022.8|3027.8|3021.8|3029|3023|3027.8|3021.8|6
1623252700000|2021-06-09 15:31:40|3028|3022|3028|3022|3028.5|3022.5|3028|3022|5
1623252710000|2021-06-09 15:31:50|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.5|3021.5|5
1623252730000|2021-06-09 15:32:10|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027|3021|4
1623252750000|2021-06-09 15:32:30|3027.1|3021.1|3027.4|3021.4|3027.8|3021.8|3027.1|3021.1|5
1623252760000|2021-06-09 15:32:40|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1623252780000|2021-06-09 15:33:00|3026.9|3020.9|3027.3|3021.3|3027.3|3021.3|3026.6|3020.6|4
1623252790000|2021-06-09 15:33:10|3027|3021|3026.5|3020.5|3027|3021|3026.3|3020.3|5
1623252800000|2021-06-09 15:33:20|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|8
1623252810000|2021-06-09 15:33:30|3026|3020|3025.3|3019.3|3026|3020|3025|3019|5
1623252830000|2021-06-09 15:33:50|3025|3019|3024.3|3018.3|3025|3019|3024.3|3018.3|3
1623252840000|2021-06-09 15:34:00|3024.5|3018.5|3024|3018|3024.8|3018.8|3024|3018|10
1623252850000|2021-06-09 15:34:10|3024.3|3018.3|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|5
1623252860000|2021-06-09 15:34:20|3024|3018|3024.5|3018.5|3024.8|3018.8|3024|3018|7
1623252870000|2021-06-09 15:34:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1623252890000|2021-06-09 15:34:50|3025|3019|3026|3020|3026|3020|3025|3019|3
1623252900000|2021-06-09 15:35:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623252950000|2021-06-09 15:35:50|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1623252980000|2021-06-09 15:36:20|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1623252990000|2021-06-09 15:36:30|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623253060000|2021-06-09 15:37:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623253070000|2021-06-09 15:37:50|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1623253090000|2021-06-09 15:38:10|3027|3021|3027.3|3021.3|3027.4|3021.4|3027|3021|3
1623253110000|2021-06-09 15:38:30|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623253120000|2021-06-09 15:38:40|3027.3|3021.3|3026|3020|3027.3|3021.3|3026|3020|3
1623253130000|2021-06-09 15:38:50|3025.9|3019.9|3025|3019|3025.9|3019.9|3025|3019|3
1623253140000|2021-06-09 15:39:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623253150000|2021-06-09 15:39:10|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024|3018|6
1623253190000|2021-06-09 15:39:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623253200000|2021-06-09 15:40:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623253210000|2021-06-09 15:40:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623253220000|2021-06-09 15:40:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623253230000|2021-06-09 15:40:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1623253240000|2021-06-09 15:40:40|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|2
1623253260000|2021-06-09 15:41:00|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623253270000|2021-06-09 15:41:10|3022.3|3016.3|3023.3|3017.3|3023.3|3017.3|3022.3|3016.3|4
1623253280000|2021-06-09 15:41:20|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623253290000|2021-06-09 15:41:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1623253310000|2021-06-09 15:41:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623253320000|2021-06-09 15:42:00|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623253380000|2021-06-09 15:43:00|3024|3018|3024.3|3018.3|3024.3|3018.3|3023.9|3017.9|4
1623253390000|2021-06-09 15:43:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|3
1623253400000|2021-06-09 15:43:20|3024.4|3018.4|3024.5|3018.5|3024.5|3018.5|3024.4|3018.4|2
1623253410000|2021-06-09 15:43:30|3024.8|3018.8|3025.8|3019.8|3025.8|3019.8|3024.8|3018.8|3
1623253420000|2021-06-09 15:43:40|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1623253430000|2021-06-09 15:43:50|3026|3020|3026.8|3020.8|3026.8|3020.8|3026|3020|3
1623253440000|2021-06-09 15:44:00|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1623253450000|2021-06-09 15:44:10|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623253460000|2021-06-09 15:44:20|3026.6|3020.6|3026.8|3020.8|3026.8|3020.8|3026.6|3020.6|2
1623253470000|2021-06-09 15:44:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1623253480000|2021-06-09 15:44:40|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623253490000|2021-06-09 15:44:50|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623253500000|2021-06-09 15:45:00|3027|3021|3026.4|3020.4|3027|3021|3026.4|3020.4|4
1623253510000|2021-06-09 15:45:10|3026.9|3020.9|3026.8|3020.8|3026.9|3020.9|3026.8|3020.8|2
1623253520000|2021-06-09 15:45:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1623253530000|2021-06-09 15:45:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623253550000|2021-06-09 15:45:50|3027.5|3021.5|3028|3022|3028|3022|3027.5|3021.5|2
1623253600000|2021-06-09 15:46:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623253610000|2021-06-09 15:46:50|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|2
1623253620000|2021-06-09 15:47:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623253630000|2021-06-09 15:47:10|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623253670000|2021-06-09 15:47:50|3026|3020|3026|3020|3026|3020|3026|3020|1
1623253680000|2021-06-09 15:48:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623253730000|2021-06-09 15:48:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623253740000|2021-06-09 15:49:00|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|2
1623253760000|2021-06-09 15:49:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623253800000|2021-06-09 15:50:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623253870000|2021-06-09 15:51:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1623253890000|2021-06-09 15:51:30|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623253960000|2021-06-09 15:52:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623253980000|2021-06-09 15:53:00|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623253990000|2021-06-09 15:53:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1623254000000|2021-06-09 15:53:20|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623254010000|2021-06-09 15:53:30|3027.3|3021.3|3027.4|3021.4|3027.4|3021.4|3027.3|3021.3|2
1623254030000|2021-06-09 15:53:50|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623254040000|2021-06-09 15:54:00|3026.8|3020.8|3026|3020|3026.8|3020.8|3025.9|3019.9|6
1623254140000|2021-06-09 15:55:40|3025.8|3019.8|3024.3|3018.3|3025.8|3019.8|3024.3|3018.3|3
1623254150000|2021-06-09 15:55:50|3024.5|3018.5|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|2
1623254180000|2021-06-09 15:56:20|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1623254190000|2021-06-09 15:56:30|3025|3019|3025|3019|3025|3019|3025|3019|1
1623254340000|2021-06-09 15:59:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623254360000|2021-06-09 15:59:20|3024.6|3018.6|3024.6|3018.6|3024.8|3018.8|3024.6|3018.6|3
1623254390000|2021-06-09 15:59:50|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|2
1623254410000|2021-06-09 16:00:10|3025|3019|3025|3019|3025|3019|3025|3019|1
1623254430000|2021-06-09 16:00:30|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623254440000|2021-06-09 16:00:40|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1623254450000|2021-06-09 16:00:50|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|2
1623254470000|2021-06-09 16:01:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3023.8|3017.8|4
1623254510000|2021-06-09 16:01:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623254540000|2021-06-09 16:02:20|3024.5|3018.5|3024|3018|3024.5|3018.5|3024|3018|2
1623254570000|2021-06-09 16:02:50|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623254620000|2021-06-09 16:03:40|3024.3|3018.3|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|2
1623254630000|2021-06-09 16:03:50|3023.5|3017.5|3023|3017|3023.6|3017.6|3023|3017|5
1623254640000|2021-06-09 16:04:00|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623254650000|2021-06-09 16:04:10|3023|3017|3022.5|3016.5|3023.3|3017.3|3022.5|3016.5|4
1623254680000|2021-06-09 16:04:40|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623254700000|2021-06-09 16:05:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623254710000|2021-06-09 16:05:10|3022|3016|3022|3016|3022|3016|3022|3016|1
1623254720000|2021-06-09 16:05:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623254740000|2021-06-09 16:05:40|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623254750000|2021-06-09 16:05:50|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1623254760000|2021-06-09 16:06:00|3022.8|3016.8|3023|3017|3023|3017|3022.8|3016.8|2
1623254780000|2021-06-09 16:06:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623254870000|2021-06-09 16:07:50|3022.5|3016.5|3021.9|3015.9|3022.5|3016.5|3021.9|3015.9|2
1623254880000|2021-06-09 16:08:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623254890000|2021-06-09 16:08:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623254900000|2021-06-09 16:08:20|3021.8|3015.8|3022.3|3016.3|3022.5|3016.5|3021.8|3015.8|4
1623254930000|2021-06-09 16:08:50|3021.3|3015.3|3022|3016|3022|3016|3021.3|3015.3|2
1623254950000|2021-06-09 16:09:10|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022|3016|4
1623254980000|2021-06-09 16:09:40|3022.5|3016.5|3021|3015|3022.5|3016.5|3021|3015|4
1623255000000|2021-06-09 16:10:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623255020000|2021-06-09 16:10:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623255050000|2021-06-09 16:10:50|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|2
1623255060000|2021-06-09 16:11:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623255070000|2021-06-09 16:11:10|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019.8|3013.8|4
1623255080000|2021-06-09 16:11:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623255090000|2021-06-09 16:11:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623255180000|2021-06-09 16:13:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623255290000|2021-06-09 16:14:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623255300000|2021-06-09 16:15:00|3018.8|3012.8|3018.6|3012.6|3018.8|3012.8|3018.6|3012.6|2
1623255310000|2021-06-09 16:15:10|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1623255320000|2021-06-09 16:15:20|3019.6|3013.6|3019.3|3013.3|3019.6|3013.6|3019.3|3013.3|2
1623255330000|2021-06-09 16:15:30|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623255340000|2021-06-09 16:15:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623255360000|2021-06-09 16:16:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623255370000|2021-06-09 16:16:10|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623255380000|2021-06-09 16:16:20|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623255400000|2021-06-09 16:16:40|3018.9|3012.9|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|8
1623255430000|2021-06-09 16:17:10|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623255570000|2021-06-09 16:19:30|3019|3013|3018.3|3012.3|3019|3013|3018.3|3012.3|3
1623255590000|2021-06-09 16:19:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623255600000|2021-06-09 16:20:00|3018.5|3012.5|3017|3011|3018.5|3012.5|3017|3011|4
1623255610000|2021-06-09 16:20:10|3017.3|3011.3|3017|3011|3017.3|3011.3|3017|3011|4
1623255620000|2021-06-09 16:20:20|3017.3|3011.3|3018|3012|3018|3012|3017.3|3011.3|4
1623255630000|2021-06-09 16:20:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623255650000|2021-06-09 16:20:50|3018|3012|3018|3012|3018|3012|3017.4|3011.4|11
1623255660000|2021-06-09 16:21:00|3017.4|3011.4|3017.5|3011.5|3018|3012|3017.4|3011.4|4
1623255670000|2021-06-09 16:21:10|3018|3012|3017.4|3011.4|3018|3012|3017.4|3011.4|13
1623255690000|2021-06-09 16:21:30|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623255730000|2021-06-09 16:22:10|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|2
1623255750000|2021-06-09 16:22:30|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|3
1623255760000|2021-06-09 16:22:40|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623255770000|2021-06-09 16:22:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623255830000|2021-06-09 16:23:50|3017.8|3011.8|3017.4|3011.4|3017.8|3011.8|3017.4|3011.4|2
1623255840000|2021-06-09 16:24:00|3017.8|3011.8|3017.8|3011.8|3018|3012|3017.3|3011.3|5
1623255850000|2021-06-09 16:24:10|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623255860000|2021-06-09 16:24:20|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623255870000|2021-06-09 16:24:30|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.8|3012.8|3
1623255890000|2021-06-09 16:24:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623255910000|2021-06-09 16:25:10|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019|3013|5
1623255920000|2021-06-09 16:25:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623255930000|2021-06-09 16:25:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623255940000|2021-06-09 16:25:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|2
1623256150000|2021-06-09 16:29:10|3018.5|3012.5|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623256200000|2021-06-09 16:30:00|3018.5|3012.5|3018|3012|3018.5|3012.5|3018|3012|3
1623256210000|2021-06-09 16:30:10|3018.3|3012.3|3018|3012|3018.5|3012.5|3018|3012|8
1623256220000|2021-06-09 16:30:20|3017.5|3011.5|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|7
1623256230000|2021-06-09 16:30:30|3017.8|3011.8|3018.3|3012.3|3018.3|3012.3|3017.8|3011.8|3
1623256280000|2021-06-09 16:31:20|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623256330000|2021-06-09 16:32:10|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623256340000|2021-06-09 16:32:20|3018|3012|3017.5|3011.5|3018|3012|3017.5|3011.5|3
1623256350000|2021-06-09 16:32:30|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623256360000|2021-06-09 16:32:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623256400000|2021-06-09 16:33:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623256450000|2021-06-09 16:34:10|3016.8|3010.8|3016.8|3010.8|3017|3011|3016.5|3010.5|10
1623256460000|2021-06-09 16:34:20|3016.5|3010.5|3016.3|3010.3|3016.9|3010.9|3016.3|3010.3|4
1623256540000|2021-06-09 16:35:40|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|4
1623256610000|2021-06-09 16:36:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623256620000|2021-06-09 16:37:00|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623256640000|2021-06-09 16:37:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623256650000|2021-06-09 16:37:30|3017.5|3011.5|3018|3012|3018|3012|3017.5|3011.5|3
1623256660000|2021-06-09 16:37:40|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623256720000|2021-06-09 16:38:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623256790000|2021-06-09 16:39:50|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623256810000|2021-06-09 16:40:10|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|4
1623256840000|2021-06-09 16:40:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623256860000|2021-06-09 16:41:00|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623256870000|2021-06-09 16:41:10|3017|3011|3017|3011|3017|3011|3017|3011|1
1623256900000|2021-06-09 16:41:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623256970000|2021-06-09 16:42:50|3017|3011|3017|3011|3017|3011|3017|3011|1
1623256990000|2021-06-09 16:43:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623257120000|2021-06-09 16:45:20|3017.5|3011.5|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|2
1623257130000|2021-06-09 16:45:30|3017.5|3011.5|3017.4|3011.4|3017.8|3011.8|3017.4|3011.4|3
1623257150000|2021-06-09 16:45:50|3017.5|3011.5|3017.4|3011.4|3017.8|3011.8|3017.4|3011.4|3
1623257160000|2021-06-09 16:46:00|3017.8|3011.8|3017.4|3011.4|3017.8|3011.8|3017.4|3011.4|2
1623257170000|2021-06-09 16:46:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257270000|2021-06-09 16:47:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623257290000|2021-06-09 16:48:10|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257410000|2021-06-09 16:50:10|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1623257450000|2021-06-09 16:50:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623257480000|2021-06-09 16:51:20|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257530000|2021-06-09 16:52:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623257560000|2021-06-09 16:52:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257640000|2021-06-09 16:54:00|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623257690000|2021-06-09 16:54:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623257700000|2021-06-09 16:55:00|3017.4|3011.4|3017.4|3011.4|3017.8|3011.8|3017.4|3011.4|3
1623257710000|2021-06-09 16:55:10|3017.6|3011.6|3017.1|3011.1|3017.6|3011.6|3017.1|3011.1|3
1623257730000|2021-06-09 16:55:30|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623257750000|2021-06-09 16:55:50|3017.1|3011.1|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|2
1623257790000|2021-06-09 16:56:30|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623257800000|2021-06-09 16:56:40|3017.4|3011.4|3017.1|3011.1|3017.4|3011.4|3017.1|3011.1|2
1623257820000|2021-06-09 16:57:00|3016.9|3010.9|3017.1|3011.1|3017.1|3011.1|3016.9|3010.9|2
1623257830000|2021-06-09 16:57:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623257850000|2021-06-09 16:57:30|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257890000|2021-06-09 16:58:10|3016.9|3010.9|3016.9|3010.9|3017|3011|3016.6|3010.6|7
1623257910000|2021-06-09 16:58:30|3017|3011|3017|3011|3017.3|3011.3|3017|3011|3
1623257920000|2021-06-09 16:58:40|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623257940000|2021-06-09 16:59:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623257960000|2021-06-09 16:59:20|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.1|3011.1|3
1623283320000|2021-06-10 00:02:00|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1623283370000|2021-06-10 00:02:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623283390000|2021-06-10 00:03:10|3030.4|3024.4|3029.6|3023.6|3030.6|3024.6|3029.6|3023.6|5
1623283400000|2021-06-10 00:03:20|3030|3024|3028.8|3022.8|3030|3024|3028.8|3022.8|3
1623283410000|2021-06-10 00:03:30|3028.3|3022.3|3027.4|3021.4|3028.3|3022.3|3027.4|3021.4|2
1623283420000|2021-06-10 00:03:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623283440000|2021-06-10 00:04:00|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1623283450000|2021-06-10 00:04:10|3026|3020|3024.3|3018.3|3026|3020|3024.3|3018.3|3
1623283460000|2021-06-10 00:04:20|3024|3018|3023.8|3017.8|3024|3018|3022.6|3016.6|5
1623283470000|2021-06-10 00:04:30|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623283570000|2021-06-10 00:06:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623283740000|2021-06-10 00:09:00|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623283790000|2021-06-10 00:09:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623283800000|2021-06-10 00:10:00|3022|3016|3021.5|3015.5|3022|3016|3021.5|3015.5|2
1623283820000|2021-06-10 00:10:20|3021.3|3015.3|3021.1|3015.1|3021.5|3015.5|3021.1|3015.1|3
1623283830000|2021-06-10 00:10:30|3021|3015|3019.8|3013.8|3021|3015|3019.8|3013.8|3
1623284130000|2021-06-10 00:15:30|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|3
1623284140000|2021-06-10 00:15:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623284280000|2021-06-10 00:18:00|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623284480000|2021-06-10 00:21:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623284540000|2021-06-10 00:22:20|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623285030000|2021-06-10 00:30:30|3016.4|3010.4|3017.3|3011.3|3017.3|3011.3|3016.4|3010.4|2
1623285090000|2021-06-10 00:31:30|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623285150000|2021-06-10 00:32:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623285170000|2021-06-10 00:32:50|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.1|3009.1|4
1623285180000|2021-06-10 00:33:00|3014.9|3008.9|3015.9|3009.9|3015.9|3009.9|3014.9|3008.9|2
1623285190000|2021-06-10 00:33:10|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623285200000|2021-06-10 00:33:20|3014.8|3008.8|3015.4|3009.4|3015.4|3009.4|3014.8|3008.8|3
1623285210000|2021-06-10 00:33:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623285260000|2021-06-10 00:34:20|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623285320000|2021-06-10 00:35:20|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|3015.6|3009.6|1
1623285420000|2021-06-10 00:37:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623285450000|2021-06-10 00:37:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623285610000|2021-06-10 00:40:10|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623285990000|2021-06-10 00:46:30|3016.1|3010.1|3018.6|3012.6|3018.6|3012.6|3016.1|3010.1|5
1623286310000|2021-06-10 00:51:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623286320000|2021-06-10 00:52:00|3018.6|3012.6|3018.1|3012.1|3018.6|3012.6|3018.1|3012.1|2
1623286350000|2021-06-10 00:52:30|3018.5|3012.5|3018.4|3012.4|3018.5|3012.5|3018.4|3012.4|2
1623286360000|2021-06-10 00:52:40|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623286410000|2021-06-10 00:53:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623286490000|2021-06-10 00:54:50|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623286520000|2021-06-10 00:55:20|3017.8|3011.8|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|2
1623286630000|2021-06-10 00:57:10|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623286640000|2021-06-10 00:57:20|3018.8|3012.8|3018.4|3012.4|3019|3013|3018.4|3012.4|6
1623286800000|2021-06-10 01:00:00|3018.3|3012.3|3016.8|3010.8|3018.3|3012.3|3016.5|3010.5|9
1623286810000|2021-06-10 01:00:10|3017|3011|3017.5|3011.5|3017.5|3011.5|3017|3011|6
1623286820000|2021-06-10 01:00:20|3017.3|3011.3|3016|3010|3017.3|3011.3|3015.9|3009.9|8
1623286830000|2021-06-10 01:00:30|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623286840000|2021-06-10 01:00:40|3017|3011|3018.3|3012.3|3018.3|3012.3|3017|3011|7
1623286850000|2021-06-10 01:00:50|3018.6|3012.6|3019|3013|3019|3013|3018.5|3012.5|5
1623286860000|2021-06-10 01:01:00|3018.8|3012.8|3017.1|3011.1|3018.8|3012.8|3017.1|3011.1|5
1623286870000|2021-06-10 01:01:10|3016.9|3010.9|3016.5|3010.5|3016.9|3010.9|3016|3010|6
1623286880000|2021-06-10 01:01:20|3016.8|3010.8|3017.5|3011.5|3017.8|3011.8|3016.8|3010.8|9
1623286890000|2021-06-10 01:01:30|3017.8|3011.8|3018|3012|3018|3012|3017.5|3011.5|6
1623286900000|2021-06-10 01:01:40|3018.1|3012.1|3017.9|3011.9|3018.1|3012.1|3017.5|3011.5|9
1623286910000|2021-06-10 01:01:50|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|3
1623286930000|2021-06-10 01:02:10|3018.5|3012.5|3017.8|3011.8|3018.5|3012.5|3017.8|3011.8|4
1623286940000|2021-06-10 01:02:20|3017.3|3011.3|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|4
1623286950000|2021-06-10 01:02:30|3016.8|3010.8|3017.5|3011.5|3018.1|3012.1|3016.8|3010.8|4
1623286960000|2021-06-10 01:02:40|3017.8|3011.8|3018.8|3012.8|3018.8|3012.8|3017.8|3011.8|4
1623286970000|2021-06-10 01:02:50|3019|3013|3019|3013|3019|3013|3019|3013|1
1623286980000|2021-06-10 01:03:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623286990000|2021-06-10 01:03:10|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|2
1623287000000|2021-06-10 01:03:20|3019.8|3013.8|3020.5|3014.5|3020.5|3014.5|3019.8|3013.8|5
1623287010000|2021-06-10 01:03:30|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|5
1623287020000|2021-06-10 01:03:40|3021.8|3015.8|3022.4|3016.4|3022.4|3016.4|3021.8|3015.8|4
1623287030000|2021-06-10 01:03:50|3022.8|3016.8|3021.3|3015.3|3022.9|3016.9|3021.3|3015.3|6
1623287040000|2021-06-10 01:04:00|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623287050000|2021-06-10 01:04:10|3022|3016|3022.9|3016.9|3022.9|3016.9|3022|3016|4
1623287060000|2021-06-10 01:04:20|3022.5|3016.5|3023.4|3017.4|3023.4|3017.4|3022.5|3016.5|3
1623287070000|2021-06-10 01:04:30|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|4
1623287080000|2021-06-10 01:04:40|3022.5|3016.5|3022|3016|3022.5|3016.5|3022|3016|3
1623287100000|2021-06-10 01:05:00|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022|3016|3
1623287110000|2021-06-10 01:05:10|3022|3016|3021.3|3015.3|3022|3016|3021.3|3015.3|4
1623287120000|2021-06-10 01:05:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623287130000|2021-06-10 01:05:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623287140000|2021-06-10 01:05:40|3022|3016|3022|3016|3022|3016|3022|3016|1
1623287150000|2021-06-10 01:05:50|3023.1|3017.1|3023.3|3017.3|3023.3|3017.3|3023.1|3017.1|2
1623287160000|2021-06-10 01:06:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623287190000|2021-06-10 01:06:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623287210000|2021-06-10 01:06:50|3023.9|3017.9|3025.3|3019.3|3025.3|3019.3|3023.9|3017.9|4
1623287220000|2021-06-10 01:07:00|3025.1|3019.1|3025.3|3019.3|3025.3|3019.3|3025.1|3019.1|2
1623287230000|2021-06-10 01:07:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623287250000|2021-06-10 01:07:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623287260000|2021-06-10 01:07:40|3025.1|3019.1|3024.6|3018.6|3025.1|3019.1|3024.6|3018.6|5
1623287270000|2021-06-10 01:07:50|3023.4|3017.4|3023.9|3017.9|3023.9|3017.9|3023.4|3017.4|2
1623287290000|2021-06-10 01:08:10|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|2
1623287300000|2021-06-10 01:08:20|3022.5|3016.5|3021.8|3015.8|3022.5|3016.5|3021.5|3015.5|3
1623287310000|2021-06-10 01:08:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623287330000|2021-06-10 01:08:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|3
1623287340000|2021-06-10 01:09:00|3021.1|3015.1|3019.8|3013.8|3021.1|3015.1|3019.8|3013.8|4
1623287350000|2021-06-10 01:09:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623287360000|2021-06-10 01:09:20|3019.3|3013.3|3018.3|3012.3|3019.3|3013.3|3018.3|3012.3|5
1623287370000|2021-06-10 01:09:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623287380000|2021-06-10 01:09:40|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623287390000|2021-06-10 01:09:50|3017|3011|3016.5|3010.5|3017|3011|3016.5|3010.5|3
1623287400000|2021-06-10 01:10:00|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|3
1623287410000|2021-06-10 01:10:10|3016.3|3010.3|3016.8|3010.8|3016.8|3010.8|3016.3|3010.3|2
1623287430000|2021-06-10 01:10:30|3016.5|3010.5|3016.8|3010.8|3016.8|3010.8|3016.5|3010.5|2
1623287460000|2021-06-10 01:11:00|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623287470000|2021-06-10 01:11:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623287500000|2021-06-10 01:11:40|3015.8|3009.8|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|5
1623287510000|2021-06-10 01:11:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014|3008|4
1623287520000|2021-06-10 01:12:00|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623287530000|2021-06-10 01:12:10|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012|3006|8
1623287540000|2021-06-10 01:12:20|3013.5|3007.5|3014.1|3008.1|3014.8|3008.8|3013.5|3007.5|7
1623287550000|2021-06-10 01:12:30|3014.3|3008.3|3012.3|3006.3|3014.3|3008.3|3012|3006|13
1623287560000|2021-06-10 01:12:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623287570000|2021-06-10 01:12:50|3012.3|3006.3|3010.9|3004.9|3012.3|3006.3|3010.9|3004.9|3
1623287580000|2021-06-10 01:13:00|3010.5|3004.5|3010.1|3004.1|3010.5|3004.5|3009.6|3003.6|5
1623287590000|2021-06-10 01:13:10|3010.4|3004.4|3010.5|3004.5|3010.5|3004.5|3010.4|3004.4|2
1623287600000|2021-06-10 01:13:20|3010.8|3004.8|3012|3006|3012|3006|3010.8|3004.8|5
1623287610000|2021-06-10 01:13:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623287620000|2021-06-10 01:13:40|3012.6|3006.6|3012.8|3006.8|3012.8|3006.8|3012.6|3006.6|2
1623287640000|2021-06-10 01:14:00|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623287660000|2021-06-10 01:14:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623287670000|2021-06-10 01:14:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623287680000|2021-06-10 01:14:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623287690000|2021-06-10 01:14:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623287710000|2021-06-10 01:15:10|3013.1|3007.1|3013.8|3007.8|3013.8|3007.8|3013.1|3007.1|3
1623287750000|2021-06-10 01:15:50|3013.9|3007.9|3015|3009|3015|3009|3013.9|3007.9|3
1623287760000|2021-06-10 01:16:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623287770000|2021-06-10 01:16:10|3014.5|3008.5|3015.3|3009.3|3015.3|3009.3|3014.5|3008.5|4
1623287780000|2021-06-10 01:16:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1623287800000|2021-06-10 01:16:40|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623287820000|2021-06-10 01:17:00|3015|3009|3014.4|3008.4|3015|3009|3014.4|3008.4|3
1623287830000|2021-06-10 01:17:10|3014.1|3008.1|3013.5|3007.5|3014.1|3008.1|3013.5|3007.5|3
1623287840000|2021-06-10 01:17:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623287880000|2021-06-10 01:18:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623287890000|2021-06-10 01:18:10|3013.3|3007.3|3012.5|3006.5|3013.3|3007.3|3012.5|3006.5|2
1623287900000|2021-06-10 01:18:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623287910000|2021-06-10 01:18:30|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|3
1623287920000|2021-06-10 01:18:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623287940000|2021-06-10 01:19:00|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1623287950000|2021-06-10 01:19:10|3011.3|3005.3|3010.4|3004.4|3011.3|3005.3|3010.4|3004.4|6
1623287960000|2021-06-10 01:19:20|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1623287970000|2021-06-10 01:19:30|3010.5|3004.5|3010.6|3004.6|3010.8|3004.8|3010.5|3004.5|3
1623287990000|2021-06-10 01:19:50|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623288000000|2021-06-10 01:20:00|3011.6|3005.6|3012.3|3006.3|3012.3|3006.3|3011.6|3005.6|3
1623288060000|2021-06-10 01:21:00|3012.5|3006.5|3012.6|3006.6|3012.8|3006.8|3012.5|3006.5|3
1623288070000|2021-06-10 01:21:10|3012.8|3006.8|3013.6|3007.6|3013.6|3007.6|3012.8|3006.8|4
1623288080000|2021-06-10 01:21:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623288090000|2021-06-10 01:21:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623288100000|2021-06-10 01:21:40|3012.1|3006.1|3012.4|3006.4|3012.5|3006.5|3012.1|3006.1|3
1623288110000|2021-06-10 01:21:50|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1623288130000|2021-06-10 01:22:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623288150000|2021-06-10 01:22:30|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623288200000|2021-06-10 01:23:20|3012|3006|3012|3006|3012|3006|3012|3006|1
1623288220000|2021-06-10 01:23:40|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|3
1623288230000|2021-06-10 01:23:50|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|3
1623288260000|2021-06-10 01:24:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623288310000|2021-06-10 01:25:10|3011.8|3005.8|3012.1|3006.1|3012.1|3006.1|3011.8|3005.8|3
1623288330000|2021-06-10 01:25:30|3012.4|3006.4|3013|3007|3013|3007|3012.4|3006.4|2
1623288350000|2021-06-10 01:25:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623288360000|2021-06-10 01:26:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623288380000|2021-06-10 01:26:20|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|3013.4|3007.4|1
1623288400000|2021-06-10 01:26:40|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623288480000|2021-06-10 01:28:00|3013.3|3007.3|3012.8|3006.8|3013.3|3007.3|3012.8|3006.8|3
1623288490000|2021-06-10 01:28:10|3012.5|3006.5|3012|3006|3012.5|3006.5|3012|3006|3
1623288500000|2021-06-10 01:28:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623288530000|2021-06-10 01:28:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623288540000|2021-06-10 01:29:00|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|2
1623288550000|2021-06-10 01:29:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623288560000|2021-06-10 01:29:20|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623288570000|2021-06-10 01:29:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623288580000|2021-06-10 01:29:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1623288590000|2021-06-10 01:29:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623288600000|2021-06-10 01:30:00|3011.3|3005.3|3010.1|3004.1|3011.3|3005.3|3010.1|3004.1|5
1623288610000|2021-06-10 01:30:10|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623288640000|2021-06-10 01:30:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623288650000|2021-06-10 01:30:50|3011.1|3005.1|3011.5|3005.5|3011.8|3005.8|3011.1|3005.1|4
1623288660000|2021-06-10 01:31:00|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623288670000|2021-06-10 01:31:10|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|4
1623288680000|2021-06-10 01:31:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623288690000|2021-06-10 01:31:30|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|3
1623288780000|2021-06-10 01:33:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623288810000|2021-06-10 01:33:30|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.3|3005.3|3
1623288900000|2021-06-10 01:35:00|3011.3|3005.3|3010.4|3004.4|3011.3|3005.3|3010.4|3004.4|5
1623288910000|2021-06-10 01:35:10|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623289000000|2021-06-10 01:36:40|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623289010000|2021-06-10 01:36:50|3011.1|3005.1|3011.3|3005.3|3011.3|3005.3|3011.1|3005.1|2
1623289020000|2021-06-10 01:37:00|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1623289050000|2021-06-10 01:37:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623289060000|2021-06-10 01:37:40|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623289080000|2021-06-10 01:38:00|3012|3006|3012|3006|3012|3006|3012|3006|1
1623289090000|2021-06-10 01:38:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623289110000|2021-06-10 01:38:30|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011|3005|3
1623289150000|2021-06-10 01:39:10|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1623289160000|2021-06-10 01:39:20|3010.3|3004.3|3010|3004|3010.3|3004.3|3010|3004|2
1623289170000|2021-06-10 01:39:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623289190000|2021-06-10 01:39:50|3010.8|3004.8|3011.6|3005.6|3011.6|3005.6|3010.8|3004.8|2
1623289210000|2021-06-10 01:40:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623289230000|2021-06-10 01:40:30|3011.8|3005.8|3011|3005|3012|3006|3011|3005|11
1623289270000|2021-06-10 01:41:10|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623289280000|2021-06-10 01:41:20|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623289320000|2021-06-10 01:42:00|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623289330000|2021-06-10 01:42:10|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623289350000|2021-06-10 01:42:30|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623289360000|2021-06-10 01:42:40|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|3012.1|3006.1|1
1623289370000|2021-06-10 01:42:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623289380000|2021-06-10 01:43:00|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1623289390000|2021-06-10 01:43:10|3012.6|3006.6|3012.5|3006.5|3012.6|3006.6|3012.5|3006.5|2
1623289400000|2021-06-10 01:43:20|3012.3|3006.3|3011.5|3005.5|3012.3|3006.3|3011.5|3005.5|3
1623289410000|2021-06-10 01:43:30|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623289420000|2021-06-10 01:43:40|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1623289430000|2021-06-10 01:43:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623289460000|2021-06-10 01:44:20|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623289470000|2021-06-10 01:44:30|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623289490000|2021-06-10 01:44:50|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623289550000|2021-06-10 01:45:50|3011|3005|3010.5|3004.5|3011|3005|3010.5|3004.5|3
1623289560000|2021-06-10 01:46:00|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623289570000|2021-06-10 01:46:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1623289580000|2021-06-10 01:46:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623289590000|2021-06-10 01:46:30|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|9
1623289600000|2021-06-10 01:46:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623289610000|2021-06-10 01:46:50|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623289630000|2021-06-10 01:47:10|3010.6|3004.6|3011.3|3005.3|3011.3|3005.3|3010.6|3004.6|3
1623289660000|2021-06-10 01:47:40|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623289670000|2021-06-10 01:47:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623289680000|2021-06-10 01:48:00|3011.5|3005.5|3010.6|3004.6|3011.5|3005.5|3010.6|3004.6|4
1623289700000|2021-06-10 01:48:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623289710000|2021-06-10 01:48:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623289720000|2021-06-10 01:48:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.8|3003.8|4
1623289760000|2021-06-10 01:49:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623289810000|2021-06-10 01:50:10|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|3
1623289820000|2021-06-10 01:50:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1623289830000|2021-06-10 01:50:30|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623289840000|2021-06-10 01:50:40|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623289850000|2021-06-10 01:50:50|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|3
1623289860000|2021-06-10 01:51:00|3013|3007|3013|3007|3013|3007|3013|3007|1
1623289870000|2021-06-10 01:51:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623289880000|2021-06-10 01:51:20|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.8|3005.8|3
1623289890000|2021-06-10 01:51:30|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623289910000|2021-06-10 01:51:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1623289920000|2021-06-10 01:52:00|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623289930000|2021-06-10 01:52:10|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623289940000|2021-06-10 01:52:20|3012|3006|3012.5|3006.5|3012.8|3006.8|3012|3006|4
1623289950000|2021-06-10 01:52:30|3012.1|3006.1|3011.5|3005.5|3012.1|3006.1|3011.5|3005.5|8
1623289970000|2021-06-10 01:52:50|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1623289980000|2021-06-10 01:53:00|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1623289990000|2021-06-10 01:53:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623290000000|2021-06-10 01:53:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623290010000|2021-06-10 01:53:30|3011|3005|3011.1|3005.1|3011.3|3005.3|3011|3005|4
1623290020000|2021-06-10 01:53:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623290030000|2021-06-10 01:53:50|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623290040000|2021-06-10 01:54:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623290050000|2021-06-10 01:54:10|3012|3006|3012.9|3006.9|3012.9|3006.9|3012|3006|5
1623290060000|2021-06-10 01:54:20|3012.5|3006.5|3012.5|3006.5|3012.9|3006.9|3012.5|3006.5|3
1623290070000|2021-06-10 01:54:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623290080000|2021-06-10 01:54:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|4
1623290090000|2021-06-10 01:54:50|3012.5|3006.5|3012.4|3006.4|3012.5|3006.5|3012.3|3006.3|3
1623290100000|2021-06-10 01:55:00|3012.3|3006.3|3012.4|3006.4|3012.4|3006.4|3012.3|3006.3|8
1623290110000|2021-06-10 01:55:10|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|4
1623290130000|2021-06-10 01:55:30|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|3
1623290140000|2021-06-10 01:55:40|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|2
1623290150000|2021-06-10 01:55:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623290170000|2021-06-10 01:56:10|3013.5|3007.5|3013|3007|3013.5|3007.5|3012.8|3006.8|5
1623290210000|2021-06-10 01:56:50|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623290220000|2021-06-10 01:57:00|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623290240000|2021-06-10 01:57:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623290260000|2021-06-10 01:57:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623290280000|2021-06-10 01:58:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623290290000|2021-06-10 01:58:10|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|3
1623290300000|2021-06-10 01:58:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623290310000|2021-06-10 01:58:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|3
1623290320000|2021-06-10 01:58:40|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623290360000|2021-06-10 01:59:20|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623290370000|2021-06-10 01:59:30|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623290380000|2021-06-10 01:59:40|3013.5|3007.5|3013.1|3007.1|3013.5|3007.5|3013|3007|4
1623290390000|2021-06-10 01:59:50|3012.9|3006.9|3012.5|3006.5|3012.9|3006.9|3012.5|3006.5|5
1623290400000|2021-06-10 02:00:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623290410000|2021-06-10 02:00:10|3012|3006|3011.3|3005.3|3012|3006|3011.3|3005.3|3
1623290420000|2021-06-10 02:00:20|3011.5|3005.5|3012|3006|3012|3006|3011.4|3005.4|3
1623290430000|2021-06-10 02:00:30|3012.3|3006.3|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|9
1623290440000|2021-06-10 02:00:40|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|4
1623290450000|2021-06-10 02:00:50|3012|3006|3012|3006|3012|3006|3012|3006|1
1623290480000|2021-06-10 02:01:20|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|2
1623290490000|2021-06-10 02:01:30|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623290500000|2021-06-10 02:01:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.5|3006.5|5
1623290510000|2021-06-10 02:01:50|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|3
1623290520000|2021-06-10 02:02:00|3012.3|3006.3|3012.1|3006.1|3012.3|3006.3|3012.1|3006.1|2
1623290530000|2021-06-10 02:02:10|3011.9|3005.9|3011.3|3005.3|3011.9|3005.9|3011.3|3005.3|3
1623290540000|2021-06-10 02:02:20|3011.5|3005.5|3011.8|3005.8|3011.8|3005.8|3011.5|3005.5|2
1623290550000|2021-06-10 02:02:30|3012|3006|3012.8|3006.8|3012.8|3006.8|3012|3006|3
1623290560000|2021-06-10 02:02:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623290570000|2021-06-10 02:02:50|3012.3|3006.3|3011.8|3005.8|3012.3|3006.3|3011.5|3005.5|5
1623290580000|2021-06-10 02:03:00|3011.5|3005.5|3011.3|3005.3|3011.8|3005.8|3011|3005|6
1623290600000|2021-06-10 02:03:20|3011|3005|3011|3005|3011.3|3005.3|3011|3005|5
1623290630000|2021-06-10 02:03:50|3010.8|3004.8|3010.4|3004.4|3011|3005|3010.4|3004.4|4
1623290640000|2021-06-10 02:04:00|3010.3|3004.3|3009.1|3003.1|3010.3|3004.3|3008.3|3002.3|11
1623290650000|2021-06-10 02:04:10|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623290660000|2021-06-10 02:04:20|3010.3|3004.3|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|6
1623290670000|2021-06-10 02:04:30|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1623290690000|2021-06-10 02:04:50|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|3
1623290700000|2021-06-10 02:05:00|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|3
1623290710000|2021-06-10 02:05:10|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|7
1623290720000|2021-06-10 02:05:20|3008.8|3002.8|3008.8|3002.8|3009.1|3003.1|3008.5|3002.5|7
1623290730000|2021-06-10 02:05:30|3009|3003|3008.5|3002.5|3009|3003|3008.5|3002.5|3
1623290740000|2021-06-10 02:05:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|3
1623290750000|2021-06-10 02:05:50|3008.5|3002.5|3008.9|3002.9|3008.9|3002.9|3008.5|3002.5|2
1623290760000|2021-06-10 02:06:00|3009|3003|3008.8|3002.8|3009|3003|3008.5|3002.5|4
1623290770000|2021-06-10 02:06:10|3009.3|3003.3|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1623290790000|2021-06-10 02:06:30|3009.5|3003.5|3010.3|3004.3|3010.5|3004.5|3009.5|3003.5|6
1623290800000|2021-06-10 02:06:40|3010|3004|3010|3004|3010|3004|3009.8|3003.8|3
1623290820000|2021-06-10 02:07:00|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.5|3002.5|5
1623290830000|2021-06-10 02:07:10|3008.8|3002.8|3009.1|3003.1|3009.1|3003.1|3008.8|3002.8|2
1623290850000|2021-06-10 02:07:30|3009.4|3003.4|3010.8|3004.8|3010.8|3004.8|3009.4|3003.4|6
1623290860000|2021-06-10 02:07:40|3010.9|3004.9|3011.1|3005.1|3011.1|3005.1|3010.9|3004.9|2
1623290870000|2021-06-10 02:07:50|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|3
1623290880000|2021-06-10 02:08:00|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.5|3003.5|5
1623290890000|2021-06-10 02:08:10|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|6
1623290900000|2021-06-10 02:08:20|3009|3003|3009.1|3003.1|3009.1|3003.1|3009|3003|2
1623290930000|2021-06-10 02:08:50|3009.5|3003.5|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|4
1623290940000|2021-06-10 02:09:00|3009.5|3003.5|3008.8|3002.8|3009.5|3003.5|3008.8|3002.8|5
1623290950000|2021-06-10 02:09:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623290960000|2021-06-10 02:09:20|3008.6|3002.6|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1623290970000|2021-06-10 02:09:30|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623290980000|2021-06-10 02:09:40|3009.1|3003.1|3009|3003|3009.1|3003.1|3008.8|3002.8|4
1623291000000|2021-06-10 02:10:00|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|3009.1|3003.1|1
1623291020000|2021-06-10 02:10:20|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623291050000|2021-06-10 02:10:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623291060000|2021-06-10 02:11:00|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.5|3002.5|7
1623291070000|2021-06-10 02:11:10|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623291080000|2021-06-10 02:11:20|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623291100000|2021-06-10 02:11:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623291110000|2021-06-10 02:11:50|3008.3|3002.3|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|2
1623291120000|2021-06-10 02:12:00|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623291130000|2021-06-10 02:12:10|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1623291150000|2021-06-10 02:12:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623291170000|2021-06-10 02:12:50|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|5
1623291180000|2021-06-10 02:13:00|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|6
1623291190000|2021-06-10 02:13:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623291200000|2021-06-10 02:13:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623291210000|2021-06-10 02:13:30|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1623291290000|2021-06-10 02:14:50|3007|3001|3007.3|3001.3|3007.9|3001.9|3007|3001|3
1623291300000|2021-06-10 02:15:00|3007.6|3001.6|3007.9|3001.9|3007.9|3001.9|3007.6|3001.6|2
1623291320000|2021-06-10 02:15:20|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623291370000|2021-06-10 02:16:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623291680000|2021-06-10 02:21:20|3008.5|3002.5|3010.4|3004.4|3010.5|3004.5|3008.5|3002.5|7
1623291690000|2021-06-10 02:21:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623291710000|2021-06-10 02:21:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623292200000|2021-06-10 02:30:00|3009.9|3003.9|3009.1|3003.1|3009.9|3003.9|3008.8|3002.8|7
1623292210000|2021-06-10 02:30:10|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623292220000|2021-06-10 02:30:20|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623292230000|2021-06-10 02:30:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623292250000|2021-06-10 02:30:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623292260000|2021-06-10 02:31:00|3008.6|3002.6|3008.9|3002.9|3008.9|3002.9|3008.6|3002.6|4
1623292300000|2021-06-10 02:31:40|3009.1|3003.1|3009.6|3003.6|3009.6|3003.6|3009.1|3003.1|7
1623292310000|2021-06-10 02:31:50|3009.5|3003.5|3009.6|3003.6|3009.6|3003.6|3009.5|3003.5|2
1623292370000|2021-06-10 02:32:50|3009.4|3003.4|3009|3003|3009.4|3003.4|3009|3003|3
1623292380000|2021-06-10 02:33:00|3009.3|3003.3|3009|3003|3009.4|3003.4|3009|3003|10
1623292390000|2021-06-10 02:33:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623292400000|2021-06-10 02:33:20|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623292420000|2021-06-10 02:33:40|3009.3|3003.3|3009.1|3003.1|3009.3|3003.3|3009|3003|3
1623292430000|2021-06-10 02:33:50|3009.4|3003.4|3009.6|3003.6|3009.6|3003.6|3009.4|3003.4|2
1623292440000|2021-06-10 02:34:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623292450000|2021-06-10 02:34:10|3010.3|3004.3|3010.6|3004.6|3010.6|3004.6|3010|3004|5
1623292460000|2021-06-10 02:34:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623292470000|2021-06-10 02:34:30|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|3
1623292500000|2021-06-10 02:35:00|3010.5|3004.5|3011.3|3005.3|3011.3|3005.3|3010.5|3004.5|4
1623292580000|2021-06-10 02:36:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1623292590000|2021-06-10 02:36:30|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1623292600000|2021-06-10 02:36:40|3011|3005|3011|3005|3011|3005|3011|3005|1
1623292620000|2021-06-10 02:37:00|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1623292630000|2021-06-10 02:37:10|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623292640000|2021-06-10 02:37:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1623292710000|2021-06-10 02:38:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623292720000|2021-06-10 02:38:40|3010.5|3004.5|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|2
1623292750000|2021-06-10 02:39:10|3010.5|3004.5|3010.6|3004.6|3010.6|3004.6|3010.5|3004.5|2
1623292760000|2021-06-10 02:39:20|3010.5|3004.5|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|3
1623292770000|2021-06-10 02:39:30|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|3010.6|3004.6|1
1623292820000|2021-06-10 02:40:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623292840000|2021-06-10 02:40:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011|3005|3
1623292870000|2021-06-10 02:41:10|3011|3005|3010.6|3004.6|3011|3005|3010.6|3004.6|2
1623292900000|2021-06-10 02:41:40|3010.3|3004.3|3009.6|3003.6|3010.3|3004.3|3009.6|3003.6|2
1623292940000|2021-06-10 02:42:20|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623292950000|2021-06-10 02:42:30|3008.9|3002.9|3009|3003|3009|3003|3008.8|3002.8|3
1623292970000|2021-06-10 02:42:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623292980000|2021-06-10 02:43:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623293020000|2021-06-10 02:43:40|3008.5|3002.5|3008.1|3002.1|3008.5|3002.5|3008.1|3002.1|2
1623293040000|2021-06-10 02:44:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623293080000|2021-06-10 02:44:40|3008|3002|3008|3002|3008|3002|3008|3002|1
1623293090000|2021-06-10 02:44:50|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623293210000|2021-06-10 02:46:50|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1623293220000|2021-06-10 02:47:00|3008.1|3002.1|3008.3|3002.3|3008.5|3002.5|3008.1|3002.1|3
1623293230000|2021-06-10 02:47:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623293240000|2021-06-10 02:47:20|3007.8|3001.8|3007.3|3001.3|3007.8|3001.8|3007.3|3001.3|3
1623293250000|2021-06-10 02:47:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1623293270000|2021-06-10 02:47:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1623293280000|2021-06-10 02:48:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623293310000|2021-06-10 02:48:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623293320000|2021-06-10 02:48:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623293360000|2021-06-10 02:49:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623293380000|2021-06-10 02:49:40|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623293400000|2021-06-10 02:50:00|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623293470000|2021-06-10 02:51:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623293480000|2021-06-10 02:51:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1623293580000|2021-06-10 02:53:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1623293640000|2021-06-10 02:54:00|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623293680000|2021-06-10 02:54:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623293690000|2021-06-10 02:54:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623293700000|2021-06-10 02:55:00|3007|3001|3007|3001|3007.3|3001.3|3007|3001|3
1623293710000|2021-06-10 02:55:10|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623293730000|2021-06-10 02:55:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007|3001|3
1623293740000|2021-06-10 02:55:40|3006.9|3000.9|3007|3001|3007|3001|3006.9|3000.9|2
1623293750000|2021-06-10 02:55:50|3006.9|3000.9|3007|3001|3007|3001|3006.8|3000.8|6
1623293760000|2021-06-10 02:56:00|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|5
1623293770000|2021-06-10 02:56:10|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|4
1623293780000|2021-06-10 02:56:20|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623293800000|2021-06-10 02:56:40|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|6
1623293810000|2021-06-10 02:56:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623293830000|2021-06-10 02:57:10|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|6
1623293840000|2021-06-10 02:57:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|4
1623293850000|2021-06-10 02:57:30|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623293860000|2021-06-10 02:57:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623293870000|2021-06-10 02:57:50|3006.5|3000.5|3007|3001|3007|3001|3006.3|3000.3|4
1623293880000|2021-06-10 02:58:00|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1623293940000|2021-06-10 02:59:00|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|4
1623293950000|2021-06-10 02:59:10|3007.3|3001.3|3007.6|3001.6|3007.6|3001.6|3007.3|3001.3|2
1623293970000|2021-06-10 02:59:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623293990000|2021-06-10 02:59:50|3007.8|3001.8|3006.5|3000.5|3007.8|3001.8|3006.5|3000.5|2
1623294000000|2021-06-10 03:00:00|3006.8|3000.8|3006.9|3000.9|3007.5|3001.5|3006.8|3000.8|4
1623294010000|2021-06-10 03:00:10|3006.6|3000.6|3006|3000|3006.6|3000.6|3006|3000|2
1623294050000|2021-06-10 03:00:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623294060000|2021-06-10 03:01:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623294080000|2021-06-10 03:01:20|3006.8|3000.8|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|3
1623294100000|2021-06-10 03:01:40|3008|3002|3008|3002|3008.1|3002.1|3008|3002|3
1623294110000|2021-06-10 03:01:50|3008.1|3002.1|3008.3|3002.3|3008.3|3002.3|3008.1|3002.1|2
1623294140000|2021-06-10 03:02:20|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623294150000|2021-06-10 03:02:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623294160000|2021-06-10 03:02:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623294170000|2021-06-10 03:02:50|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009.3|3003.3|2
1623294180000|2021-06-10 03:03:00|3009.1|3003.1|3009|3003|3009.1|3003.1|3009|3003|2
1623294200000|2021-06-10 03:03:20|3008.8|3002.8|3007.6|3001.6|3008.9|3002.9|3007.6|3001.6|7
1623294210000|2021-06-10 03:03:30|3007.9|3001.9|3008|3002|3008.1|3002.1|3007.9|3001.9|5
1623294220000|2021-06-10 03:03:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1623294240000|2021-06-10 03:04:00|3008.4|3002.4|3008.6|3002.6|3008.6|3002.6|3008.4|3002.4|2
1623294270000|2021-06-10 03:04:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623294290000|2021-06-10 03:04:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623294320000|2021-06-10 03:05:20|3009|3003|3008.8|3002.8|3009.3|3003.3|3008.8|3002.8|6
1623294330000|2021-06-10 03:05:30|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623294370000|2021-06-10 03:06:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623294380000|2021-06-10 03:06:20|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|4
1623294390000|2021-06-10 03:06:30|3008.4|3002.4|3007.5|3001.5|3008.4|3002.4|3007.5|3001.5|3
1623294410000|2021-06-10 03:06:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|4
1623294430000|2021-06-10 03:07:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1623294440000|2021-06-10 03:07:20|3007.4|3001.4|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|3
1623294460000|2021-06-10 03:07:40|3007|3001|3007.1|3001.1|3007.1|3001.1|3007|3001|2
1623294470000|2021-06-10 03:07:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1623294480000|2021-06-10 03:08:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623294490000|2021-06-10 03:08:10|3006.6|3000.6|3007|3001|3007|3001|3006.6|3000.6|2
1623294510000|2021-06-10 03:08:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623294530000|2021-06-10 03:08:50|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1623294540000|2021-06-10 03:09:00|3005.5|2999.5|3005.1|2999.1|3005.5|2999.5|3005.1|2999.1|3
1623294550000|2021-06-10 03:09:10|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623294560000|2021-06-10 03:09:20|3005.3|2999.3|3005.6|2999.6|3005.6|2999.6|3005.3|2999.3|2
1623294580000|2021-06-10 03:09:40|3005.9|2999.9|3005.6|2999.6|3005.9|2999.9|3005.6|2999.6|2
1623294600000|2021-06-10 03:10:00|3005.9|2999.9|3005.3|2999.3|3005.9|2999.9|3005.3|2999.3|3
1623294640000|2021-06-10 03:10:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1623294650000|2021-06-10 03:10:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623294670000|2021-06-10 03:11:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1623294690000|2021-06-10 03:11:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623294710000|2021-06-10 03:11:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623294740000|2021-06-10 03:12:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623294750000|2021-06-10 03:12:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|3
1623294790000|2021-06-10 03:13:10|3005.6|2999.6|3005.3|2999.3|3005.6|2999.6|3005.3|2999.3|2
1623294870000|2021-06-10 03:14:30|3005|2999|3004.8|2998.8|3005|2999|3004.6|2998.6|4
1623294900000|2021-06-10 03:15:00|3004.6|2998.6|3004.6|2998.6|3004.9|2998.9|3004.4|2998.4|5
1623294910000|2021-06-10 03:15:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|3
1623294930000|2021-06-10 03:15:30|3005.8|2999.8|3004.9|2998.9|3005.8|2999.8|3004.6|2998.6|8
1623294990000|2021-06-10 03:16:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623295000000|2021-06-10 03:16:40|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.3|2997.3|6
1623295020000|2021-06-10 03:17:00|3003.3|2997.3|3003.8|2997.8|3004.3|2998.3|3003.3|2997.3|7
1623295030000|2021-06-10 03:17:10|3003.5|2997.5|3004|2998|3004.3|2998.3|3003.5|2997.5|9
1623295040000|2021-06-10 03:17:20|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623295050000|2021-06-10 03:17:30|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|3
1623295060000|2021-06-10 03:17:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623295070000|2021-06-10 03:17:50|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1623295080000|2021-06-10 03:18:00|3004|2998|3004|2998|3004|2998|3004|2998|1
1623295090000|2021-06-10 03:18:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623295110000|2021-06-10 03:18:30|3004|2998|3003.5|2997.5|3004|2998|3003.5|2997.5|2
1623295120000|2021-06-10 03:18:40|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|2
1623295130000|2021-06-10 03:18:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623295140000|2021-06-10 03:19:00|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.8|2996.8|3
1623295190000|2021-06-10 03:19:50|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001|2995|13
1623295200000|2021-06-10 03:20:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|3
1623295210000|2021-06-10 03:20:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623295220000|2021-06-10 03:20:20|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623295240000|2021-06-10 03:20:40|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623295250000|2021-06-10 03:20:50|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.5|2994.5|8
1623295260000|2021-06-10 03:21:00|3000.5|2994.5|3000.8|2994.8|3000.9|2994.9|3000.5|2994.5|6
1623295270000|2021-06-10 03:21:10|3000.5|2994.5|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|10
1623295280000|2021-06-10 03:21:20|3000.3|2994.3|2998.5|2992.5|3000.4|2994.4|2998.4|2992.4|13
1623295290000|2021-06-10 03:21:30|2998.6|2992.6|2998.9|2992.9|2999.6|2993.6|2998.6|2992.6|8
1623295300000|2021-06-10 03:21:40|2999.3|2993.3|2999.1|2993.1|2999.3|2993.3|2999|2993|7
1623295310000|2021-06-10 03:21:50|2999|2993|2999.6|2993.6|2999.6|2993.6|2999|2993|4
1623295320000|2021-06-10 03:22:00|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.5|2992.5|6
1623295330000|2021-06-10 03:22:10|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|4
1623295340000|2021-06-10 03:22:20|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623295350000|2021-06-10 03:22:30|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1623295360000|2021-06-10 03:22:40|2999.9|2993.9|3000.8|2994.8|3000.8|2994.8|2999.9|2993.9|3
1623295370000|2021-06-10 03:22:50|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|3
1623295380000|2021-06-10 03:23:00|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|4
1623295390000|2021-06-10 03:23:10|2998.9|2992.9|2998.8|2992.8|2998.9|2992.9|2998.8|2992.8|2
1623295400000|2021-06-10 03:23:20|2998.4|2992.4|2997.5|2991.5|2999.1|2993.1|2997.5|2991.5|16
1623295410000|2021-06-10 03:23:30|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1623295420000|2021-06-10 03:23:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.8|2991.8|5
1623295430000|2021-06-10 03:23:50|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623295440000|2021-06-10 03:24:00|2997.8|2991.8|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|7
1623295450000|2021-06-10 03:24:10|2997.8|2991.8|2998|2992|2998.4|2992.4|2997.5|2991.5|8
1623295460000|2021-06-10 03:24:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.1|2991.1|5
1623295470000|2021-06-10 03:24:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623295480000|2021-06-10 03:24:40|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|7
1623295490000|2021-06-10 03:24:50|2997|2991|2996|2990|2997|2991|2995.5|2989.5|12
1623295500000|2021-06-10 03:25:00|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.3|2989.3|19
1623295510000|2021-06-10 03:25:10|2996.5|2990.5|2996.3|2990.3|2996.8|2990.8|2996|2990|15
1623295520000|2021-06-10 03:25:20|2996|2990|2995.3|2989.3|2996|2990|2994.8|2988.8|6
1623295530000|2021-06-10 03:25:30|2995|2989|2995.9|2989.9|2995.9|2989.9|2995|2989|4
1623295540000|2021-06-10 03:25:40|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|14
1623295550000|2021-06-10 03:25:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|7
1623295560000|2021-06-10 03:26:00|2996.3|2990.3|2996.5|2990.5|2996.6|2990.6|2996.3|2990.3|4
1623295570000|2021-06-10 03:26:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623295580000|2021-06-10 03:26:20|2996|2990|2996|2990|2996|2990|2995.8|2989.8|5
1623295590000|2021-06-10 03:26:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623295600000|2021-06-10 03:26:40|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623295610000|2021-06-10 03:26:50|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|8
1623295620000|2021-06-10 03:27:00|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.5|2988.5|16
1623295630000|2021-06-10 03:27:10|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2994.4|2988.4|7
1623295640000|2021-06-10 03:27:20|2994.8|2988.8|2994|2988|2994.8|2988.8|2993.8|2987.8|18
1623295650000|2021-06-10 03:27:30|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|14
1623295660000|2021-06-10 03:27:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|3
1623295670000|2021-06-10 03:27:50|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1623295680000|2021-06-10 03:28:00|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623295690000|2021-06-10 03:28:10|2994.3|2988.3|2994.8|2988.8|2995|2989|2994.3|2988.3|4
1623295700000|2021-06-10 03:28:20|2995.5|2989.5|2996|2990|2996|2990|2995.5|2989.5|3
1623295710000|2021-06-10 03:28:30|2996.4|2990.4|2995.9|2989.9|2996.4|2990.4|2995.9|2989.9|2
1623295740000|2021-06-10 03:29:00|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1623295750000|2021-06-10 03:29:10|2996.5|2990.5|2996.3|2990.3|2996.6|2990.6|2996.3|2990.3|3
1623295760000|2021-06-10 03:29:20|2996.6|2990.6|2996.5|2990.5|2996.6|2990.6|2996.4|2990.4|3
1623295770000|2021-06-10 03:29:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623295790000|2021-06-10 03:29:50|2996|2990|2994.5|2988.5|2996|2990|2994.5|2988.5|5
1623295800000|2021-06-10 03:30:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623295820000|2021-06-10 03:30:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|4
1623295840000|2021-06-10 03:30:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623295850000|2021-06-10 03:30:50|2995.6|2989.6|2997.1|2991.1|2997.1|2991.1|2995.6|2989.6|4
1623295860000|2021-06-10 03:31:00|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623295870000|2021-06-10 03:31:10|2997.1|2991.1|2997.6|2991.6|2997.6|2991.6|2997.1|2991.1|2
1623295880000|2021-06-10 03:31:20|2997.3|2991.3|2997.6|2991.6|2997.6|2991.6|2997.3|2991.3|2
1623295890000|2021-06-10 03:31:30|2997.9|2991.9|2999.3|2993.3|2999.3|2993.3|2997.9|2991.9|2
1623295960000|2021-06-10 03:32:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1623295970000|2021-06-10 03:32:50|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|2
1623295980000|2021-06-10 03:33:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623296000000|2021-06-10 03:33:20|2999.5|2993.5|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|2
1623296010000|2021-06-10 03:33:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623296020000|2021-06-10 03:33:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623296060000|2021-06-10 03:34:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623296110000|2021-06-10 03:35:10|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623296130000|2021-06-10 03:35:30|3000.8|2994.8|3002|2996|3002|2996|3000.8|2994.8|2
1623296170000|2021-06-10 03:36:10|3001.1|2995.1|3001.8|2995.8|3002|2996|3001.1|2995.1|4
1623296180000|2021-06-10 03:36:20|3001.1|2995.1|3001.1|2995.1|3001.8|2995.8|3001.1|2995.1|3
1623296190000|2021-06-10 03:36:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623296220000|2021-06-10 03:37:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623296230000|2021-06-10 03:37:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623296330000|2021-06-10 03:38:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623296340000|2021-06-10 03:39:00|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1623296350000|2021-06-10 03:39:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623296360000|2021-06-10 03:39:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623296380000|2021-06-10 03:39:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623296430000|2021-06-10 03:40:30|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623296570000|2021-06-10 03:42:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623296580000|2021-06-10 03:43:00|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|2
1623296640000|2021-06-10 03:44:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623296660000|2021-06-10 03:44:20|2999.4|2993.4|2999.6|2993.6|2999.6|2993.6|2999.4|2993.4|2
1623296680000|2021-06-10 03:44:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623296720000|2021-06-10 03:45:20|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623296740000|2021-06-10 03:45:40|2999.9|2993.9|3002.1|2996.1|3002.1|2996.1|2999.9|2993.9|3
1623296840000|2021-06-10 03:47:20|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623296910000|2021-06-10 03:48:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623298050000|2021-06-10 04:07:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623298060000|2021-06-10 04:07:40|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623298070000|2021-06-10 04:07:50|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623298200000|2021-06-10 04:10:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623298250000|2021-06-10 04:10:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623298630000|2021-06-10 04:17:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623298640000|2021-06-10 04:17:20|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623298740000|2021-06-10 04:19:00|3001|2995|3000.5|2994.5|3001|2995|3000.5|2994.5|3
1623298750000|2021-06-10 04:19:10|3000.8|2994.8|2999.3|2993.3|3001|2995|2999.3|2993.3|5
1623299090000|2021-06-10 04:24:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623299280000|2021-06-10 04:28:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623299390000|2021-06-10 04:29:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623299430000|2021-06-10 04:30:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623299480000|2021-06-10 04:31:20|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623299500000|2021-06-10 04:31:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623299520000|2021-06-10 04:32:00|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623299610000|2021-06-10 04:33:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623300210000|2021-06-10 04:43:30|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623301160000|2021-06-10 04:59:20|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623301170000|2021-06-10 04:59:30|2997.9|2991.9|2997.8|2991.8|2997.9|2991.9|2997.8|2991.8|2
1623301230000|2021-06-10 05:00:30|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623301270000|2021-06-10 05:01:10|2997.5|2991.5|2996.9|2990.9|2997.5|2991.5|2996.9|2990.9|3
1623301330000|2021-06-10 05:02:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1623301350000|2021-06-10 05:02:30|2996.5|2990.5|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|2
1623301360000|2021-06-10 05:02:40|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623301380000|2021-06-10 05:03:00|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623301460000|2021-06-10 05:04:20|2997.1|2991.1|2997.3|2991.3|2997.4|2991.4|2997.1|2991.1|3
1623301570000|2021-06-10 05:06:10|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1623301670000|2021-06-10 05:07:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1623301700000|2021-06-10 05:08:20|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|2
1623301710000|2021-06-10 05:08:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623301720000|2021-06-10 05:08:40|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1623301780000|2021-06-10 05:09:40|2995.5|2989.5|2997.4|2991.4|2997.4|2991.4|2995.5|2989.5|3
1623301790000|2021-06-10 05:09:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1623301800000|2021-06-10 05:10:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623302030000|2021-06-10 05:13:50|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|2
1623302410000|2021-06-10 05:20:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623302450000|2021-06-10 05:20:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623302700000|2021-06-10 05:25:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623302990000|2021-06-10 05:29:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623303000000|2021-06-10 05:30:00|2995|2989|2987.8|2981.8|2995|2989|2987.5|2981.5|20
1623303010000|2021-06-10 05:30:10|2988|2982|2989.8|2983.8|2989.8|2983.8|2987.8|2981.8|8
1623303020000|2021-06-10 05:30:20|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|5
1623303030000|2021-06-10 05:30:30|2989|2983|2989.6|2983.6|2989.6|2983.6|2989|2983|3
1623303040000|2021-06-10 05:30:40|2989.9|2983.9|2990|2984|2991|2985|2989.9|2983.9|9
1623303050000|2021-06-10 05:30:50|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623303060000|2021-06-10 05:31:00|2989.8|2983.8|2988|2982|2989.8|2983.8|2988|2982|8
1623303070000|2021-06-10 05:31:10|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|9
1623303080000|2021-06-10 05:31:20|2988.8|2982.8|2990|2984|2990|2984|2988.8|2982.8|6
1623303090000|2021-06-10 05:31:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1623303100000|2021-06-10 05:31:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623303110000|2021-06-10 05:31:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1623303120000|2021-06-10 05:32:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1623303160000|2021-06-10 05:32:40|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|4
1623303170000|2021-06-10 05:32:50|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623303180000|2021-06-10 05:33:00|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|4
1623303190000|2021-06-10 05:33:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623303220000|2021-06-10 05:33:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623303230000|2021-06-10 05:33:50|2987.9|2981.9|2987.5|2981.5|2988|2982|2987.5|2981.5|4
1623303240000|2021-06-10 05:34:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623303250000|2021-06-10 05:34:10|2988.3|2982.3|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|4
1623303260000|2021-06-10 05:34:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623303270000|2021-06-10 05:34:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623303280000|2021-06-10 05:34:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|4
1623303290000|2021-06-10 05:34:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1623303300000|2021-06-10 05:35:00|2988.5|2982.5|2988.5|2982.5|2989|2983|2988.5|2982.5|6
1623303310000|2021-06-10 05:35:10|2988.1|2982.1|2987|2981|2988.1|2982.1|2987|2981|6
1623303320000|2021-06-10 05:35:20|2986.8|2980.8|2986.3|2980.3|2987|2981|2986.3|2980.3|14
1623303330000|2021-06-10 05:35:30|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|7
1623303340000|2021-06-10 05:35:40|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|11
1623303350000|2021-06-10 05:35:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|7
1623303360000|2021-06-10 05:36:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|6
1623303370000|2021-06-10 05:36:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1623303380000|2021-06-10 05:36:20|2986|2980|2985.5|2979.5|2986.3|2980.3|2985.3|2979.3|15
1623303390000|2021-06-10 05:36:30|2985.3|2979.3|2984.8|2978.8|2985.8|2979.8|2984.5|2978.5|12
1623303400000|2021-06-10 05:36:40|2984.5|2978.5|2984.6|2978.6|2985.3|2979.3|2984.5|2978.5|3
1623303410000|2021-06-10 05:36:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623303420000|2021-06-10 05:37:00|2984.6|2978.6|2984.6|2978.6|2984.8|2978.8|2983.8|2977.8|10
1623303430000|2021-06-10 05:37:10|2984.5|2978.5|2984|2978|2984.5|2978.5|2983.8|2977.8|7
1623303440000|2021-06-10 05:37:20|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.3|2977.3|15
1623303450000|2021-06-10 05:37:30|2983.3|2977.3|2983|2977|2983.5|2977.5|2983|2977|4
1623303460000|2021-06-10 05:37:40|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.5|2976.5|6
1623303470000|2021-06-10 05:37:50|2982.8|2976.8|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|5
1623303480000|2021-06-10 05:38:00|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1623303490000|2021-06-10 05:38:10|2983.8|2977.8|2984.4|2978.4|2984.5|2978.5|2983.5|2977.5|7
1623303500000|2021-06-10 05:38:20|2984.8|2978.8|2987.3|2981.3|2987.5|2981.5|2984.8|2978.8|12
1623303510000|2021-06-10 05:38:30|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|6
1623303520000|2021-06-10 05:38:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623303530000|2021-06-10 05:38:50|2988.9|2982.9|2987.6|2981.6|2989.1|2983.1|2987.6|2981.6|7
1623303540000|2021-06-10 05:39:00|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|3
1623303550000|2021-06-10 05:39:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|3
1623303560000|2021-06-10 05:39:20|2986.8|2980.8|2987.4|2981.4|2987.4|2981.4|2986.8|2980.8|3
1623303580000|2021-06-10 05:39:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623303590000|2021-06-10 05:39:50|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1623303600000|2021-06-10 05:40:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623303630000|2021-06-10 05:40:30|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|6
1623303640000|2021-06-10 05:40:40|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|5
1623303650000|2021-06-10 05:40:50|2990.5|2984.5|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1623303660000|2021-06-10 05:41:00|2990|2984|2991.5|2985.5|2991.5|2985.5|2990|2984|5
1623303670000|2021-06-10 05:41:10|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|3
1623303690000|2021-06-10 05:41:30|2990.5|2984.5|2992.4|2986.4|2992.4|2986.4|2990.5|2984.5|3
1623303710000|2021-06-10 05:41:50|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2991.6|2985.6|4
1623303720000|2021-06-10 05:42:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623303730000|2021-06-10 05:42:10|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|3
1623303740000|2021-06-10 05:42:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623303760000|2021-06-10 05:42:40|2989.8|2983.8|2989.3|2983.3|2990|2984|2989.3|2983.3|3
1623303780000|2021-06-10 05:43:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|3
1623303790000|2021-06-10 05:43:10|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1623303800000|2021-06-10 05:43:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1623303810000|2021-06-10 05:43:30|2989.3|2983.3|2989.8|2983.8|2990|2984|2989.3|2983.3|4
1623303820000|2021-06-10 05:43:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623303830000|2021-06-10 05:43:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623303840000|2021-06-10 05:44:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623303850000|2021-06-10 05:44:10|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|4
1623303860000|2021-06-10 05:44:20|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|4
1623303870000|2021-06-10 05:44:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990|2984|4
1623303880000|2021-06-10 05:44:40|2990.8|2984.8|2991.5|2985.5|2991.9|2985.9|2990.8|2984.8|4
1623303900000|2021-06-10 05:45:00|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623303910000|2021-06-10 05:45:10|2990.5|2984.5|2990.4|2984.4|2990.5|2984.5|2989.5|2983.5|8
1623303920000|2021-06-10 05:45:20|2990.5|2984.5|2991.8|2985.8|2991.8|2985.8|2990.5|2984.5|6
1623303930000|2021-06-10 05:45:30|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623303940000|2021-06-10 05:45:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623303950000|2021-06-10 05:45:50|2991.5|2985.5|2991|2985|2991.5|2985.5|2990.8|2984.8|4
1623303960000|2021-06-10 05:46:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623303970000|2021-06-10 05:46:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623303980000|2021-06-10 05:46:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623303990000|2021-06-10 05:46:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1623304000000|2021-06-10 05:46:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623304030000|2021-06-10 05:47:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1623304040000|2021-06-10 05:47:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623304060000|2021-06-10 05:47:40|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|2
1623304090000|2021-06-10 05:48:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623304100000|2021-06-10 05:48:20|2990.9|2984.9|2992.4|2986.4|2992.4|2986.4|2990.9|2984.9|7
1623304110000|2021-06-10 05:48:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623304120000|2021-06-10 05:48:40|2992.3|2986.3|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|3
1623304130000|2021-06-10 05:48:50|2992|2986|2992.9|2986.9|2992.9|2986.9|2992|2986|3
1623304150000|2021-06-10 05:49:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1623304160000|2021-06-10 05:49:20|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993.4|2987.4|4
1623304170000|2021-06-10 05:49:30|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|2
1623304180000|2021-06-10 05:49:40|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623304190000|2021-06-10 05:49:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623304200000|2021-06-10 05:50:00|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623304210000|2021-06-10 05:50:10|2995|2989|2994.9|2988.9|2995.5|2989.5|2994.9|2988.9|5
1623304220000|2021-06-10 05:50:20|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.4|2988.4|2
1623304230000|2021-06-10 05:50:30|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1623304240000|2021-06-10 05:50:40|2995|2989|2994.9|2988.9|2995|2989|2994.9|2988.9|4
1623304260000|2021-06-10 05:51:00|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623304280000|2021-06-10 05:51:20|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2995.1|2989.1|2
1623304290000|2021-06-10 05:51:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623304300000|2021-06-10 05:51:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623304320000|2021-06-10 05:52:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1623304420000|2021-06-10 05:53:40|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1623304430000|2021-06-10 05:53:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623304440000|2021-06-10 05:54:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623304450000|2021-06-10 05:54:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623304490000|2021-06-10 05:54:50|2992|2986|2990.5|2984.5|2992|2986|2990.5|2984.5|3
1623304500000|2021-06-10 05:55:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623304510000|2021-06-10 05:55:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623304520000|2021-06-10 05:55:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.3|2982.3|4
1623304530000|2021-06-10 05:55:30|2988.3|2982.3|2989.5|2983.5|2989.5|2983.5|2988.3|2982.3|5
1623304540000|2021-06-10 05:55:40|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|3
1623304550000|2021-06-10 05:55:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1623304560000|2021-06-10 05:56:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623304570000|2021-06-10 05:56:10|2988.5|2982.5|2989|2983|2989|2983|2988.3|2982.3|6
1623304580000|2021-06-10 05:56:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623304590000|2021-06-10 05:56:30|2988.9|2982.9|2988|2982|2988.9|2982.9|2988|2982|5
1623304600000|2021-06-10 05:56:40|2987.8|2981.8|2987.8|2981.8|2988|2982|2987.8|2981.8|3
1623304610000|2021-06-10 05:56:50|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1623304620000|2021-06-10 05:57:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623304630000|2021-06-10 05:57:10|2987.9|2981.9|2988|2982|2988.3|2982.3|2987.9|2981.9|3
1623304650000|2021-06-10 05:57:30|2988.3|2982.3|2988.8|2982.8|2989|2983|2988.3|2982.3|5
1623304680000|2021-06-10 05:58:00|2989.1|2983.1|2988.1|2982.1|2989.1|2983.1|2988.1|2982.1|3
1623304700000|2021-06-10 05:58:20|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.1|2982.1|3
1623304730000|2021-06-10 05:58:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623304740000|2021-06-10 05:59:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623304750000|2021-06-10 05:59:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623304780000|2021-06-10 05:59:40|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|2
1623304800000|2021-06-10 06:00:00|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989|2983|3
1623304810000|2021-06-10 06:00:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623304820000|2021-06-10 06:00:20|2989.3|2983.3|2988.1|2982.1|2989.3|2983.3|2988|2982|7
1623304840000|2021-06-10 06:00:40|2988.3|2982.3|2989|2983|2989|2983|2988.3|2982.3|2
1623304850000|2021-06-10 06:00:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623304860000|2021-06-10 06:01:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623304870000|2021-06-10 06:01:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1623304890000|2021-06-10 06:01:30|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623304900000|2021-06-10 06:01:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623304910000|2021-06-10 06:01:50|2990.8|2984.8|2989.3|2983.3|2991.3|2985.3|2989.3|2983.3|11
1623304930000|2021-06-10 06:02:10|2989|2983|2988.9|2982.9|2989|2983|2988.8|2982.8|3
1623304950000|2021-06-10 06:02:30|2989.1|2983.1|2990.1|2984.1|2990.1|2984.1|2989.1|2983.1|6
1623304960000|2021-06-10 06:02:40|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|5
1623304970000|2021-06-10 06:02:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623304980000|2021-06-10 06:03:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1623305000000|2021-06-10 06:03:20|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1623305010000|2021-06-10 06:03:30|2991.8|2985.8|2991.4|2985.4|2992|2986|2991.4|2985.4|4
1623305030000|2021-06-10 06:03:50|2991.1|2985.1|2991|2985|2991.1|2985.1|2991|2985|2
1623305040000|2021-06-10 06:04:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623305050000|2021-06-10 06:04:10|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623305060000|2021-06-10 06:04:20|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|6
1623305070000|2021-06-10 06:04:30|2989.8|2983.8|2990|2984|2990|2984|2989.5|2983.5|6
1623305080000|2021-06-10 06:04:40|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1623305110000|2021-06-10 06:05:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990|2984|8
1623305120000|2021-06-10 06:05:20|2990.3|2984.3|2989|2983|2990.3|2984.3|2989|2983|6
1623305140000|2021-06-10 06:05:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623305160000|2021-06-10 06:06:00|2989|2983|2989.5|2983.5|2989.8|2983.8|2989|2983|4
1623305170000|2021-06-10 06:06:10|2989.8|2983.8|2991|2985|2991|2985|2989.8|2983.8|10
1623305180000|2021-06-10 06:06:20|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1623305190000|2021-06-10 06:06:30|2990.9|2984.9|2991.3|2985.3|2991.3|2985.3|2990.9|2984.9|2
1623305200000|2021-06-10 06:06:40|2991.5|2985.5|2993.8|2987.8|2993.8|2987.8|2991.5|2985.5|8
1623305210000|2021-06-10 06:06:50|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|6
1623305220000|2021-06-10 06:07:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1623305230000|2021-06-10 06:07:10|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1623305240000|2021-06-10 06:07:20|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1623305250000|2021-06-10 06:07:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|2
1623305260000|2021-06-10 06:07:40|2995.5|2989.5|2995.4|2989.4|2995.6|2989.6|2995.1|2989.1|4
1623305280000|2021-06-10 06:08:00|2995.3|2989.3|2994.6|2988.6|2995.3|2989.3|2994.6|2988.6|5
1623305290000|2021-06-10 06:08:10|2994.9|2988.9|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|2
1623305300000|2021-06-10 06:08:20|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623305310000|2021-06-10 06:08:30|2994.6|2988.6|2993.8|2987.8|2994.6|2988.6|2993.8|2987.8|2
1623305320000|2021-06-10 06:08:40|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623305340000|2021-06-10 06:09:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623305370000|2021-06-10 06:09:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623305380000|2021-06-10 06:09:40|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|5
1623305390000|2021-06-10 06:09:50|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.8|2986.8|2
1623305400000|2021-06-10 06:10:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1623305410000|2021-06-10 06:10:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623305430000|2021-06-10 06:10:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623305450000|2021-06-10 06:10:50|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|3
1623305460000|2021-06-10 06:11:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623305470000|2021-06-10 06:11:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1623305480000|2021-06-10 06:11:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993|2987|5
1623305490000|2021-06-10 06:11:30|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1623305500000|2021-06-10 06:11:40|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1623305520000|2021-06-10 06:12:00|2992.8|2986.8|2992.8|2986.8|2992.9|2986.9|2992.3|2986.3|10
1623305530000|2021-06-10 06:12:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623305540000|2021-06-10 06:12:20|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1623305550000|2021-06-10 06:12:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|4
1623305570000|2021-06-10 06:12:50|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.8|2986.8|4
1623305580000|2021-06-10 06:13:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623305590000|2021-06-10 06:13:10|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623305610000|2021-06-10 06:13:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623305620000|2021-06-10 06:13:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623305630000|2021-06-10 06:13:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623305690000|2021-06-10 06:14:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1623305700000|2021-06-10 06:15:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623305710000|2021-06-10 06:15:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1623305760000|2021-06-10 06:16:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623305790000|2021-06-10 06:16:30|2991|2985|2991|2985|2991|2985|2990.5|2984.5|6
1623305810000|2021-06-10 06:16:50|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|3
1623305820000|2021-06-10 06:17:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.3|2984.3|3
1623305840000|2021-06-10 06:17:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.8|2983.8|4
1623305850000|2021-06-10 06:17:30|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|6
1623305870000|2021-06-10 06:17:50|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1623305890000|2021-06-10 06:18:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623305900000|2021-06-10 06:18:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623305920000|2021-06-10 06:18:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1623305930000|2021-06-10 06:18:50|2989.5|2983.5|2988.6|2982.6|2989.5|2983.5|2988.6|2982.6|4
1623305940000|2021-06-10 06:19:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|4
1623305960000|2021-06-10 06:19:20|2989.5|2983.5|2989.6|2983.6|2989.8|2983.8|2989.5|2983.5|3
1623305970000|2021-06-10 06:19:30|2990|2984|2991.3|2985.3|2991.3|2985.3|2990|2984|6
1623305980000|2021-06-10 06:19:40|2991|2985|2991.4|2985.4|2991.6|2985.6|2991|2985|6
1623305990000|2021-06-10 06:19:50|2991.5|2985.5|2991.4|2985.4|2991.8|2985.8|2991.4|2985.4|4
1623306000000|2021-06-10 06:20:00|2991|2985|2990.6|2984.6|2991.3|2985.3|2990.6|2984.6|5
1623306010000|2021-06-10 06:20:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|4
1623306020000|2021-06-10 06:20:20|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|2
1623306030000|2021-06-10 06:20:30|2991|2985|2991.5|2985.5|2991.8|2985.8|2991|2985|7
1623306040000|2021-06-10 06:20:40|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|2
1623306080000|2021-06-10 06:21:20|2992|2986|2992|2986|2992.5|2986.5|2992|2986|5
1623306090000|2021-06-10 06:21:30|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|6
1623306100000|2021-06-10 06:21:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623306110000|2021-06-10 06:21:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623306160000|2021-06-10 06:22:40|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1623306180000|2021-06-10 06:23:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623306220000|2021-06-10 06:23:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623306230000|2021-06-10 06:23:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623306250000|2021-06-10 06:24:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623306260000|2021-06-10 06:24:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1623306280000|2021-06-10 06:24:40|2990.8|2984.8|2991.8|2985.8|2991.8|2985.8|2990.8|2984.8|4
1623306290000|2021-06-10 06:24:50|2991.5|2985.5|2990.9|2984.9|2991.5|2985.5|2990.9|2984.9|3
1623306310000|2021-06-10 06:25:10|2990.6|2984.6|2990|2984|2990.6|2984.6|2990|2984|3
1623306350000|2021-06-10 06:25:50|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1623306360000|2021-06-10 06:26:00|2990|2984|2990|2984|2990|2984|2989.8|2983.8|3
1623306380000|2021-06-10 06:26:20|2989.9|2983.9|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|5
1623306410000|2021-06-10 06:26:50|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|7
1623306420000|2021-06-10 06:27:00|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|9
1623306430000|2021-06-10 06:27:10|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|4
1623306440000|2021-06-10 06:27:20|2989.4|2983.4|2989.5|2983.5|2989.8|2983.8|2989.4|2983.4|4
1623306450000|2021-06-10 06:27:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623306480000|2021-06-10 06:28:00|2989.9|2983.9|2990.5|2984.5|2990.5|2984.5|2989.9|2983.9|2
1623306510000|2021-06-10 06:28:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|4
1623306550000|2021-06-10 06:29:10|2990.9|2984.9|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|4
1623306560000|2021-06-10 06:29:20|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.4|2984.4|2
1623306590000|2021-06-10 06:29:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1623306640000|2021-06-10 06:30:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623306660000|2021-06-10 06:31:00|2990.9|2984.9|2991|2985|2991.3|2985.3|2990.9|2984.9|3
1623306670000|2021-06-10 06:31:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623306730000|2021-06-10 06:32:10|2991.4|2985.4|2991.9|2985.9|2992|2986|2991.4|2985.4|5
1623306750000|2021-06-10 06:32:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623306760000|2021-06-10 06:32:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623306780000|2021-06-10 06:33:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623306790000|2021-06-10 06:33:10|2992.3|2986.3|2992.6|2986.6|2992.6|2986.6|2992.3|2986.3|6
1623306800000|2021-06-10 06:33:20|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|4
1623306810000|2021-06-10 06:33:30|2993.5|2987.5|2993.6|2987.6|2993.6|2987.6|2993.5|2987.5|2
1623306820000|2021-06-10 06:33:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|4
1623306870000|2021-06-10 06:34:30|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|8
1623306880000|2021-06-10 06:34:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623306900000|2021-06-10 06:35:00|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|4
1623306910000|2021-06-10 06:35:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|5
1623306930000|2021-06-10 06:35:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623306940000|2021-06-10 06:35:40|2994.5|2988.5|2995|2989|2995.3|2989.3|2994.5|2988.5|4
1623306950000|2021-06-10 06:35:50|2994.8|2988.8|2994.8|2988.8|2995.1|2989.1|2994.8|2988.8|3
1623306960000|2021-06-10 06:36:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|3
1623306970000|2021-06-10 06:36:10|2994.3|2988.3|2993.6|2987.6|2994.3|2988.3|2993.4|2987.4|5
1623306980000|2021-06-10 06:36:20|2993.4|2987.4|2993.8|2987.8|2994.3|2988.3|2993.4|2987.4|5
1623307010000|2021-06-10 06:36:50|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|2
1623307030000|2021-06-10 06:37:10|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1623307050000|2021-06-10 06:37:30|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|12
1623307060000|2021-06-10 06:37:40|2993.3|2987.3|2993.5|2987.5|2993.8|2987.8|2993.3|2987.3|6
1623307070000|2021-06-10 06:37:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|7
1623307090000|2021-06-10 06:38:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623307100000|2021-06-10 06:38:20|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623307130000|2021-06-10 06:38:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.4|2986.4|4
1623307150000|2021-06-10 06:39:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|4
1623307160000|2021-06-10 06:39:20|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|5
1623307180000|2021-06-10 06:39:40|2992.5|2986.5|2991.6|2985.6|2992.5|2986.5|2991.6|2985.6|6
1623307190000|2021-06-10 06:39:50|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2991.8|2985.8|5
1623307200000|2021-06-10 06:40:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.4|2986.4|6
1623307230000|2021-06-10 06:40:30|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623307250000|2021-06-10 06:40:50|2992.9|2986.9|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|3
1623307260000|2021-06-10 06:41:00|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623307270000|2021-06-10 06:41:10|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623307280000|2021-06-10 06:41:20|2993|2987|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1623307290000|2021-06-10 06:41:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623307300000|2021-06-10 06:41:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623307310000|2021-06-10 06:41:50|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623307330000|2021-06-10 06:42:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623307340000|2021-06-10 06:42:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623307350000|2021-06-10 06:42:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623307360000|2021-06-10 06:42:40|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623307380000|2021-06-10 06:43:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|3
1623307390000|2021-06-10 06:43:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623307400000|2021-06-10 06:43:20|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623307410000|2021-06-10 06:43:30|2993.6|2987.6|2994.6|2988.6|2994.6|2988.6|2993.6|2987.6|3
1623307470000|2021-06-10 06:44:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623307490000|2021-06-10 06:44:50|2994.9|2988.9|2995.5|2989.5|2995.5|2989.5|2994.9|2988.9|3
1623307500000|2021-06-10 06:45:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623307510000|2021-06-10 06:45:10|2996.1|2990.1|2996.3|2990.3|2996.4|2990.4|2996.1|2990.1|3
1623307520000|2021-06-10 06:45:20|2996.4|2990.4|2996.8|2990.8|2997.1|2991.1|2996.4|2990.4|3
1623307540000|2021-06-10 06:45:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623307560000|2021-06-10 06:46:00|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|3
1623307570000|2021-06-10 06:46:10|2996.9|2990.9|2996.5|2990.5|2996.9|2990.9|2996.5|2990.5|2
1623307580000|2021-06-10 06:46:20|2996.8|2990.8|2998|2992|2998|2992|2996.6|2990.6|7
1623307590000|2021-06-10 06:46:30|2998.3|2992.3|2997.4|2991.4|2998.3|2992.3|2997.4|2991.4|7
1623307600000|2021-06-10 06:46:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623307610000|2021-06-10 06:46:50|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623307620000|2021-06-10 06:47:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623307630000|2021-06-10 06:47:10|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623307650000|2021-06-10 06:47:30|2997.6|2991.6|2998.3|2992.3|2998.3|2992.3|2997.6|2991.6|6
1623307660000|2021-06-10 06:47:40|2998.5|2992.5|2997.9|2991.9|2998.5|2992.5|2997.9|2991.9|7
1623307670000|2021-06-10 06:47:50|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623307700000|2021-06-10 06:48:20|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623307710000|2021-06-10 06:48:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623307730000|2021-06-10 06:48:50|2997.5|2991.5|2996.6|2990.6|2997.5|2991.5|2996.6|2990.6|3
1623307760000|2021-06-10 06:49:20|2996.9|2990.9|2997.9|2991.9|2997.9|2991.9|2996.9|2990.9|3
1623307770000|2021-06-10 06:49:30|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623307780000|2021-06-10 06:49:40|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|3
1623307790000|2021-06-10 06:49:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623307800000|2021-06-10 06:50:00|2998.4|2992.4|2997.9|2991.9|2998.4|2992.4|2997.9|2991.9|5
1623307810000|2021-06-10 06:50:10|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623307820000|2021-06-10 06:50:20|2998.4|2992.4|2999.1|2993.1|2999.1|2993.1|2998.4|2992.4|3
1623307830000|2021-06-10 06:50:30|2999.6|2993.6|2999.9|2993.9|3000.1|2994.1|2999.6|2993.6|3
1623307850000|2021-06-10 06:50:50|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|3000.1|2994.1|2
1623307860000|2021-06-10 06:51:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623307870000|2021-06-10 06:51:10|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1623307880000|2021-06-10 06:51:20|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623307900000|2021-06-10 06:51:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623307910000|2021-06-10 06:51:50|3000.4|2994.4|3001.1|2995.1|3001.4|2995.4|3000.4|2994.4|4
1623307930000|2021-06-10 06:52:10|3001.4|2995.4|3002.4|2996.4|3002.4|2996.4|3001.4|2995.4|5
1623307940000|2021-06-10 06:52:20|3002.6|2996.6|3002.9|2996.9|3002.9|2996.9|3002.6|2996.6|2
1623307950000|2021-06-10 06:52:30|3003.1|2997.1|3002.9|2996.9|3003.4|2997.4|3002.9|2996.9|4
1623307960000|2021-06-10 06:52:40|3003.1|2997.1|3002.9|2996.9|3003.1|2997.1|3002.9|2996.9|2
1623307980000|2021-06-10 06:53:00|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|2
1623307990000|2021-06-10 06:53:10|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623308000000|2021-06-10 06:53:20|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623308020000|2021-06-10 06:53:40|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623308050000|2021-06-10 06:54:10|3003.4|2997.4|3004.4|2998.4|3004.4|2998.4|3003.4|2997.4|3
1623308060000|2021-06-10 06:54:20|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|2
1623308070000|2021-06-10 06:54:30|3004.6|2998.6|3004.9|2998.9|3005.1|2999.1|3004.4|2998.4|5
1623308080000|2021-06-10 06:54:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623308090000|2021-06-10 06:54:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|3
1623308100000|2021-06-10 06:55:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1623308110000|2021-06-10 06:55:10|3004.5|2998.5|3006.5|3000.5|3006.5|3000.5|3004.5|2998.5|9
1623308120000|2021-06-10 06:55:20|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1623308140000|2021-06-10 06:55:40|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|3
1623308150000|2021-06-10 06:55:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623308170000|2021-06-10 06:56:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|4
1623308180000|2021-06-10 06:56:20|3004|2998|3003|2997|3004|2998|3003|2997|2
1623308190000|2021-06-10 06:56:30|3002.8|2996.8|3002|2996|3002.8|2996.8|3002|2996|3
1623308200000|2021-06-10 06:56:40|3002.3|2996.3|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|5
1623308210000|2021-06-10 06:56:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623308220000|2021-06-10 06:57:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1623308240000|2021-06-10 06:57:20|3002.3|2996.3|3002|2996|3002.5|2996.5|3002|2996|4
1623308250000|2021-06-10 06:57:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623308260000|2021-06-10 06:57:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623308270000|2021-06-10 06:57:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623308280000|2021-06-10 06:58:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623308290000|2021-06-10 06:58:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1623308350000|2021-06-10 06:59:10|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1623308390000|2021-06-10 06:59:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623308400000|2021-06-10 07:00:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623308420000|2021-06-10 07:00:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623308430000|2021-06-10 07:00:30|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|4
1623308440000|2021-06-10 07:00:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623308460000|2021-06-10 07:01:00|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623308520000|2021-06-10 07:02:00|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|2
1623308550000|2021-06-10 07:02:30|3004|2998|3004|2998|3004|2998|3004|2998|1
1623308560000|2021-06-10 07:02:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623308570000|2021-06-10 07:02:50|3004|2998|3003.3|2997.3|3004|2998|3003.3|2997.3|2
1623308580000|2021-06-10 07:03:00|3003.5|2997.5|3004|2998|3004|2998|3003.5|2997.5|3
1623308590000|2021-06-10 07:03:10|3004.3|2998.3|3004.8|2998.8|3005|2999|3004.3|2998.3|5
1623308610000|2021-06-10 07:03:30|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623308620000|2021-06-10 07:03:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623308700000|2021-06-10 07:05:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623308740000|2021-06-10 07:05:40|3005.3|2999.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|4
1623308840000|2021-06-10 07:07:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623308850000|2021-06-10 07:07:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623308860000|2021-06-10 07:07:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623308900000|2021-06-10 07:08:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623308910000|2021-06-10 07:08:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1623308960000|2021-06-10 07:09:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623309130000|2021-06-10 07:12:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623309150000|2021-06-10 07:12:30|3001.3|2995.3|2999.3|2993.3|3001.3|2995.3|2999.3|2993.3|5
1623309160000|2021-06-10 07:12:40|2999|2993|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|4
1623309170000|2021-06-10 07:12:50|3000|2994|3000.3|2994.3|3000.5|2994.5|3000|2994|4
1623309180000|2021-06-10 07:13:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623309190000|2021-06-10 07:13:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1623309220000|2021-06-10 07:13:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623309250000|2021-06-10 07:14:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623309300000|2021-06-10 07:15:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623309350000|2021-06-10 07:15:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|2
1623309360000|2021-06-10 07:16:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1623309390000|2021-06-10 07:16:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623309420000|2021-06-10 07:17:00|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623309460000|2021-06-10 07:17:40|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1623309470000|2021-06-10 07:17:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623309520000|2021-06-10 07:18:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623309530000|2021-06-10 07:18:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623309540000|2021-06-10 07:19:00|3001|2995|3000|2994|3001|2995|3000|2994|2
1623309620000|2021-06-10 07:20:20|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|2
1623309650000|2021-06-10 07:20:50|2998|2992|2996|2990|2998|2992|2996|2990|2
1623309660000|2021-06-10 07:21:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1623309710000|2021-06-10 07:21:50|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1623309730000|2021-06-10 07:22:10|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623309770000|2021-06-10 07:22:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623309830000|2021-06-10 07:23:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1623309850000|2021-06-10 07:24:10|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623309870000|2021-06-10 07:24:30|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995|2989|6
1623309920000|2021-06-10 07:25:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623309930000|2021-06-10 07:25:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623309940000|2021-06-10 07:25:40|2995|2989|2994|2988|2995|2989|2994|2988|3
1623309950000|2021-06-10 07:25:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623309980000|2021-06-10 07:26:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623309990000|2021-06-10 07:26:30|2995|2989|2993.5|2987.5|2995|2989|2993.5|2987.5|5
1623310000000|2021-06-10 07:26:40|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1623310010000|2021-06-10 07:26:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623310030000|2021-06-10 07:27:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623310040000|2021-06-10 07:27:20|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1623310050000|2021-06-10 07:27:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623310070000|2021-06-10 07:27:50|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.8|2986.8|2
1623310090000|2021-06-10 07:28:10|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623310100000|2021-06-10 07:28:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623310110000|2021-06-10 07:28:30|2992.3|2986.3|2991|2985|2992.3|2986.3|2991|2985|3
1623310120000|2021-06-10 07:28:40|2990.8|2984.8|2989.5|2983.5|2990.8|2984.8|2988.8|2982.8|5
1623310130000|2021-06-10 07:28:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1623310140000|2021-06-10 07:29:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623310160000|2021-06-10 07:29:20|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623310170000|2021-06-10 07:29:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623310180000|2021-06-10 07:29:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623310190000|2021-06-10 07:29:50|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1623310200000|2021-06-10 07:30:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623310240000|2021-06-10 07:30:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623310250000|2021-06-10 07:30:50|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623310270000|2021-06-10 07:31:10|2988.5|2982.5|2990|2984|2990|2984|2988.5|2982.5|6
1623310280000|2021-06-10 07:31:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623310310000|2021-06-10 07:31:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623310320000|2021-06-10 07:32:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1623310330000|2021-06-10 07:32:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1623310340000|2021-06-10 07:32:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623310380000|2021-06-10 07:33:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623310390000|2021-06-10 07:33:10|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|2
1623310400000|2021-06-10 07:33:20|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623310430000|2021-06-10 07:33:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623310450000|2021-06-10 07:34:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623310480000|2021-06-10 07:34:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623310500000|2021-06-10 07:35:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623310660000|2021-06-10 07:37:40|2989.4|2983.4|2987.9|2981.9|2989.4|2983.4|2987.9|2981.9|3
1623310670000|2021-06-10 07:37:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623310680000|2021-06-10 07:38:00|2988.4|2982.4|2988.8|2982.8|2988.8|2982.8|2988.4|2982.4|2
1623310690000|2021-06-10 07:38:10|2989.1|2983.1|2989.8|2983.8|2989.8|2983.8|2989.1|2983.1|3
1623310710000|2021-06-10 07:38:30|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.3|2983.3|4
1623310720000|2021-06-10 07:38:40|2990.1|2984.1|2991.3|2985.3|2991.3|2985.3|2990.1|2984.1|4
1623310730000|2021-06-10 07:38:50|2991.1|2985.1|2991.4|2985.4|2991.5|2985.5|2991.1|2985.1|3
1623310740000|2021-06-10 07:39:00|2991.8|2985.8|2991.4|2985.4|2991.8|2985.8|2991.4|2985.4|2
1623310760000|2021-06-10 07:39:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623310810000|2021-06-10 07:40:10|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623310830000|2021-06-10 07:40:30|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|3
1623310840000|2021-06-10 07:40:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623310910000|2021-06-10 07:41:50|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623310970000|2021-06-10 07:42:50|2992.4|2986.4|2991.4|2985.4|2992.4|2986.4|2991.4|2985.4|3
1623310980000|2021-06-10 07:43:00|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.5|2985.5|2
1623310990000|2021-06-10 07:43:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623311010000|2021-06-10 07:43:30|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.4|2985.4|3
1623311020000|2021-06-10 07:43:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623311050000|2021-06-10 07:44:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623311080000|2021-06-10 07:44:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623311100000|2021-06-10 07:45:00|2991.8|2985.8|2990.6|2984.6|2991.8|2985.8|2990.6|2984.6|2
1623311110000|2021-06-10 07:45:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623311120000|2021-06-10 07:45:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623311130000|2021-06-10 07:45:30|2990.8|2984.8|2991|2985|2991.4|2985.4|2990.8|2984.8|3
1623311140000|2021-06-10 07:45:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|3
1623311170000|2021-06-10 07:46:10|2991|2985|2991.6|2985.6|2991.6|2985.6|2991|2985|4
1623311180000|2021-06-10 07:46:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623311190000|2021-06-10 07:46:30|2992.1|2986.1|2992.3|2986.3|2992.4|2986.4|2992.1|2986.1|4
1623311210000|2021-06-10 07:46:50|2992.1|2986.1|2991.3|2985.3|2992.1|2986.1|2991.3|2985.3|2
1623311220000|2021-06-10 07:47:00|2991|2985|2991.4|2985.4|2991.5|2985.5|2991|2985|3
1623311230000|2021-06-10 07:47:10|2991.5|2985.5|2991.1|2985.1|2991.6|2985.6|2990.9|2984.9|11
1623311240000|2021-06-10 07:47:20|2991.3|2985.3|2989.9|2983.9|2991.3|2985.3|2989.9|2983.9|7
1623311250000|2021-06-10 07:47:30|2990.1|2984.1|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|3
1623311260000|2021-06-10 07:47:40|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1623311290000|2021-06-10 07:48:10|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|2
1623311310000|2021-06-10 07:48:30|2990.5|2984.5|2990.4|2984.4|2990.9|2984.9|2990.4|2984.4|5
1623311330000|2021-06-10 07:48:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.4|2984.4|5
1623311340000|2021-06-10 07:49:00|2990.5|2984.5|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1623311350000|2021-06-10 07:49:10|2990.8|2984.8|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623311360000|2021-06-10 07:49:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623311370000|2021-06-10 07:49:30|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1623311380000|2021-06-10 07:49:40|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|5
1623311390000|2021-06-10 07:49:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623311400000|2021-06-10 07:50:00|2990.9|2984.9|2991|2985|2991.3|2985.3|2990.9|2984.9|3
1623311410000|2021-06-10 07:50:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623311420000|2021-06-10 07:50:20|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|2
1623311440000|2021-06-10 07:50:40|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|2
1623311460000|2021-06-10 07:51:00|2992.4|2986.4|2991.3|2985.3|2992.4|2986.4|2991.3|2985.3|4
1623311470000|2021-06-10 07:51:10|2991|2985|2991|2985|2991|2985|2990.6|2984.6|3
1623311490000|2021-06-10 07:51:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623311520000|2021-06-10 07:52:00|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623311600000|2021-06-10 07:53:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623311640000|2021-06-10 07:54:00|2990.5|2984.5|2989.9|2983.9|2990.5|2984.5|2989.9|2983.9|3
1623311650000|2021-06-10 07:54:10|2990.3|2984.3|2992.3|2986.3|2992.3|2986.3|2989.9|2983.9|4
1623311660000|2021-06-10 07:54:20|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.8|2984.8|6
1623311670000|2021-06-10 07:54:30|2991.4|2985.4|2992.9|2986.9|2992.9|2986.9|2991.4|2985.4|6
1623311680000|2021-06-10 07:54:40|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2992|2986|5
1623311690000|2021-06-10 07:54:50|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1623311700000|2021-06-10 07:55:00|2993.4|2987.4|2992.5|2986.5|2993.4|2987.4|2992.5|2986.5|4
1623311750000|2021-06-10 07:55:50|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623311780000|2021-06-10 07:56:20|2992.4|2986.4|2990.9|2984.9|2992.4|2986.4|2990.9|2984.9|3
1623311790000|2021-06-10 07:56:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623311800000|2021-06-10 07:56:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623311820000|2021-06-10 07:57:00|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|3
1623311860000|2021-06-10 07:57:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623311870000|2021-06-10 07:57:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623311910000|2021-06-10 07:58:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623311920000|2021-06-10 07:58:40|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|2
1623311930000|2021-06-10 07:58:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623311940000|2021-06-10 07:59:00|2990.1|2984.1|2991.4|2985.4|2991.4|2985.4|2990.1|2984.1|2
1623311950000|2021-06-10 07:59:10|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1623312010000|2021-06-10 08:00:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623312060000|2021-06-10 08:01:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623312070000|2021-06-10 08:01:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623312090000|2021-06-10 08:01:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623312120000|2021-06-10 08:02:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623312140000|2021-06-10 08:02:20|2991.6|2985.6|2990.9|2984.9|2991.6|2985.6|2990.6|2984.6|6
1623312170000|2021-06-10 08:02:50|2990.8|2984.8|2988|2982|2990.8|2984.8|2988|2982|5
1623312180000|2021-06-10 08:03:00|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1623312200000|2021-06-10 08:03:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623312210000|2021-06-10 08:03:30|2987.5|2981.5|2986.1|2980.1|2987.5|2981.5|2986.1|2980.1|2
1623312220000|2021-06-10 08:03:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623312230000|2021-06-10 08:03:50|2986.5|2980.5|2986.9|2980.9|2986.9|2980.9|2986.5|2980.5|2
1623312250000|2021-06-10 08:04:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623312290000|2021-06-10 08:04:50|2985.9|2979.9|2985.5|2979.5|2985.9|2979.9|2985.5|2979.5|3
1623312300000|2021-06-10 08:05:00|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.9|2979.9|6
1623312310000|2021-06-10 08:05:10|2987.1|2981.1|2986.9|2980.9|2987.6|2981.6|2986.9|2980.9|5
1623312320000|2021-06-10 08:05:20|2986.6|2980.6|2986.1|2980.1|2986.6|2980.6|2986.1|2980.1|2
1623312330000|2021-06-10 08:05:30|2986.4|2980.4|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|2
1623312340000|2021-06-10 08:05:40|2987.1|2981.1|2986.6|2980.6|2987.1|2981.1|2986.6|2980.6|2
1623312380000|2021-06-10 08:06:20|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1623312390000|2021-06-10 08:06:30|2988|2982|2989.1|2983.1|2989.1|2983.1|2988|2982|4
1623312400000|2021-06-10 08:06:40|2989|2983|2986.8|2980.8|2989|2983|2986.8|2980.8|3
1623312420000|2021-06-10 08:07:00|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623312430000|2021-06-10 08:07:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623312460000|2021-06-10 08:07:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623312490000|2021-06-10 08:08:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1623312540000|2021-06-10 08:09:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623312560000|2021-06-10 08:09:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1623312590000|2021-06-10 08:09:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1623312600000|2021-06-10 08:10:00|2984.9|2978.9|2985.4|2979.4|2985.4|2979.4|2984.9|2978.9|3
1623312610000|2021-06-10 08:10:10|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1623312620000|2021-06-10 08:10:20|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1623312650000|2021-06-10 08:10:50|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1623312660000|2021-06-10 08:11:00|2985.1|2979.1|2984.6|2978.6|2985.1|2979.1|2984.6|2978.6|3
1623312680000|2021-06-10 08:11:20|2984.4|2978.4|2984.4|2978.4|2984.6|2978.6|2984.4|2978.4|3
1623312690000|2021-06-10 08:11:30|2983.9|2977.9|2982.8|2976.8|2983.9|2977.9|2982.8|2976.8|3
1623312700000|2021-06-10 08:11:40|2982.5|2976.5|2982|2976|2982.5|2976.5|2981.8|2975.8|5
1623312720000|2021-06-10 08:12:00|2982.4|2976.4|2982.1|2976.1|2982.9|2976.9|2982.1|2976.1|3
1623312730000|2021-06-10 08:12:10|2981.9|2975.9|2981.4|2975.4|2981.9|2975.9|2980.9|2974.9|4
1623312740000|2021-06-10 08:12:20|2981.6|2975.6|2982.9|2976.9|2982.9|2976.9|2981.6|2975.6|4
1623312750000|2021-06-10 08:12:30|2982.6|2976.6|2983.3|2977.3|2983.3|2977.3|2982.6|2976.6|4
1623312760000|2021-06-10 08:12:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1623312770000|2021-06-10 08:12:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1623312780000|2021-06-10 08:13:00|2982.9|2976.9|2982.8|2976.8|2982.9|2976.9|2982.8|2976.8|2
1623312800000|2021-06-10 08:13:20|2982.4|2976.4|2981.5|2975.5|2982.4|2976.4|2981.5|2975.5|3
1623312820000|2021-06-10 08:13:40|2981.4|2975.4|2981.5|2975.5|2981.5|2975.5|2981.1|2975.1|4
1623312840000|2021-06-10 08:14:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623312850000|2021-06-10 08:14:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1623312880000|2021-06-10 08:14:40|2981.3|2975.3|2981.9|2975.9|2981.9|2975.9|2981.3|2975.3|3
1623312890000|2021-06-10 08:14:50|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2982.1|2976.1|2
1623312910000|2021-06-10 08:15:10|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623312920000|2021-06-10 08:15:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623312980000|2021-06-10 08:16:20|2980.9|2974.9|2981.5|2975.5|2981.5|2975.5|2980.9|2974.9|2
1623313010000|2021-06-10 08:16:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623313040000|2021-06-10 08:17:20|2982|2976|2982.4|2976.4|2982.4|2976.4|2982|2976|3
1623313070000|2021-06-10 08:17:50|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1623313080000|2021-06-10 08:18:00|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1623313130000|2021-06-10 08:18:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1623313140000|2021-06-10 08:19:00|2983.4|2977.4|2985.3|2979.3|2985.3|2979.3|2983.4|2977.4|5
1623313150000|2021-06-10 08:19:10|2985.5|2979.5|2985.6|2979.6|2985.9|2979.9|2985.5|2979.5|3
1623313170000|2021-06-10 08:19:30|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.9|2979.9|2
1623313180000|2021-06-10 08:19:40|2986.6|2980.6|2986.1|2980.1|2987.1|2981.1|2986.1|2980.1|9
1623313190000|2021-06-10 08:19:50|2985.5|2979.5|2986.1|2980.1|2986.1|2980.1|2985.5|2979.5|4
1623313220000|2021-06-10 08:20:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623313230000|2021-06-10 08:20:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623313250000|2021-06-10 08:20:50|2985.9|2979.9|2986.9|2980.9|2986.9|2980.9|2985.9|2979.9|4
1623313270000|2021-06-10 08:21:10|2987.1|2981.1|2986.9|2980.9|2987.1|2981.1|2986.9|2980.9|2
1623313280000|2021-06-10 08:21:20|2987.9|2981.9|2989.3|2983.3|2989.3|2983.3|2987.9|2981.9|4
1623313290000|2021-06-10 08:21:30|2989.1|2983.1|2986.3|2980.3|2989.1|2983.1|2986.1|2980.1|7
1623313300000|2021-06-10 08:21:40|2986.4|2980.4|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|4
1623313330000|2021-06-10 08:22:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1623313360000|2021-06-10 08:22:40|2985.9|2979.9|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|2
1623313380000|2021-06-10 08:23:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623313410000|2021-06-10 08:23:30|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623313430000|2021-06-10 08:23:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1623313440000|2021-06-10 08:24:00|2985.9|2979.9|2984.5|2978.5|2985.9|2979.9|2984.5|2978.5|3
1623313450000|2021-06-10 08:24:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623313480000|2021-06-10 08:24:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1623313520000|2021-06-10 08:25:20|2984.9|2978.9|2985.8|2979.8|2985.8|2979.8|2984.9|2978.9|3
1623313540000|2021-06-10 08:25:40|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1623313600000|2021-06-10 08:26:40|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1623313620000|2021-06-10 08:27:00|2986.1|2980.1|2986|2980|2986.1|2980.1|2986|2980|2
1623313710000|2021-06-10 08:28:30|2986.1|2980.1|2987.1|2981.1|2987.1|2981.1|2986.1|2980.1|2
1623313720000|2021-06-10 08:28:40|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1623313730000|2021-06-10 08:28:50|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623313740000|2021-06-10 08:29:00|2988|2982|2989.3|2983.3|2989.3|2983.3|2988|2982|3
1623313750000|2021-06-10 08:29:10|2989.5|2983.5|2989.9|2983.9|2990.8|2984.8|2989.5|2983.5|6
1623313770000|2021-06-10 08:29:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.5|2983.5|3
1623313790000|2021-06-10 08:29:50|2989.9|2983.9|2990.1|2984.1|2990.4|2984.4|2989.9|2983.9|3
1623313800000|2021-06-10 08:30:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623313810000|2021-06-10 08:30:10|2990.1|2984.1|2989.3|2983.3|2990.1|2984.1|2989|2983|3
1623313820000|2021-06-10 08:30:20|2989.6|2983.6|2991.3|2985.3|2991.3|2985.3|2989.6|2983.6|2
1623313840000|2021-06-10 08:30:40|2991.5|2985.5|2990.9|2984.9|2992|2986|2990.9|2984.9|4
1623313850000|2021-06-10 08:30:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623313860000|2021-06-10 08:31:00|2990.3|2984.3|2989.6|2983.6|2990.3|2984.3|2989.6|2983.6|3
1623313870000|2021-06-10 08:31:10|2990|2984|2989.4|2983.4|2990|2984|2989.4|2983.4|3
1623313880000|2021-06-10 08:31:20|2988.9|2982.9|2989|2983|2989|2983|2988.6|2982.6|3
1623313890000|2021-06-10 08:31:30|2989.3|2983.3|2989.9|2983.9|2989.9|2983.9|2989.3|2983.3|2
1623313910000|2021-06-10 08:31:50|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623313960000|2021-06-10 08:32:40|2990.5|2984.5|2991.1|2985.1|2991.1|2985.1|2990.5|2984.5|3
1623313980000|2021-06-10 08:33:00|2991.4|2985.4|2992.1|2986.1|2992.1|2986.1|2991.4|2985.4|2
1623313990000|2021-06-10 08:33:10|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|4
1623314010000|2021-06-10 08:33:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623314020000|2021-06-10 08:33:40|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|2
1623314030000|2021-06-10 08:33:50|2991.1|2985.1|2991.3|2985.3|2991.4|2985.4|2991.1|2985.1|3
1623314040000|2021-06-10 08:34:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623314050000|2021-06-10 08:34:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623314100000|2021-06-10 08:35:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623314110000|2021-06-10 08:35:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623314130000|2021-06-10 08:35:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623314150000|2021-06-10 08:35:50|2990.9|2984.9|2990.3|2984.3|2990.9|2984.9|2990.1|2984.1|3
1623314170000|2021-06-10 08:36:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623314190000|2021-06-10 08:36:30|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|4
1623314200000|2021-06-10 08:36:40|2990.6|2984.6|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|2
1623314220000|2021-06-10 08:37:00|2991.1|2985.1|2991.8|2985.8|2991.8|2985.8|2991.1|2985.1|3
1623314230000|2021-06-10 08:37:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623314240000|2021-06-10 08:37:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623314250000|2021-06-10 08:37:30|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1623314260000|2021-06-10 08:37:40|2992.6|2986.6|2992|2986|2992.6|2986.6|2992|2986|2
1623314290000|2021-06-10 08:38:10|2991.6|2985.6|2992.4|2986.4|2992.4|2986.4|2991.6|2985.6|2
1623314380000|2021-06-10 08:39:40|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|3
1623314460000|2021-06-10 08:41:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623314510000|2021-06-10 08:41:50|2991.3|2985.3|2987.8|2981.8|2991.3|2985.3|2987.8|2981.8|2
1623314530000|2021-06-10 08:42:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623314560000|2021-06-10 08:42:40|2988|2982|2988.6|2982.6|2988.6|2982.6|2988|2982|4
1623314620000|2021-06-10 08:43:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623314670000|2021-06-10 08:44:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623314680000|2021-06-10 08:44:40|2989|2983|2989.6|2983.6|2989.6|2983.6|2989|2983|3
1623314710000|2021-06-10 08:45:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623314830000|2021-06-10 08:47:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623314870000|2021-06-10 08:47:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623314890000|2021-06-10 08:48:10|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2985.9|2979.9|4
1623314910000|2021-06-10 08:48:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623314920000|2021-06-10 08:48:40|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1623314950000|2021-06-10 08:49:10|2984.3|2978.3|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|2
1623314970000|2021-06-10 08:49:30|2984.4|2978.4|2983.3|2977.3|2984.4|2978.4|2983.3|2977.3|2
1623314990000|2021-06-10 08:49:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1623315000000|2021-06-10 08:50:00|2982.8|2976.8|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|4
1623315030000|2021-06-10 08:50:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623315080000|2021-06-10 08:51:20|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|2983.4|2977.4|1
1623315090000|2021-06-10 08:51:30|2983.6|2977.6|2983.9|2977.9|2983.9|2977.9|2983.6|2977.6|2
1623315120000|2021-06-10 08:52:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623315130000|2021-06-10 08:52:10|2984|2978|2984.1|2978.1|2984.1|2978.1|2983.9|2977.9|3
1623315140000|2021-06-10 08:52:20|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1623315150000|2021-06-10 08:52:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623315160000|2021-06-10 08:52:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623315170000|2021-06-10 08:52:50|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1623315180000|2021-06-10 08:53:00|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1623315190000|2021-06-10 08:53:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1623315200000|2021-06-10 08:53:20|2986.6|2980.6|2987.1|2981.1|2987.1|2981.1|2986.6|2980.6|3
1623315210000|2021-06-10 08:53:30|2987.5|2981.5|2988.1|2982.1|2988.1|2982.1|2987.5|2981.5|4
1623315220000|2021-06-10 08:53:40|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1623315250000|2021-06-10 08:54:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623315260000|2021-06-10 08:54:20|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623315280000|2021-06-10 08:54:40|2988.4|2982.4|2985.1|2979.1|2988.4|2982.4|2984.9|2978.9|3
1623315310000|2021-06-10 08:55:10|2984.6|2978.6|2983.3|2977.3|2984.6|2978.6|2983.3|2977.3|2
1623315330000|2021-06-10 08:55:30|2983.4|2977.4|2983.4|2977.4|2983.5|2977.5|2983.4|2977.4|3
1623315340000|2021-06-10 08:55:40|2983.5|2977.5|2984.6|2978.6|2984.6|2978.6|2983.5|2977.5|4
1623315350000|2021-06-10 08:55:50|2984.8|2978.8|2984.9|2978.9|2984.9|2978.9|2984.8|2978.8|2
1623315380000|2021-06-10 08:56:20|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1623315400000|2021-06-10 08:56:40|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1623315410000|2021-06-10 08:56:50|2984.9|2978.9|2985|2979|2985|2979|2984.9|2978.9|2
1623315460000|2021-06-10 08:57:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1623315490000|2021-06-10 08:58:10|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|3
1623315580000|2021-06-10 08:59:40|2985.1|2979.1|2986.9|2980.9|2986.9|2980.9|2985.1|2979.1|4
1623315590000|2021-06-10 08:59:50|2987|2981|2987.6|2981.6|2987.6|2981.6|2987|2981|3
1623315600000|2021-06-10 09:00:00|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623315610000|2021-06-10 09:00:10|2987.5|2981.5|2986.6|2980.6|2987.5|2981.5|2986.6|2980.6|2
1623315620000|2021-06-10 09:00:20|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|2
1623315630000|2021-06-10 09:00:30|2985.9|2979.9|2983.9|2977.9|2985.9|2979.9|2983.9|2977.9|2
1623315640000|2021-06-10 09:00:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1623315670000|2021-06-10 09:01:10|2986.1|2980.1|2987.1|2981.1|2987.1|2981.1|2986.1|2980.1|5
1623315720000|2021-06-10 09:02:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623315740000|2021-06-10 09:02:20|2987.9|2981.9|2989.6|2983.6|2989.6|2983.6|2987.9|2981.9|4
1623315770000|2021-06-10 09:02:50|2989.4|2983.4|2987.1|2981.1|2989.4|2983.4|2987.1|2981.1|2
1623315790000|2021-06-10 09:03:10|2986.9|2980.9|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|2
1623315810000|2021-06-10 09:03:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623315860000|2021-06-10 09:04:20|2986.9|2980.9|2987.8|2981.8|2987.8|2981.8|2986.9|2980.9|2
1623316020000|2021-06-10 09:07:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623316050000|2021-06-10 09:07:30|2988.4|2982.4|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|4
1623316080000|2021-06-10 09:08:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623316090000|2021-06-10 09:08:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623316110000|2021-06-10 09:08:30|2987.4|2981.4|2987.5|2981.5|2987.5|2981.5|2987.4|2981.4|2
1623316130000|2021-06-10 09:08:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623316150000|2021-06-10 09:09:10|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.1|2980.1|3
1623316170000|2021-06-10 09:09:30|2986.6|2980.6|2986.9|2980.9|2986.9|2980.9|2986.6|2980.6|2
1623316200000|2021-06-10 09:10:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623316240000|2021-06-10 09:10:40|2986.5|2980.5|2987.5|2981.5|2987.5|2981.5|2986.5|2980.5|3
1623316310000|2021-06-10 09:11:50|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1623316320000|2021-06-10 09:12:00|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1623316380000|2021-06-10 09:13:00|2987.9|2981.9|2988.9|2982.9|2988.9|2982.9|2987.9|2981.9|2
1623316400000|2021-06-10 09:13:20|2989|2983|2989.4|2983.4|2989.4|2983.4|2989|2983|2
1623316460000|2021-06-10 09:14:20|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1623316470000|2021-06-10 09:14:30|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1623316480000|2021-06-10 09:14:40|2989|2983|2988.1|2982.1|2989|2983|2988.1|2982.1|2
1623316490000|2021-06-10 09:14:50|2988.4|2982.4|2987.9|2981.9|2988.5|2982.5|2987.9|2981.9|4
1623316530000|2021-06-10 09:15:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623316560000|2021-06-10 09:16:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623316570000|2021-06-10 09:16:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623316620000|2021-06-10 09:17:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623316630000|2021-06-10 09:17:10|2987.5|2981.5|2987.6|2981.6|2987.6|2981.6|2987.5|2981.5|2
1623316710000|2021-06-10 09:18:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623316740000|2021-06-10 09:19:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623316780000|2021-06-10 09:19:40|2988|2982|2988.6|2982.6|2988.6|2982.6|2988|2982|5
1623316790000|2021-06-10 09:19:50|2988.4|2982.4|2988.3|2982.3|2988.4|2982.4|2988.3|2982.3|2
1623316810000|2021-06-10 09:20:10|2988|2982|2988|2982|2988|2982|2987.8|2981.8|3
1623316850000|2021-06-10 09:20:50|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1623316870000|2021-06-10 09:21:10|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1623316900000|2021-06-10 09:21:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623316940000|2021-06-10 09:22:20|2989.5|2983.5|2989.6|2983.6|2989.6|2983.6|2989.5|2983.5|2
1623316950000|2021-06-10 09:22:30|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1623316980000|2021-06-10 09:23:00|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|2
1623316990000|2021-06-10 09:23:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623317030000|2021-06-10 09:23:50|2989.6|2983.6|2990|2984|2990|2984|2989.6|2983.6|2
1623317040000|2021-06-10 09:24:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623317080000|2021-06-10 09:24:40|2990.4|2984.4|2989.8|2983.8|2990.4|2984.4|2989.8|2983.8|4
1623317160000|2021-06-10 09:26:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623317170000|2021-06-10 09:26:10|2990.1|2984.1|2991.6|2985.6|2991.6|2985.6|2990.1|2984.1|3
1623317180000|2021-06-10 09:26:20|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|2
1623317190000|2021-06-10 09:26:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623317200000|2021-06-10 09:26:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623317220000|2021-06-10 09:27:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623317240000|2021-06-10 09:27:20|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|2
1623317250000|2021-06-10 09:27:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1623317260000|2021-06-10 09:27:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623317280000|2021-06-10 09:28:00|2991.4|2985.4|2990.6|2984.6|2991.4|2985.4|2990.6|2984.6|2
1623317360000|2021-06-10 09:29:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623317370000|2021-06-10 09:29:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623317400000|2021-06-10 09:30:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623317410000|2021-06-10 09:30:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623317440000|2021-06-10 09:30:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1623317460000|2021-06-10 09:31:00|2990.6|2984.6|2992.3|2986.3|2992.3|2986.3|2990.6|2984.6|4
1623317470000|2021-06-10 09:31:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623317480000|2021-06-10 09:31:20|2992.4|2986.4|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|3
1623317500000|2021-06-10 09:31:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623317540000|2021-06-10 09:32:20|2992.9|2986.9|2994.5|2988.5|2994.6|2988.6|2992.9|2986.9|5
1623317550000|2021-06-10 09:32:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623317580000|2021-06-10 09:33:00|2994.4|2988.4|2995.1|2989.1|2995.4|2989.4|2994.4|2988.4|3
1623317610000|2021-06-10 09:33:30|2995.4|2989.4|2996.5|2990.5|2996.5|2990.5|2995.4|2989.4|4
1623317620000|2021-06-10 09:33:40|2996.8|2990.8|2998|2992|2998.3|2992.3|2996.8|2990.8|7
1623317630000|2021-06-10 09:33:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623317820000|2021-06-10 09:37:00|2997.1|2991.1|2996.5|2990.5|2997.1|2991.1|2996.5|2990.5|2
1623317850000|2021-06-10 09:37:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623317880000|2021-06-10 09:38:00|2996.5|2990.5|2996.4|2990.4|2996.5|2990.5|2996.4|2990.4|2
1623317890000|2021-06-10 09:38:10|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1623317950000|2021-06-10 09:39:10|2995.1|2989.1|2995.5|2989.5|2995.5|2989.5|2995.1|2989.1|2
1623317960000|2021-06-10 09:39:20|2995.1|2989.1|2993.9|2987.9|2995.1|2989.1|2993.9|2987.9|2
1623317970000|2021-06-10 09:39:30|2994.1|2988.1|2994.6|2988.6|2994.6|2988.6|2994.1|2988.1|3
1623317980000|2021-06-10 09:39:40|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623317990000|2021-06-10 09:39:50|2995.1|2989.1|2995.6|2989.6|2995.6|2989.6|2995.1|2989.1|2
1623318000000|2021-06-10 09:40:00|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623318020000|2021-06-10 09:40:20|2996.4|2990.4|2996.6|2990.6|2996.6|2990.6|2996.4|2990.4|2
1623318030000|2021-06-10 09:40:30|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623318080000|2021-06-10 09:41:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1623318210000|2021-06-10 09:43:30|2996.1|2990.1|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|2
1623318240000|2021-06-10 09:44:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623318280000|2021-06-10 09:44:40|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1623318290000|2021-06-10 09:44:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623318470000|2021-06-10 09:47:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623318480000|2021-06-10 09:48:00|2994.6|2988.6|2994.4|2988.4|2994.6|2988.6|2994.4|2988.4|2
1623318490000|2021-06-10 09:48:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623318500000|2021-06-10 09:48:20|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623318540000|2021-06-10 09:49:00|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623318570000|2021-06-10 09:49:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623318690000|2021-06-10 09:51:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623318730000|2021-06-10 09:52:10|2993.6|2987.6|2994|2988|2994|2988|2993.6|2987.6|2
1623318740000|2021-06-10 09:52:20|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1623318780000|2021-06-10 09:53:00|2993.9|2987.9|2994|2988|2994.1|2988.1|2993.9|2987.9|3
1623318820000|2021-06-10 09:53:40|2993.8|2987.8|2993.4|2987.4|2993.8|2987.8|2993.4|2987.4|2
1623318840000|2021-06-10 09:54:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623318870000|2021-06-10 09:54:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623318890000|2021-06-10 09:54:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623318990000|2021-06-10 09:56:30|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623319080000|2021-06-10 09:58:00|2993.9|2987.9|2995.4|2989.4|2995.4|2989.4|2993.9|2987.9|6
1623319140000|2021-06-10 09:59:00|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|4
1623319160000|2021-06-10 09:59:20|2994|2988|2994.4|2988.4|2994.4|2988.4|2994|2988|3
1623319180000|2021-06-10 09:59:40|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623319190000|2021-06-10 09:59:50|2994.4|2988.4|2994.9|2988.9|2994.9|2988.9|2994.4|2988.4|2
1623319200000|2021-06-10 10:00:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623319230000|2021-06-10 10:00:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623319310000|2021-06-10 10:01:50|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1623319330000|2021-06-10 10:02:10|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1623319510000|2021-06-10 10:05:10|2994.5|2988.5|2994|2988|2994.5|2988.5|2994|2988|2
1623319520000|2021-06-10 10:05:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623319620000|2021-06-10 10:07:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623319750000|2021-06-10 10:09:10|2993.3|2987.3|2991.5|2985.5|2993.3|2987.3|2991.3|2985.3|4
1623319760000|2021-06-10 10:09:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623319770000|2021-06-10 10:09:30|2992.1|2986.1|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|3
1623319780000|2021-06-10 10:09:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623319810000|2021-06-10 10:10:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623319820000|2021-06-10 10:10:20|2992.4|2986.4|2992.9|2986.9|2992.9|2986.9|2992.3|2986.3|5
1623319830000|2021-06-10 10:10:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623319840000|2021-06-10 10:10:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623319850000|2021-06-10 10:10:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623319860000|2021-06-10 10:11:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623319880000|2021-06-10 10:11:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623319890000|2021-06-10 10:11:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623319910000|2021-06-10 10:11:50|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623319930000|2021-06-10 10:12:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|4
1623319940000|2021-06-10 10:12:20|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623319950000|2021-06-10 10:12:30|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623320030000|2021-06-10 10:13:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623320080000|2021-06-10 10:14:40|2993.1|2987.1|2993|2987|2993.1|2987.1|2993|2987|2
1623320090000|2021-06-10 10:14:50|2994.1|2988.1|2994.4|2988.4|2994.4|2988.4|2994.1|2988.1|2
1623320100000|2021-06-10 10:15:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1623320160000|2021-06-10 10:16:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623320170000|2021-06-10 10:16:10|2994.9|2988.9|2995.6|2989.6|2995.6|2989.6|2994.9|2988.9|3
1623320230000|2021-06-10 10:17:10|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|2
1623320330000|2021-06-10 10:18:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1623320340000|2021-06-10 10:19:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1623320370000|2021-06-10 10:19:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1623320410000|2021-06-10 10:20:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623320430000|2021-06-10 10:20:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623320490000|2021-06-10 10:21:30|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1623320560000|2021-06-10 10:22:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623320570000|2021-06-10 10:22:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623320600000|2021-06-10 10:23:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|3
1623320620000|2021-06-10 10:23:40|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623320640000|2021-06-10 10:24:00|2994.5|2988.5|2994.4|2988.4|2995.3|2989.3|2994.4|2988.4|6
1623320650000|2021-06-10 10:24:10|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623320720000|2021-06-10 10:25:20|2993.4|2987.4|2994.1|2988.1|2994.1|2988.1|2993.4|2987.4|2
1623320750000|2021-06-10 10:25:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623320800000|2021-06-10 10:26:40|2993.6|2987.6|2992.6|2986.6|2993.6|2987.6|2992.6|2986.6|2
1623320850000|2021-06-10 10:27:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623320860000|2021-06-10 10:27:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623320870000|2021-06-10 10:27:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623320950000|2021-06-10 10:29:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623320970000|2021-06-10 10:29:30|2993|2987|2992.4|2986.4|2993|2987|2992.4|2986.4|2
1623321000000|2021-06-10 10:30:00|2992|2986|2991.9|2985.9|2992|2986|2991.9|2985.9|2
1623321030000|2021-06-10 10:30:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623321080000|2021-06-10 10:31:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623321140000|2021-06-10 10:32:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623321160000|2021-06-10 10:32:40|2991.9|2985.9|2992.9|2986.9|2992.9|2986.9|2991.9|2985.9|5
1623321170000|2021-06-10 10:32:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623321260000|2021-06-10 10:34:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1623321290000|2021-06-10 10:34:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623321300000|2021-06-10 10:35:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623321340000|2021-06-10 10:35:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1623321490000|2021-06-10 10:38:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623321520000|2021-06-10 10:38:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623321560000|2021-06-10 10:39:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623321570000|2021-06-10 10:39:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623321580000|2021-06-10 10:39:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623321630000|2021-06-10 10:40:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623321640000|2021-06-10 10:40:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623321670000|2021-06-10 10:41:10|2992.8|2986.8|2993|2987|2993.1|2987.1|2992.8|2986.8|3
1623321720000|2021-06-10 10:42:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623321780000|2021-06-10 10:43:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623321800000|2021-06-10 10:43:20|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1623321880000|2021-06-10 10:44:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623321900000|2021-06-10 10:45:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623321940000|2021-06-10 10:45:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623321950000|2021-06-10 10:45:50|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.5|2986.5|3
1623321990000|2021-06-10 10:46:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623322020000|2021-06-10 10:47:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623322110000|2021-06-10 10:48:30|2991.9|2985.9|2991|2985|2991.9|2985.9|2990.8|2984.8|3
1623322120000|2021-06-10 10:48:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623322140000|2021-06-10 10:49:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623322180000|2021-06-10 10:49:40|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|2
1623322190000|2021-06-10 10:49:50|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1623322210000|2021-06-10 10:50:10|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|4
1623322320000|2021-06-10 10:52:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623322380000|2021-06-10 10:53:00|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1623322540000|2021-06-10 10:55:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623322600000|2021-06-10 10:56:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623322610000|2021-06-10 10:56:50|2991.8|2985.8|2990.6|2984.6|2991.8|2985.8|2990.6|2984.6|5
1623322630000|2021-06-10 10:57:10|2990.5|2984.5|2991|2985|2991.4|2985.4|2990.5|2984.5|5
1623322640000|2021-06-10 10:57:20|2991.4|2985.4|2990.5|2984.5|2991.4|2985.4|2990.5|2984.5|2
1623322650000|2021-06-10 10:57:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623322670000|2021-06-10 10:57:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623322680000|2021-06-10 10:58:00|2991.3|2985.3|2992.4|2986.4|2992.4|2986.4|2991.3|2985.3|4
1623322690000|2021-06-10 10:58:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623322720000|2021-06-10 10:58:40|2992|2986|2991|2985|2992|2986|2991|2985|2
1623322740000|2021-06-10 10:59:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623322760000|2021-06-10 10:59:20|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|2
1623322790000|2021-06-10 10:59:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623322850000|2021-06-10 11:00:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623322860000|2021-06-10 11:01:00|2990.9|2984.9|2990|2984|2990.9|2984.9|2990|2984|5
1623322870000|2021-06-10 11:01:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623322950000|2021-06-10 11:02:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623323020000|2021-06-10 11:03:40|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|2
1623323030000|2021-06-10 11:03:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623323080000|2021-06-10 11:04:40|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623323140000|2021-06-10 11:05:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1623323180000|2021-06-10 11:06:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623323230000|2021-06-10 11:07:10|2988|2982|2988.6|2982.6|2988.6|2982.6|2988|2982|2
1623323250000|2021-06-10 11:07:30|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623323260000|2021-06-10 11:07:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623323300000|2021-06-10 11:08:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623323330000|2021-06-10 11:08:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323340000|2021-06-10 11:09:00|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623323350000|2021-06-10 11:09:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623323360000|2021-06-10 11:09:20|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1623323380000|2021-06-10 11:09:40|2988.1|2982.1|2988.9|2982.9|2989.1|2983.1|2988.1|2982.1|4
1623323410000|2021-06-10 11:10:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623323420000|2021-06-10 11:10:20|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623323430000|2021-06-10 11:10:30|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623323480000|2021-06-10 11:11:20|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1623323510000|2021-06-10 11:11:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623323540000|2021-06-10 11:12:20|2988.4|2982.4|2989.1|2983.1|2989.1|2983.1|2988.4|2982.4|2
1623323550000|2021-06-10 11:12:30|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323560000|2021-06-10 11:12:40|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.9|2982.9|2
1623323570000|2021-06-10 11:12:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623323580000|2021-06-10 11:13:00|2988.6|2982.6|2988.6|2982.6|2988.9|2982.9|2988.6|2982.6|3
1623323600000|2021-06-10 11:13:20|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1623323620000|2021-06-10 11:13:40|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323630000|2021-06-10 11:13:50|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623323640000|2021-06-10 11:14:00|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623323670000|2021-06-10 11:14:30|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623323700000|2021-06-10 11:15:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323720000|2021-06-10 11:15:20|2988.6|2982.6|2988.8|2982.8|2988.8|2982.8|2988.6|2982.6|2
1623323730000|2021-06-10 11:15:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623323760000|2021-06-10 11:16:00|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1623323770000|2021-06-10 11:16:10|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323800000|2021-06-10 11:16:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623323820000|2021-06-10 11:17:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623323830000|2021-06-10 11:17:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623323860000|2021-06-10 11:17:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623323920000|2021-06-10 11:18:40|2988.5|2982.5|2989.8|2983.8|2989.8|2983.8|2988.4|2982.4|4
1623323950000|2021-06-10 11:19:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1623323970000|2021-06-10 11:19:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623324020000|2021-06-10 11:20:20|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990.1|2984.1|2
1623324030000|2021-06-10 11:20:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623324040000|2021-06-10 11:20:40|2991.1|2985.1|2991.9|2985.9|2991.9|2985.9|2991.1|2985.1|2
1623324070000|2021-06-10 11:21:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623324090000|2021-06-10 11:21:30|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1623324140000|2021-06-10 11:22:20|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623324230000|2021-06-10 11:23:50|2992.4|2986.4|2993|2987|2993|2987|2992.4|2986.4|4
1623324240000|2021-06-10 11:24:00|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1623324250000|2021-06-10 11:24:10|2993.5|2987.5|2992.8|2986.8|2993.6|2987.6|2992.8|2986.8|5
1623324310000|2021-06-10 11:25:10|2992.5|2986.5|2991.6|2985.6|2992.5|2986.5|2991.6|2985.6|2
1623324320000|2021-06-10 11:25:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623324350000|2021-06-10 11:25:50|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623324410000|2021-06-10 11:26:50|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1623324420000|2021-06-10 11:27:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623324430000|2021-06-10 11:27:10|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1623324440000|2021-06-10 11:27:20|2992|2986|2992.1|2986.1|2992.1|2986.1|2992|2986|2
1623324450000|2021-06-10 11:27:30|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1623324460000|2021-06-10 11:27:40|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|2
1623324550000|2021-06-10 11:29:10|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|2
1623324620000|2021-06-10 11:30:20|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623324680000|2021-06-10 11:31:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623324700000|2021-06-10 11:31:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623324840000|2021-06-10 11:34:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623324850000|2021-06-10 11:34:10|2988.6|2982.6|2988.4|2982.4|2988.6|2982.6|2988.4|2982.4|2
1623324860000|2021-06-10 11:34:20|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1623324910000|2021-06-10 11:35:10|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623324920000|2021-06-10 11:35:20|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1623324940000|2021-06-10 11:35:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623324960000|2021-06-10 11:36:00|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623325000000|2021-06-10 11:36:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623325020000|2021-06-10 11:37:00|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623325130000|2021-06-10 11:38:50|2988.4|2982.4|2987.9|2981.9|2988.4|2982.4|2987.9|2981.9|2
1623325160000|2021-06-10 11:39:20|2987.6|2981.6|2988.1|2982.1|2988.1|2982.1|2987.6|2981.6|3
1623325260000|2021-06-10 11:41:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623325340000|2021-06-10 11:42:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623325350000|2021-06-10 11:42:30|2988.6|2982.6|2989.1|2983.1|2989.1|2983.1|2988.6|2982.6|3
1623325360000|2021-06-10 11:42:40|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623325380000|2021-06-10 11:43:00|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623325390000|2021-06-10 11:43:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623325450000|2021-06-10 11:44:10|2988.6|2982.6|2989.1|2983.1|2989.4|2983.4|2988.6|2982.6|3
1623325470000|2021-06-10 11:44:30|2988.3|2982.3|2989.1|2983.1|2989.1|2983.1|2988.3|2982.3|6
1623325480000|2021-06-10 11:44:40|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1623325540000|2021-06-10 11:45:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623325560000|2021-06-10 11:46:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623325590000|2021-06-10 11:46:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623325600000|2021-06-10 11:46:40|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623325660000|2021-06-10 11:47:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623325690000|2021-06-10 11:48:10|2989.9|2983.9|2990.5|2984.5|2991.1|2985.1|2989.9|2983.9|7
1623325710000|2021-06-10 11:48:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623325770000|2021-06-10 11:49:30|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623325790000|2021-06-10 11:49:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623325820000|2021-06-10 11:50:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623325830000|2021-06-10 11:50:30|2989.6|2983.6|2991.1|2985.1|2991.1|2985.1|2989.3|2983.3|9
1623325840000|2021-06-10 11:50:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623325850000|2021-06-10 11:50:50|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.8|2984.8|2
1623325860000|2021-06-10 11:51:00|2990.9|2984.9|2990.4|2984.4|2991.5|2985.5|2990.4|2984.4|5
1623325880000|2021-06-10 11:51:20|2989.9|2983.9|2989.6|2983.6|2989.9|2983.9|2989.6|2983.6|2
1623325890000|2021-06-10 11:51:30|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.8|2982.8|2
1623325900000|2021-06-10 11:51:40|2988.4|2982.4|2988.9|2982.9|2988.9|2982.9|2988.4|2982.4|3
1623325930000|2021-06-10 11:52:10|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623325950000|2021-06-10 11:52:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623325980000|2021-06-10 11:53:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623326040000|2021-06-10 11:54:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623326050000|2021-06-10 11:54:10|2989|2983|2989.6|2983.6|2989.6|2983.6|2989|2983|4
1623326060000|2021-06-10 11:54:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623326070000|2021-06-10 11:54:30|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1623326090000|2021-06-10 11:54:50|2989.5|2983.5|2989.1|2983.1|2989.9|2983.9|2989.1|2983.1|5
1623326100000|2021-06-10 11:55:00|2989.4|2983.4|2990.1|2984.1|2990.3|2984.3|2989.4|2983.4|4
1623326110000|2021-06-10 11:55:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623326120000|2021-06-10 11:55:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623326140000|2021-06-10 11:55:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623326160000|2021-06-10 11:56:00|2989.5|2983.5|2988.9|2982.9|2989.5|2983.5|2988.9|2982.9|2
1623326230000|2021-06-10 11:57:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623326250000|2021-06-10 11:57:30|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|2
1623326260000|2021-06-10 11:57:40|2989.5|2983.5|2989.4|2983.4|2989.8|2983.8|2989.4|2983.4|3
1623326270000|2021-06-10 11:57:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2988.8|2982.8|7
1623326330000|2021-06-10 11:58:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623326340000|2021-06-10 11:59:00|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623326390000|2021-06-10 11:59:50|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1623326400000|2021-06-10 12:00:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623326410000|2021-06-10 12:00:10|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1623326420000|2021-06-10 12:00:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623326430000|2021-06-10 12:00:30|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623326450000|2021-06-10 12:00:50|2988.8|2982.8|2988.6|2982.6|2989|2983|2988.6|2982.6|3
1623326460000|2021-06-10 12:01:00|2987.9|2981.9|2987.6|2981.6|2987.9|2981.9|2987.6|2981.6|2
1623326470000|2021-06-10 12:01:10|2987.4|2981.4|2987.6|2981.6|2987.6|2981.6|2987.4|2981.4|2
1623326490000|2021-06-10 12:01:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623326510000|2021-06-10 12:01:50|2987.6|2981.6|2987.5|2981.5|2987.6|2981.6|2987.4|2981.4|3
1623326530000|2021-06-10 12:02:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623326540000|2021-06-10 12:02:20|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623326550000|2021-06-10 12:02:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|4
1623326560000|2021-06-10 12:02:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623326570000|2021-06-10 12:02:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623326580000|2021-06-10 12:03:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623326590000|2021-06-10 12:03:10|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623326600000|2021-06-10 12:03:20|2987.8|2981.8|2988.5|2982.5|2988.5|2982.5|2987.8|2981.8|2
1623326610000|2021-06-10 12:03:30|2988.4|2982.4|2988.5|2982.5|2988.5|2982.5|2988.4|2982.4|2
1623326620000|2021-06-10 12:03:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|3
1623326650000|2021-06-10 12:04:10|2987.9|2981.9|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623326660000|2021-06-10 12:04:20|2987.5|2981.5|2987.6|2981.6|2988.4|2982.4|2987.5|2981.5|8
1623326670000|2021-06-10 12:04:30|2987.5|2981.5|2987.5|2981.5|2987.9|2981.9|2987.5|2981.5|3
1623326690000|2021-06-10 12:04:50|2987.6|2981.6|2988|2982|2988.4|2982.4|2987.6|2981.6|4
1623326700000|2021-06-10 12:05:00|2987.1|2981.1|2986.4|2980.4|2987.1|2981.1|2985.9|2979.9|7
1623326710000|2021-06-10 12:05:10|2986.5|2980.5|2986.1|2980.1|2986.5|2980.5|2986.1|2980.1|3
1623326720000|2021-06-10 12:05:20|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1623326750000|2021-06-10 12:05:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623326760000|2021-06-10 12:06:00|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1623326770000|2021-06-10 12:06:10|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1623326820000|2021-06-10 12:07:00|2986.6|2980.6|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|2
1623326840000|2021-06-10 12:07:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623326850000|2021-06-10 12:07:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623326880000|2021-06-10 12:08:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|6
1623326890000|2021-06-10 12:08:10|2987|2981|2988.1|2982.1|2988.1|2982.1|2987|2981|5
1623326900000|2021-06-10 12:08:20|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|2
1623326920000|2021-06-10 12:08:40|2987.9|2981.9|2988.1|2982.1|2988.1|2982.1|2987.9|2981.9|2
1623326930000|2021-06-10 12:08:50|2987.9|2981.9|2988.3|2982.3|2988.6|2982.6|2987.9|2981.9|4
1623326940000|2021-06-10 12:09:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623327000000|2021-06-10 12:10:00|2987.5|2981.5|2986.4|2980.4|2987.6|2981.6|2986.4|2980.4|6
1623327010000|2021-06-10 12:10:10|2986.1|2980.1|2985.6|2979.6|2986.1|2980.1|2985.6|2979.6|2
1623327030000|2021-06-10 12:10:30|2986|2980|2986.9|2980.9|2986.9|2980.9|2986|2980|2
1623327040000|2021-06-10 12:10:40|2986.6|2980.6|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|4
1623327050000|2021-06-10 12:10:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623327060000|2021-06-10 12:11:00|2986.3|2980.3|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|6
1623327080000|2021-06-10 12:11:20|2986.3|2980.3|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|3
1623327090000|2021-06-10 12:11:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|3
1623327100000|2021-06-10 12:11:40|2986.3|2980.3|2986.5|2980.5|2986.6|2980.6|2986.3|2980.3|3
1623327110000|2021-06-10 12:11:50|2986.8|2980.8|2987.4|2981.4|2987.4|2981.4|2986.8|2980.8|3
1623327120000|2021-06-10 12:12:00|2987.6|2981.6|2987.3|2981.3|2987.6|2981.6|2987.3|2981.3|2
1623327150000|2021-06-10 12:12:30|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1623327160000|2021-06-10 12:12:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623327170000|2021-06-10 12:12:50|2988|2982|2988.9|2982.9|2988.9|2982.9|2988|2982|8
1623327180000|2021-06-10 12:13:00|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623327240000|2021-06-10 12:14:00|2989|2983|2988.9|2982.9|2989|2983|2988.9|2982.9|2
1623327260000|2021-06-10 12:14:20|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623327300000|2021-06-10 12:15:00|2989.5|2983.5|2990.4|2984.4|2990.4|2984.4|2989.5|2983.5|2
1623327310000|2021-06-10 12:15:10|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|3
1623327320000|2021-06-10 12:15:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1623327350000|2021-06-10 12:15:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623327360000|2021-06-10 12:16:00|2989.8|2983.8|2990.4|2984.4|2990.6|2984.6|2989.8|2983.8|3
1623327370000|2021-06-10 12:16:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623327380000|2021-06-10 12:16:20|2990.9|2984.9|2991.1|2985.1|2991.4|2985.4|2990.9|2984.9|5
1623327390000|2021-06-10 12:16:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623327430000|2021-06-10 12:17:10|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1623327460000|2021-06-10 12:17:40|2991.4|2985.4|2990.8|2984.8|2991.4|2985.4|2990.8|2984.8|3
1623327470000|2021-06-10 12:17:50|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623327500000|2021-06-10 12:18:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623327510000|2021-06-10 12:18:30|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|2
1623327530000|2021-06-10 12:18:50|2992.6|2986.6|2991.9|2985.9|2992.6|2986.6|2991.9|2985.9|2
1623327540000|2021-06-10 12:19:00|2991.6|2985.6|2990.8|2984.8|2991.6|2985.6|2990.8|2984.8|3
1623327600000|2021-06-10 12:20:00|2990.6|2984.6|2992.8|2986.8|2992.8|2986.8|2990.6|2984.6|6
1623327610000|2021-06-10 12:20:10|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.9|2986.9|2
1623327620000|2021-06-10 12:20:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623327630000|2021-06-10 12:20:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623327640000|2021-06-10 12:20:40|2993|2987|2992.1|2986.1|2993|2987|2992.1|2986.1|3
1623327660000|2021-06-10 12:21:00|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1623327690000|2021-06-10 12:21:30|2991.4|2985.4|2991.1|2985.1|2991.4|2985.4|2991.1|2985.1|2
1623327770000|2021-06-10 12:22:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623327790000|2021-06-10 12:23:10|2990.8|2984.8|2990.9|2984.9|2990.9|2984.9|2990.8|2984.8|2
1623327850000|2021-06-10 12:24:10|2990.6|2984.6|2991|2985|2991|2985|2990.5|2984.5|4
1623327860000|2021-06-10 12:24:20|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|2
1623327870000|2021-06-10 12:24:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623327900000|2021-06-10 12:25:00|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623327910000|2021-06-10 12:25:10|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|3
1623327920000|2021-06-10 12:25:20|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623327930000|2021-06-10 12:25:30|2991.4|2985.4|2990.4|2984.4|2991.4|2985.4|2990.4|2984.4|3
1623327950000|2021-06-10 12:25:50|2990.1|2984.1|2989.4|2983.4|2990.1|2984.1|2989.4|2983.4|3
1623327970000|2021-06-10 12:26:10|2989.1|2983.1|2989.5|2983.5|2989.5|2983.5|2989.1|2983.1|2
1623328000000|2021-06-10 12:26:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623328040000|2021-06-10 12:27:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623328050000|2021-06-10 12:27:30|2989.8|2983.8|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|2
1623328080000|2021-06-10 12:28:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623328150000|2021-06-10 12:29:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623328200000|2021-06-10 12:30:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623328260000|2021-06-10 12:31:00|2989.1|2983.1|2987.1|2981.1|2989.3|2983.3|2987.1|2981.1|6
1623328270000|2021-06-10 12:31:10|2987.5|2981.5|2989.4|2983.4|2989.9|2983.9|2987.5|2981.5|4
1623328280000|2021-06-10 12:31:20|2989.3|2983.3|2989.4|2983.4|2989.4|2983.4|2989.3|2983.3|2
1623328290000|2021-06-10 12:31:30|2988.9|2982.9|2987|2981|2988.9|2982.9|2986.9|2980.9|3
1623328300000|2021-06-10 12:31:40|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1623328310000|2021-06-10 12:31:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623328330000|2021-06-10 12:32:10|2986.4|2980.4|2989.9|2983.9|2989.9|2983.9|2986.4|2980.4|2
1623328350000|2021-06-10 12:32:30|2989.8|2983.8|2991.1|2985.1|2991.1|2985.1|2989.8|2983.8|4
1623328360000|2021-06-10 12:32:40|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623328370000|2021-06-10 12:32:50|2991.5|2985.5|2990|2984|2991.5|2985.5|2989.9|2983.9|3
1623328380000|2021-06-10 12:33:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623328390000|2021-06-10 12:33:10|2990.6|2984.6|2989.9|2983.9|2990.8|2984.8|2989.9|2983.9|6
1623328400000|2021-06-10 12:33:20|2989.5|2983.5|2990|2984|2990|2984|2989.3|2983.3|4
1623328410000|2021-06-10 12:33:30|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623328430000|2021-06-10 12:33:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623328440000|2021-06-10 12:34:00|2990.8|2984.8|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|4
1623328450000|2021-06-10 12:34:10|2992.5|2986.5|2993.9|2987.9|2993.9|2987.9|2992.5|2986.5|3
1623328460000|2021-06-10 12:34:20|2994.1|2988.1|2996.5|2990.5|2996.5|2990.5|2994.1|2988.1|10
1623328470000|2021-06-10 12:34:30|2996.9|2990.9|2998.8|2992.8|2999.5|2993.5|2996.9|2990.9|7
1623328480000|2021-06-10 12:34:40|2998.5|2992.5|2996.9|2990.9|2998.5|2992.5|2996.9|2990.9|3
1623328490000|2021-06-10 12:34:50|2996.6|2990.6|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1623328500000|2021-06-10 12:35:00|2996.6|2990.6|2995.9|2989.9|2996.8|2990.8|2995|2989|7
1623328510000|2021-06-10 12:35:10|2996|2990|2999|2993|2999|2993|2996|2990|11
1623328520000|2021-06-10 12:35:20|2998.4|2992.4|2997.8|2991.8|2999.3|2993.3|2997.8|2991.8|5
1623328530000|2021-06-10 12:35:30|2997.5|2991.5|2999|2993|2999.3|2993.3|2997.5|2991.5|7
1623328540000|2021-06-10 12:35:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623328550000|2021-06-10 12:35:50|2999.8|2993.8|2999.4|2993.4|2999.8|2993.8|2999.4|2993.4|2
1623328560000|2021-06-10 12:36:00|2999.3|2993.3|2999|2993|2999.5|2993.5|2999|2993|3
1623328570000|2021-06-10 12:36:10|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|2
1623328600000|2021-06-10 12:36:40|2998|2992|2998|2992|2998.3|2992.3|2997.5|2991.5|6
1623328610000|2021-06-10 12:36:50|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1623328620000|2021-06-10 12:37:00|2998.3|2992.3|2998.6|2992.6|2998.8|2992.8|2998.3|2992.3|3
1623328630000|2021-06-10 12:37:10|2998|2992|2997.6|2991.6|2998|2992|2997.5|2991.5|4
1623328640000|2021-06-10 12:37:20|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623328650000|2021-06-10 12:37:30|2998.6|2992.6|2997.6|2991.6|2998.6|2992.6|2997.6|2991.6|4
1623328660000|2021-06-10 12:37:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623328670000|2021-06-10 12:37:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.4|2991.4|3
1623328680000|2021-06-10 12:38:00|2997.5|2991.5|2997.6|2991.6|2997.6|2991.6|2996.5|2990.5|7
1623328690000|2021-06-10 12:38:10|2997.9|2991.9|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|5
1623328700000|2021-06-10 12:38:20|2998.4|2992.4|2999.1|2993.1|2999.3|2993.3|2998.4|2992.4|9
1623328710000|2021-06-10 12:38:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623328720000|2021-06-10 12:38:40|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1623328730000|2021-06-10 12:38:50|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|8
1623328740000|2021-06-10 12:39:00|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|4
1623328750000|2021-06-10 12:39:10|3002.3|2996.3|3002.1|2996.1|3002.5|2996.5|3002|2996|4
1623328760000|2021-06-10 12:39:20|3001.8|2995.8|3001|2995|3001.8|2995.8|3000.9|2994.9|5
1623328770000|2021-06-10 12:39:30|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1623328780000|2021-06-10 12:39:40|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623328790000|2021-06-10 12:39:50|3001|2995|3001|2995|3001|2995|3001|2995|1
1623328800000|2021-06-10 12:40:00|3001.3|2995.3|3002.4|2996.4|3002.4|2996.4|3001.3|2995.3|3
1623328810000|2021-06-10 12:40:10|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3001.9|2995.9|4
1623328830000|2021-06-10 12:40:30|3002.3|2996.3|3004.4|2998.4|3004.4|2998.4|3002.3|2996.3|4
1623328840000|2021-06-10 12:40:40|3004.6|2998.6|3002.6|2996.6|3004.6|2998.6|3002.4|2996.4|4
1623328850000|2021-06-10 12:40:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.1|2996.1|5
1623328860000|2021-06-10 12:41:00|3002.9|2996.9|3003.4|2997.4|3003.4|2997.4|3002.3|2996.3|9
1623328870000|2021-06-10 12:41:10|3003|2997|3003.5|2997.5|3004|2998|3002.9|2996.9|9
1623328890000|2021-06-10 12:41:30|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.4|2996.4|5
1623328900000|2021-06-10 12:41:40|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1623328910000|2021-06-10 12:41:50|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623328920000|2021-06-10 12:42:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|2
1623328930000|2021-06-10 12:42:10|3004.4|2998.4|3004.6|2998.6|3004.9|2998.9|3004.4|2998.4|4
1623328940000|2021-06-10 12:42:20|3004.9|2998.9|3005|2999|3005.4|2999.4|3004.9|2998.9|3
1623328950000|2021-06-10 12:42:30|3004.6|2998.6|3003.9|2997.9|3004.8|2998.8|3003.9|2997.9|6
1623328960000|2021-06-10 12:42:40|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623328970000|2021-06-10 12:42:50|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|3
1623328990000|2021-06-10 12:43:10|3004.8|2998.8|3004.9|2998.9|3005.3|2999.3|3004.8|2998.8|3
1623329000000|2021-06-10 12:43:20|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1623329010000|2021-06-10 12:43:30|3005.8|2999.8|3005.4|2999.4|3006.3|3000.3|3005.4|2999.4|4
1623329020000|2021-06-10 12:43:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623329030000|2021-06-10 12:43:50|3005.9|2999.9|3005.9|2999.9|3006.3|3000.3|3004.9|2998.9|11
1623329040000|2021-06-10 12:44:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623329050000|2021-06-10 12:44:10|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623329060000|2021-06-10 12:44:20|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|3
1623329070000|2021-06-10 12:44:30|3005.9|2999.9|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|3
1623329080000|2021-06-10 12:44:40|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1623329100000|2021-06-10 12:45:00|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|2
1623329110000|2021-06-10 12:45:10|3006.8|3000.8|3006|3000|3006.8|3000.8|3006|3000|3
1623329120000|2021-06-10 12:45:20|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|2
1623329130000|2021-06-10 12:45:30|3005|2999|3004.9|2998.9|3005.1|2999.1|3004.9|2998.9|5
1623329140000|2021-06-10 12:45:40|3004.4|2998.4|3005.1|2999.1|3005.1|2999.1|3004.4|2998.4|5
1623329160000|2021-06-10 12:46:00|3005.6|2999.6|3005.9|2999.9|3006.1|3000.1|3005.6|2999.6|6
1623329170000|2021-06-10 12:46:10|3005.6|2999.6|3005|2999|3005.6|2999.6|3005|2999|3
1623329180000|2021-06-10 12:46:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|3
1623329190000|2021-06-10 12:46:30|3004.6|2998.6|3001.1|2995.1|3004.6|2998.6|3001.1|2995.1|8
1623329200000|2021-06-10 12:46:40|3000.9|2994.9|3001|2995|3001.3|2995.3|3000.8|2994.8|7
1623329210000|2021-06-10 12:46:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623329220000|2021-06-10 12:47:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623329250000|2021-06-10 12:47:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|3
1623329260000|2021-06-10 12:47:40|3001.4|2995.4|3000.9|2994.9|3002.3|2996.3|3000.9|2994.9|7
1623329270000|2021-06-10 12:47:50|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623329280000|2021-06-10 12:48:00|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623329290000|2021-06-10 12:48:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623329300000|2021-06-10 12:48:20|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623329310000|2021-06-10 12:48:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623329340000|2021-06-10 12:49:00|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623329350000|2021-06-10 12:49:10|3002.4|2996.4|3001.3|2995.3|3003.5|2997.5|3001.3|2995.3|4
1623329360000|2021-06-10 12:49:20|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1623329370000|2021-06-10 12:49:30|3000.9|2994.9|3000.6|2994.6|3000.9|2994.9|3000.4|2994.4|3
1623329380000|2021-06-10 12:49:40|3000.9|2994.9|3001.1|2995.1|3001.1|2995.1|3000.9|2994.9|2
1623329390000|2021-06-10 12:49:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623329400000|2021-06-10 12:50:00|3001.6|2995.6|3002|2996|3002.6|2996.6|3001.6|2995.6|5
1623329410000|2021-06-10 12:50:10|3002.6|2996.6|3002|2996|3002.6|2996.6|3002|2996|2
1623329420000|2021-06-10 12:50:20|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623329430000|2021-06-10 12:50:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1623329450000|2021-06-10 12:50:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623329460000|2021-06-10 12:51:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623329490000|2021-06-10 12:51:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623329500000|2021-06-10 12:51:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623329510000|2021-06-10 12:51:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623329520000|2021-06-10 12:52:00|3001.4|2995.4|3000.1|2994.1|3001.4|2995.4|3000.1|2994.1|2
1623329530000|2021-06-10 12:52:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623329540000|2021-06-10 12:52:20|2999.8|2993.8|2999.4|2993.4|2999.8|2993.8|2999.4|2993.4|2
1623329550000|2021-06-10 12:52:30|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.6|2993.6|2
1623329560000|2021-06-10 12:52:40|2999.6|2993.6|3000.3|2994.3|3000.3|2994.3|2999.6|2993.6|3
1623329580000|2021-06-10 12:53:00|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|2
1623329610000|2021-06-10 12:53:30|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|1
1623329620000|2021-06-10 12:53:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623329640000|2021-06-10 12:54:00|3001.1|2995.1|3001.4|2995.4|3001.4|2995.4|3001.1|2995.1|2
1623329660000|2021-06-10 12:54:20|3001.5|2995.5|3002.1|2996.1|3002.1|2996.1|3001.5|2995.5|3
1623329670000|2021-06-10 12:54:30|3001.8|2995.8|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|4
1623329680000|2021-06-10 12:54:40|3000.4|2994.4|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|3
1623329740000|2021-06-10 12:55:40|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.9|2993.9|2
1623329750000|2021-06-10 12:55:50|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|2999.6|2993.6|1
1623329760000|2021-06-10 12:56:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623329780000|2021-06-10 12:56:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623329800000|2021-06-10 12:56:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623329810000|2021-06-10 12:56:50|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1623329830000|2021-06-10 12:57:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623329850000|2021-06-10 12:57:30|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1623329860000|2021-06-10 12:57:40|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623329880000|2021-06-10 12:58:00|2998.6|2992.6|2999|2993|2999|2993|2998.6|2992.6|3
1623329900000|2021-06-10 12:58:20|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623329940000|2021-06-10 12:59:00|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|3
1623329950000|2021-06-10 12:59:10|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|4
1623329960000|2021-06-10 12:59:20|3000.1|2994.1|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|3
1623329970000|2021-06-10 12:59:30|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623330000000|2021-06-10 13:00:00|3000.8|2994.8|3001|2995|3002.5|2996.5|3000.5|2994.5|24
1623330010000|2021-06-10 13:00:10|3000.8|2994.8|3002.1|2996.1|3003.1|2997.1|3000.8|2994.8|17
1623330020000|2021-06-10 13:00:20|3002.3|2996.3|3003.5|2997.5|3004|2998|3002.3|2996.3|16
1623330030000|2021-06-10 13:00:30|3003.4|2997.4|3004.3|2998.3|3004.6|2998.6|3003.4|2997.4|7
1623330040000|2021-06-10 13:00:40|3004|2998|3002.6|2996.6|3004|2998|3002.6|2996.6|8
1623330050000|2021-06-10 13:00:50|3002.9|2996.9|3002|2996|3002.9|2996.9|3002|2996|6
1623330060000|2021-06-10 13:01:00|3002.3|2996.3|3004.5|2998.5|3004.5|2998.5|3002.3|2996.3|11
1623330070000|2021-06-10 13:01:10|3005.3|2999.3|3005|2999|3005.5|2999.5|3004.8|2998.8|5
1623330080000|2021-06-10 13:01:20|3004.6|2998.6|3004.5|2998.5|3004.6|2998.6|3004.5|2998.5|2
1623330090000|2021-06-10 13:01:30|3004.8|2998.8|3005|2999|3005.6|2999.6|3004.8|2998.8|8
1623330100000|2021-06-10 13:01:40|3004.8|2998.8|3004.6|2998.6|3004.8|2998.8|3004.6|2998.6|2
1623330110000|2021-06-10 13:01:50|3005.1|2999.1|3004.8|2998.8|3005.1|2999.1|3004.8|2998.8|4
1623330120000|2021-06-10 13:02:00|3004.9|2998.9|3004.1|2998.1|3005|2999|3004.1|2998.1|5
1623330130000|2021-06-10 13:02:10|3003.9|2997.9|3002.1|2996.1|3003.9|2997.9|3002|2996|9
1623330140000|2021-06-10 13:02:20|3001.9|2995.9|3000.9|2994.9|3001.9|2995.9|3000.6|2994.6|5
1623330150000|2021-06-10 13:02:30|3000.4|2994.4|2999.9|2993.9|3000.6|2994.6|2998.9|2992.9|14
1623330160000|2021-06-10 13:02:40|2999.6|2993.6|2999.3|2993.3|3000.1|2994.1|2999.1|2993.1|15
1623330170000|2021-06-10 13:02:50|2999.4|2993.4|2999.1|2993.1|3000.1|2994.1|2999.1|2993.1|7
1623330180000|2021-06-10 13:03:00|2999.4|2993.4|3000.9|2994.9|3000.9|2994.9|2999.4|2993.4|6
1623330190000|2021-06-10 13:03:10|3001.1|2995.1|3003.9|2997.9|3003.9|2997.9|3001.1|2995.1|9
1623330200000|2021-06-10 13:03:20|3004.1|2998.1|3005.4|2999.4|3005.4|2999.4|3003.9|2997.9|8
1623330210000|2021-06-10 13:03:30|3005.1|2999.1|3003.9|2997.9|3005.1|2999.1|3003.9|2997.9|6
1623330220000|2021-06-10 13:03:40|3004.1|2998.1|3003.1|2997.1|3004.1|2998.1|3002.9|2996.9|7
1623330230000|2021-06-10 13:03:50|3003.4|2997.4|3004.6|2998.6|3004.6|2998.6|3003.4|2997.4|6
1623330240000|2021-06-10 13:04:00|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1623330250000|2021-06-10 13:04:10|3004.9|2998.9|3005.1|2999.1|3005.1|2999.1|3004.9|2998.9|8
1623330270000|2021-06-10 13:04:30|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|4
1623330280000|2021-06-10 13:04:40|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3004.6|2998.6|5
1623330290000|2021-06-10 13:04:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623330300000|2021-06-10 13:05:00|3004.6|2998.6|3004.4|2998.4|3004.9|2998.9|3004.4|2998.4|6
1623330310000|2021-06-10 13:05:10|3004.9|2998.9|3004.4|2998.4|3004.9|2998.9|3004.1|2998.1|10
1623330320000|2021-06-10 13:05:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3002.9|2996.9|8
1623330330000|2021-06-10 13:05:30|3004.4|2998.4|3005.1|2999.1|3005.1|2999.1|3004.4|2998.4|7
1623330340000|2021-06-10 13:05:40|3004.4|2998.4|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|2
1623330350000|2021-06-10 13:05:50|3003.6|2997.6|3002.6|2996.6|3003.6|2997.6|3002.6|2996.6|6
1623330360000|2021-06-10 13:06:00|3002.9|2996.9|3002|2996|3002.9|2996.9|3001.5|2995.5|7
1623330370000|2021-06-10 13:06:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623330380000|2021-06-10 13:06:20|3002|2996|3002|2996|3002.3|2996.3|3001.8|2995.8|5
1623330390000|2021-06-10 13:06:30|3002.3|2996.3|3002.6|2996.6|3003.3|2997.3|3002.3|2996.3|11
1623330400000|2021-06-10 13:06:40|3002.8|2996.8|3001.8|2995.8|3003.6|2997.6|3001.8|2995.8|11
1623330410000|2021-06-10 13:06:50|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.9|2995.9|2
1623330420000|2021-06-10 13:07:00|3001.9|2995.9|3001.4|2995.4|3001.9|2995.9|3001.1|2995.1|9
1623330430000|2021-06-10 13:07:10|3001.6|2995.6|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|2
1623330440000|2021-06-10 13:07:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.3|2995.3|4
1623330450000|2021-06-10 13:07:30|3001.4|2995.4|3000.6|2994.6|3001.4|2995.4|3000.4|2994.4|5
1623330460000|2021-06-10 13:07:40|3000.4|2994.4|3000.9|2994.9|3001.1|2995.1|3000.4|2994.4|5
1623330470000|2021-06-10 13:07:50|3000.6|2994.6|3000.1|2994.1|3000.6|2994.6|2999.6|2993.6|6
1623330480000|2021-06-10 13:08:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623330490000|2021-06-10 13:08:10|3000.9|2994.9|3001.8|2995.8|3001.8|2995.8|3000.9|2994.9|7
1623330500000|2021-06-10 13:08:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.8|2995.8|3
1623330510000|2021-06-10 13:08:30|3002.1|2996.1|3002.9|2996.9|3002.9|2996.9|3002.1|2996.1|6
1623330520000|2021-06-10 13:08:40|3003.1|2997.1|3002.3|2996.3|3003.1|2997.1|3002.3|2996.3|6
1623330530000|2021-06-10 13:08:50|3002|2996|3002.4|2996.4|3002.4|2996.4|3002|2996|3
1623330540000|2021-06-10 13:09:00|3002.6|2996.6|3003.3|2997.3|3003.6|2997.6|3002.4|2996.4|11
1623330550000|2021-06-10 13:09:10|3003|2997|3001.9|2995.9|3003|2997|3001.4|2995.4|8
1623330560000|2021-06-10 13:09:20|3001.6|2995.6|2999.4|2993.4|3001.6|2995.6|2999.4|2993.4|6
1623330570000|2021-06-10 13:09:30|2999.5|2993.5|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1623330580000|2021-06-10 13:09:40|2999.6|2993.6|3000.3|2994.3|3000.3|2994.3|2999.6|2993.6|4
1623330610000|2021-06-10 13:10:10|3000.5|2994.5|3001.9|2995.9|3001.9|2995.9|3000.5|2994.5|4
1623330620000|2021-06-10 13:10:20|3001.8|2995.8|3001.9|2995.9|3002.1|2996.1|3001.8|2995.8|3
1623330630000|2021-06-10 13:10:30|3001.4|2995.4|3000.5|2994.5|3001.4|2995.4|3000.3|2994.3|7
1623330640000|2021-06-10 13:10:40|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.6|2993.6|6
1623330650000|2021-06-10 13:10:50|2999.6|2993.6|2998.8|2992.8|2999.6|2993.6|2998.8|2992.8|7
1623330660000|2021-06-10 13:11:00|2998.5|2992.5|2999.4|2993.4|2999.4|2993.4|2998.5|2992.5|4
1623330670000|2021-06-10 13:11:10|2999.5|2993.5|3000.1|2994.1|3000.1|2994.1|2999.5|2993.5|4
1623330680000|2021-06-10 13:11:20|3000.4|2994.4|3002.4|2996.4|3002.4|2996.4|3000.4|2994.4|11
1623330690000|2021-06-10 13:11:30|3002.1|2996.1|3001.4|2995.4|3002.1|2996.1|3001|2995|9
1623330700000|2021-06-10 13:11:40|3001|2995|3001.3|2995.3|3001.6|2995.6|3001|2995|7
1623330710000|2021-06-10 13:11:50|3001.1|2995.1|3000.1|2994.1|3001.1|2995.1|3000|2994|5
1623330720000|2021-06-10 13:12:00|3000.4|2994.4|3000.5|2994.5|3000.6|2994.6|3000.4|2994.4|7
1623330740000|2021-06-10 13:12:20|3000.8|2994.8|3001.4|2995.4|3001.4|2995.4|3000.8|2994.8|2
1623330750000|2021-06-10 13:12:30|3001.1|2995.1|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|3
1623330780000|2021-06-10 13:13:00|3001.9|2995.9|3002.4|2996.4|3002.4|2996.4|3001.9|2995.9|2
1623330790000|2021-06-10 13:13:10|3002.6|2996.6|3003.6|2997.6|3003.6|2997.6|3002.6|2996.6|6
1623330810000|2021-06-10 13:13:30|3003.9|2997.9|3003.8|2997.8|3003.9|2997.9|3003.8|2997.8|2
1623330820000|2021-06-10 13:13:40|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.3|2996.3|5
1623330830000|2021-06-10 13:13:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1623330840000|2021-06-10 13:14:00|3001.5|2995.5|3001.3|2995.3|3001.6|2995.6|3001.1|2995.1|6
1623330850000|2021-06-10 13:14:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623330860000|2021-06-10 13:14:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623330870000|2021-06-10 13:14:30|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623330880000|2021-06-10 13:14:40|3000.8|2994.8|3000.1|2994.1|3000.8|2994.8|2999.8|2993.8|6
1623330890000|2021-06-10 13:14:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623330910000|2021-06-10 13:15:10|3000|2994|3000.3|2994.3|3000.5|2994.5|3000|2994|4
1623330920000|2021-06-10 13:15:20|3000|2994|2999.8|2993.8|3000|2994|2999.3|2993.3|5
1623330930000|2021-06-10 13:15:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623330940000|2021-06-10 13:15:40|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623330960000|2021-06-10 13:16:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623330970000|2021-06-10 13:16:10|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|2
1623330990000|2021-06-10 13:16:30|2998.9|2992.9|2997.9|2991.9|2998.9|2992.9|2997.9|2991.9|3
1623331000000|2021-06-10 13:16:40|2997.5|2991.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|3
1623331020000|2021-06-10 13:17:00|2996.8|2990.8|2997.1|2991.1|2997.1|2991.1|2996.8|2990.8|3
1623331030000|2021-06-10 13:17:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623331050000|2021-06-10 13:17:30|2996.6|2990.6|2995.8|2989.8|2996.6|2990.6|2995.8|2989.8|2
1623331060000|2021-06-10 13:17:40|2995.9|2989.9|2995.6|2989.6|2995.9|2989.9|2995.6|2989.6|4
1623331070000|2021-06-10 13:17:50|2995.3|2989.3|2994.5|2988.5|2995.4|2989.4|2994.5|2988.5|5
1623331080000|2021-06-10 13:18:00|2994.4|2988.4|2995.6|2989.6|2995.9|2989.9|2994.4|2988.4|12
1623331090000|2021-06-10 13:18:10|2995.5|2989.5|2995.9|2989.9|2995.9|2989.9|2994.9|2988.9|9
1623331100000|2021-06-10 13:18:20|2995.6|2989.6|2995.3|2989.3|2995.9|2989.9|2995|2989|12
1623331110000|2021-06-10 13:18:30|2995|2989|2995|2989|2995|2989|2994.6|2988.6|7
1623331120000|2021-06-10 13:18:40|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.4|2988.4|7
1623331130000|2021-06-10 13:18:50|2994.8|2988.8|2995.1|2989.1|2995.3|2989.3|2994.6|2988.6|6
1623331140000|2021-06-10 13:19:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|4
1623331150000|2021-06-10 13:19:10|2995.8|2989.8|2995.9|2989.9|2996.1|2990.1|2995.8|2989.8|4
1623331160000|2021-06-10 13:19:20|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623331170000|2021-06-10 13:19:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623331180000|2021-06-10 13:19:40|2995.3|2989.3|2995|2989|2995.4|2989.4|2995|2989|3
1623331190000|2021-06-10 13:19:50|2994.4|2988.4|2994|2988|2994.4|2988.4|2994|2988|5
1623331200000|2021-06-10 13:20:00|2994.5|2988.5|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|3
1623331210000|2021-06-10 13:20:10|2994.8|2988.8|2996.4|2990.4|2996.4|2990.4|2994.8|2988.8|8
1623331220000|2021-06-10 13:20:20|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1623331230000|2021-06-10 13:20:30|2996.5|2990.5|2996.9|2990.9|2996.9|2990.9|2996.5|2990.5|5
1623331240000|2021-06-10 13:20:40|2996.4|2990.4|2996.9|2990.9|2997.1|2991.1|2996.4|2990.4|7
1623331250000|2021-06-10 13:20:50|2996.6|2990.6|2996.4|2990.4|2996.6|2990.6|2996.4|2990.4|2
1623331260000|2021-06-10 13:21:00|2996.3|2990.3|2996.9|2990.9|2996.9|2990.9|2996.3|2990.3|4
1623331270000|2021-06-10 13:21:10|2997|2991|2997.9|2991.9|2998.1|2992.1|2997|2991|6
1623331280000|2021-06-10 13:21:20|2998.4|2992.4|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|6
1623331290000|2021-06-10 13:21:30|2998|2992|2998|2992|2998|2992|2997.8|2991.8|3
1623331300000|2021-06-10 13:21:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623331310000|2021-06-10 13:21:50|2998|2992|2998.1|2992.1|2998.1|2992.1|2998|2992|2
1623331350000|2021-06-10 13:22:30|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.8|2991.8|4
1623331370000|2021-06-10 13:22:50|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|4
1623331380000|2021-06-10 13:23:00|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.6|2992.6|4
1623331390000|2021-06-10 13:23:10|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|4
1623331400000|2021-06-10 13:23:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1623331410000|2021-06-10 13:23:30|2999.3|2993.3|3000.5|2994.5|3001|2995|2999.3|2993.3|8
1623331420000|2021-06-10 13:23:40|3000.4|2994.4|3000|2994|3000.4|2994.4|2999.9|2993.9|5
1623331430000|2021-06-10 13:23:50|3000.1|2994.1|3000.8|2994.8|3000.8|2994.8|3000.1|2994.1|7
1623331440000|2021-06-10 13:24:00|3000.9|2994.9|3000.9|2994.9|3001.1|2995.1|3000.9|2994.9|3
1623331450000|2021-06-10 13:24:10|3000.8|2994.8|3001.3|2995.3|3001.5|2995.5|3000.8|2994.8|4
1623331470000|2021-06-10 13:24:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1623331490000|2021-06-10 13:24:50|3000.6|2994.6|2999.5|2993.5|3000.6|2994.6|2999.5|2993.5|6
1623331500000|2021-06-10 13:25:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623331510000|2021-06-10 13:25:10|2999.9|2993.9|3000.3|2994.3|3000.3|2994.3|2999.9|2993.9|3
1623331520000|2021-06-10 13:25:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1623331530000|2021-06-10 13:25:30|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|2
1623331540000|2021-06-10 13:25:40|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|9
1623331550000|2021-06-10 13:25:50|3000.9|2994.9|3000.3|2994.3|3000.9|2994.9|3000.3|2994.3|4
1623331560000|2021-06-10 13:26:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|4
1623331580000|2021-06-10 13:26:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623331590000|2021-06-10 13:26:30|3000.6|2994.6|3000.3|2994.3|3000.6|2994.6|3000.1|2994.1|6
1623331600000|2021-06-10 13:26:40|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|6
1623331610000|2021-06-10 13:26:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623331630000|2021-06-10 13:27:10|3000|2994|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|4
1623331640000|2021-06-10 13:27:20|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1623331650000|2021-06-10 13:27:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623331660000|2021-06-10 13:27:40|2999.8|2993.8|2999.3|2993.3|2999.9|2993.9|2999.3|2993.3|6
1623331680000|2021-06-10 13:28:00|2999.5|2993.5|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|5
1623331690000|2021-06-10 13:28:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623331700000|2021-06-10 13:28:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623331710000|2021-06-10 13:28:30|3000.4|2994.4|3000.3|2994.3|3000.4|2994.4|3000.3|2994.3|2
1623331720000|2021-06-10 13:28:40|3000|2994|2999.8|2993.8|3000|2994|2999.5|2993.5|3
1623331730000|2021-06-10 13:28:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623331740000|2021-06-10 13:29:00|3001.4|2995.4|3002.3|2996.3|3002.3|2996.3|3001.1|2995.1|7
1623331750000|2021-06-10 13:29:10|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1623331760000|2021-06-10 13:29:20|3002.1|2996.1|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|3
1623331770000|2021-06-10 13:29:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623331780000|2021-06-10 13:29:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623331790000|2021-06-10 13:29:50|3001.5|2995.5|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|4
1623331800000|2021-06-10 13:30:00|3001.5|2995.5|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1623331810000|2021-06-10 13:30:10|3001|2995|3000|2994|3001|2995|3000|2994|5
1623331820000|2021-06-10 13:30:20|2999.8|2993.8|3000|2994|3000.3|2994.3|2999.6|2993.6|4
1623331830000|2021-06-10 13:30:30|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|2999.6|2993.6|7
1623331840000|2021-06-10 13:30:40|3000.5|2994.5|2999.3|2993.3|3000.5|2994.5|2999.3|2993.3|4
1623331860000|2021-06-10 13:31:00|2999.6|2993.6|2999.1|2993.1|3000.4|2994.4|2999.1|2993.1|8
1623331870000|2021-06-10 13:31:10|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623331880000|2021-06-10 13:31:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623331890000|2021-06-10 13:31:30|2998.6|2992.6|2998.3|2992.3|2998.8|2992.8|2998.1|2992.1|7
1623331900000|2021-06-10 13:31:40|2998.5|2992.5|2997.3|2991.3|2998.8|2992.8|2997.1|2991.1|5
1623331910000|2021-06-10 13:31:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|4
1623331920000|2021-06-10 13:32:00|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2997|2991|4
1623331930000|2021-06-10 13:32:10|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997|2991|6
1623331940000|2021-06-10 13:32:20|2997.8|2991.8|2998.4|2992.4|2998.6|2992.6|2997.8|2991.8|5
1623331950000|2021-06-10 13:32:30|2998.6|2992.6|2999.1|2993.1|2999.1|2993.1|2998.6|2992.6|5
1623331960000|2021-06-10 13:32:40|2999.4|2993.4|2999.9|2993.9|2999.9|2993.9|2999.1|2993.1|7
1623331970000|2021-06-10 13:32:50|3000.1|2994.1|3000.6|2994.6|3000.6|2994.6|3000.1|2994.1|3
1623331980000|2021-06-10 13:33:00|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|4
1623331990000|2021-06-10 13:33:10|3000.6|2994.6|3000.9|2994.9|3000.9|2994.9|3000.6|2994.6|2
1623332000000|2021-06-10 13:33:20|3000.6|2994.6|3001.5|2995.5|3001.5|2995.5|3000.6|2994.6|7
1623332010000|2021-06-10 13:33:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623332020000|2021-06-10 13:33:40|3000.3|2994.3|2999.9|2993.9|3000.3|2994.3|2999.5|2993.5|6
1623332030000|2021-06-10 13:33:50|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|3
1623332040000|2021-06-10 13:34:00|2999.8|2993.8|3001|2995|3001|2995|2999.8|2993.8|5
1623332050000|2021-06-10 13:34:10|3001.1|2995.1|3000.9|2994.9|3001.4|2995.4|3000.9|2994.9|4
1623332060000|2021-06-10 13:34:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623332070000|2021-06-10 13:34:30|3001.4|2995.4|3002.3|2996.3|3002.4|2996.4|3001.4|2995.4|6
1623332080000|2021-06-10 13:34:40|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|2
1623332090000|2021-06-10 13:34:50|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623332100000|2021-06-10 13:35:00|3001.9|2995.9|3002.5|2996.5|3002.5|2996.5|3001.9|2995.9|4
1623332110000|2021-06-10 13:35:10|3002.3|2996.3|3001.9|2995.9|3002.3|2996.3|3001.8|2995.8|5
1623332140000|2021-06-10 13:35:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623332160000|2021-06-10 13:36:00|3001.8|2995.8|3002.6|2996.6|3002.9|2996.9|3001.8|2995.8|3
1623332170000|2021-06-10 13:36:10|3002.9|2996.9|3003.1|2997.1|3003.3|2997.3|3002.9|2996.9|3
1623332180000|2021-06-10 13:36:20|3003.4|2997.4|3003.5|2997.5|3003.5|2997.5|3003.4|2997.4|2
1623332200000|2021-06-10 13:36:40|3003.9|2997.9|3004.5|2998.5|3004.6|2998.6|3003.9|2997.9|8
1623332210000|2021-06-10 13:36:50|3004.8|2998.8|3004.9|2998.9|3004.9|2998.9|3004.8|2998.8|2
1623332220000|2021-06-10 13:37:00|3005.1|2999.1|3006.3|3000.3|3006.3|3000.3|3005.1|2999.1|7
1623332230000|2021-06-10 13:37:10|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623332240000|2021-06-10 13:37:20|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.1|3000.1|14
1623332250000|2021-06-10 13:37:30|3006.5|3000.5|3007|3001|3007|3001|3006.3|3000.3|5
1623332260000|2021-06-10 13:37:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|3
1623332270000|2021-06-10 13:37:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623332280000|2021-06-10 13:38:00|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1623332300000|2021-06-10 13:38:20|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|2
1623332310000|2021-06-10 13:38:30|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1623332320000|2021-06-10 13:38:40|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3007.6|3001.6|6
1623332330000|2021-06-10 13:38:50|3007.9|3001.9|3007.6|3001.6|3007.9|3001.9|3007.6|3001.6|2
1623332340000|2021-06-10 13:39:00|3007.9|3001.9|3008.1|3002.1|3008.1|3002.1|3007.9|3001.9|2
1623332350000|2021-06-10 13:39:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3007.9|3001.9|5
1623332360000|2021-06-10 13:39:20|3008.6|3002.6|3009.4|3003.4|3009.6|3003.6|3008.6|3002.6|4
1623332370000|2021-06-10 13:39:30|3009.1|3003.1|3008.8|3002.8|3009.1|3003.1|3008.8|3002.8|4
1623332380000|2021-06-10 13:39:40|3008.5|3002.5|3007.6|3001.6|3008.5|3002.5|3007.6|3001.6|4
1623332400000|2021-06-10 13:40:00|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623332410000|2021-06-10 13:40:10|3007.8|3001.8|3007.9|3001.9|3008|3002|3007.8|3001.8|3
1623332420000|2021-06-10 13:40:20|3008|3002|3009|3003|3009.3|3003.3|3008|3002|7
1623332430000|2021-06-10 13:40:30|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623332440000|2021-06-10 13:40:40|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|4
1623332450000|2021-06-10 13:40:50|3008.4|3002.4|3008.1|3002.1|3008.4|3002.4|3008.1|3002.1|2
1623332470000|2021-06-10 13:41:10|3008|3002|3006.9|3000.9|3008|3002|3006.9|3000.9|5
1623332480000|2021-06-10 13:41:20|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|7
1623332490000|2021-06-10 13:41:30|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.1|3000.1|6
1623332500000|2021-06-10 13:41:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623332520000|2021-06-10 13:42:00|3006.3|3000.3|3005.6|2999.6|3006.3|3000.3|3005.6|2999.6|3
1623332530000|2021-06-10 13:42:10|3005.4|2999.4|3004.8|2998.8|3005.4|2999.4|3004.8|2998.8|4
1623332540000|2021-06-10 13:42:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|3
1623332550000|2021-06-10 13:42:30|3004.3|2998.3|3005|2999|3005.3|2999.3|3004.3|2998.3|7
1623332560000|2021-06-10 13:42:40|3005.3|2999.3|3004.4|2998.4|3005.4|2999.4|3004.3|2998.3|8
1623332570000|2021-06-10 13:42:50|3004.6|2998.6|3004.8|2998.8|3004.9|2998.9|3004.6|2998.6|3
1623332580000|2021-06-10 13:43:00|3005|2999|3005.3|2999.3|3005.6|2999.6|3005|2999|8
1623332590000|2021-06-10 13:43:10|3004.9|2998.9|3004.9|2998.9|3005|2999|3004.9|2998.9|3
1623332600000|2021-06-10 13:43:20|3004.8|2998.8|3003.6|2997.6|3004.8|2998.8|3003.4|2997.4|5
1623332620000|2021-06-10 13:43:40|3003.4|2997.4|3003.6|2997.6|3003.6|2997.6|3003.1|2997.1|4
1623332640000|2021-06-10 13:44:00|3003.9|2997.9|3005.8|2999.8|3005.8|2999.8|3003.9|2997.9|6
1623332650000|2021-06-10 13:44:10|3005.6|2999.6|3003.9|2997.9|3005.6|2999.6|3003.9|2997.9|5
1623332660000|2021-06-10 13:44:20|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|5
1623332670000|2021-06-10 13:44:30|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|2
1623332690000|2021-06-10 13:44:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623332700000|2021-06-10 13:45:00|3004.6|2998.6|3006.6|3000.6|3006.6|3000.6|3004.6|2998.6|7
1623332710000|2021-06-10 13:45:10|3006.9|3000.9|3007.1|3001.1|3007.1|3001.1|3006.9|3000.9|2
1623332720000|2021-06-10 13:45:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|3
1623332730000|2021-06-10 13:45:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623332740000|2021-06-10 13:45:40|3007|3001|3006.1|3000.1|3007|3001|3006.1|3000.1|6
1623332750000|2021-06-10 13:45:50|3006.3|3000.3|3006.9|3000.9|3006.9|3000.9|3006.3|3000.3|6
1623332760000|2021-06-10 13:46:00|3007.3|3001.3|3008.1|3002.1|3008.1|3002.1|3007|3001|7
1623332770000|2021-06-10 13:46:10|3008|3002|3006.6|3000.6|3008|3002|3006.6|3000.6|5
1623332780000|2021-06-10 13:46:20|3006.5|3000.5|3006.1|3000.1|3006.5|3000.5|3006.1|3000.1|3
1623332800000|2021-06-10 13:46:40|3005.9|2999.9|3004.6|2998.6|3005.9|2999.9|3004.6|2998.6|11
1623332820000|2021-06-10 13:47:00|3005|2999|3006.4|3000.4|3006.8|3000.8|3004.9|2998.9|10
1623332830000|2021-06-10 13:47:10|3006.1|3000.1|3004.9|2998.9|3006.1|3000.1|3004.9|2998.9|5
1623332840000|2021-06-10 13:47:20|3004.6|2998.6|3005|2999|3005|2999|3004.6|2998.6|10
1623332850000|2021-06-10 13:47:30|3004.8|2998.8|3004.6|2998.6|3005|2999|3004.6|2998.6|16
1623332860000|2021-06-10 13:47:40|3005|2999|3005.5|2999.5|3005.5|2999.5|3004.6|2998.6|14
1623332870000|2021-06-10 13:47:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623332880000|2021-06-10 13:48:00|3006.1|3000.1|3007.1|3001.1|3007.5|3001.5|3006.1|3000.1|8
1623332890000|2021-06-10 13:48:10|3006.6|3000.6|3006.6|3000.6|3007|3001|3006.6|3000.6|4
1623332900000|2021-06-10 13:48:20|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623332910000|2021-06-10 13:48:30|3006.5|3000.5|3006.3|3000.3|3006.6|3000.6|3005.9|2999.9|7
1623332920000|2021-06-10 13:48:40|3006|3000|3005.9|2999.9|3006.3|3000.3|3005.8|2999.8|7
1623332940000|2021-06-10 13:49:00|3006.3|3000.3|3006.6|3000.6|3007|3001|3006.3|3000.3|6
1623332950000|2021-06-10 13:49:10|3006.8|3000.8|3006.6|3000.6|3007|3001|3006.6|3000.6|3
1623332970000|2021-06-10 13:49:30|3006.4|3000.4|3006|3000|3006.4|3000.4|3006|3000|4
1623332980000|2021-06-10 13:49:40|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005|2999|4
1623332990000|2021-06-10 13:49:50|3005.5|2999.5|3006.9|3000.9|3006.9|3000.9|3005.5|2999.5|5
1623333000000|2021-06-10 13:50:00|3006.8|3000.8|3006.4|3000.4|3006.8|3000.8|3006.4|3000.4|2
1623333010000|2021-06-10 13:50:10|3006.1|3000.1|3006.4|3000.4|3006.5|3000.5|3006.1|3000.1|7
1623333020000|2021-06-10 13:50:20|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623333030000|2021-06-10 13:50:30|3006.6|3000.6|3006.8|3000.8|3007|3001|3006.6|3000.6|4
1623333040000|2021-06-10 13:50:40|3007.1|3001.1|3007.8|3001.8|3007.8|3001.8|3007.1|3001.1|2
1623333050000|2021-06-10 13:50:50|3008|3002|3006.9|3000.9|3008|3002|3006.9|3000.9|3
1623333070000|2021-06-10 13:51:10|3007.1|3001.1|3007.5|3001.5|3007.5|3001.5|3007.1|3001.1|3
1623333090000|2021-06-10 13:51:30|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008|3002|4
1623333100000|2021-06-10 13:51:40|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623333110000|2021-06-10 13:51:50|3008|3002|3007.6|3001.6|3008|3002|3007.6|3001.6|3
1623333120000|2021-06-10 13:52:00|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.6|3001.6|4
1623333140000|2021-06-10 13:52:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623333150000|2021-06-10 13:52:30|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|4
1623333170000|2021-06-10 13:52:50|3008.5|3002.5|3008.8|3002.8|3009|3003|3008.5|3002.5|3
1623333190000|2021-06-10 13:53:10|3008.5|3002.5|3007.9|3001.9|3008.5|3002.5|3007.9|3001.9|4
1623333220000|2021-06-10 13:53:40|3007.6|3001.6|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|2
1623333230000|2021-06-10 13:53:50|3007.6|3001.6|3007.8|3001.8|3008|3002|3007.6|3001.6|4
1623333240000|2021-06-10 13:54:00|3008|3002|3008|3002|3008|3002|3008|3002|1
1623333250000|2021-06-10 13:54:10|3008.3|3002.3|3008.6|3002.6|3008.6|3002.6|3008.3|3002.3|2
1623333260000|2021-06-10 13:54:20|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3008.8|3002.8|17
1623333270000|2021-06-10 13:54:30|3009|3003|3009.4|3003.4|3009.4|3003.4|3008.8|3002.8|19
1623333280000|2021-06-10 13:54:40|3009.3|3003.3|3009.5|3003.5|3010.1|3004.1|3009.3|3003.3|11
1623333290000|2021-06-10 13:54:50|3009.3|3003.3|3009.6|3003.6|3009.6|3003.6|3009.3|3003.3|5
1623333310000|2021-06-10 13:55:10|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3008.9|3002.9|11
1623333320000|2021-06-10 13:55:20|3009.1|3003.1|3009.4|3003.4|3009.4|3003.4|3009.1|3003.1|2
1623333330000|2021-06-10 13:55:30|3009.5|3003.5|3010|3004|3010.3|3004.3|3009.5|3003.5|7
1623333340000|2021-06-10 13:55:40|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.4|3002.4|8
1623333350000|2021-06-10 13:55:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623333360000|2021-06-10 13:56:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623333370000|2021-06-10 13:56:10|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009|3003|6
1623333380000|2021-06-10 13:56:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623333390000|2021-06-10 13:56:30|3009.6|3003.6|3009.6|3003.6|3009.9|3003.9|3009.3|3003.3|12
1623333400000|2021-06-10 13:56:40|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|8
1623333410000|2021-06-10 13:56:50|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623333440000|2021-06-10 13:57:20|3009.6|3003.6|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|3
1623333460000|2021-06-10 13:57:40|3009.5|3003.5|3009.3|3003.3|3009.6|3003.6|3009.3|3003.3|4
1623333470000|2021-06-10 13:57:50|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.5|3002.5|3
1623333480000|2021-06-10 13:58:00|3008.8|3002.8|3008.9|3002.9|3009.1|3003.1|3008.8|3002.8|4
1623333490000|2021-06-10 13:58:10|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|4
1623333510000|2021-06-10 13:58:30|3008|3002|3007.8|3001.8|3008|3002|3007.6|3001.6|5
1623333520000|2021-06-10 13:58:40|3008|3002|3007.3|3001.3|3008|3002|3007.1|3001.1|4
1623333530000|2021-06-10 13:58:50|3007.1|3001.1|3006.4|3000.4|3007.1|3001.1|3006.4|3000.4|5
1623333560000|2021-06-10 13:59:20|3006|3000|3005.9|2999.9|3006|3000|3005.9|2999.9|2
1623333570000|2021-06-10 13:59:30|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1623333580000|2021-06-10 13:59:40|3005.4|2999.4|3005.4|2999.4|3006.3|3000.3|3005.4|2999.4|7
1623333590000|2021-06-10 13:59:50|3005.8|2999.8|3005.4|2999.4|3006|3000|3005.1|2999.1|7
1623333600000|2021-06-10 14:00:00|3005.9|2999.9|3005.6|2999.6|3006.6|3000.6|3005.6|2999.6|9
1623333610000|2021-06-10 14:00:10|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3004.1|2998.1|12
1623333620000|2021-06-10 14:00:20|3004.6|2998.6|3005|2999|3005|2999|3004.4|2998.4|5
1623333630000|2021-06-10 14:00:30|3004.9|2998.9|3005.1|2999.1|3005.4|2999.4|3004.9|2998.9|6
1623333640000|2021-06-10 14:00:40|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623333650000|2021-06-10 14:00:50|3005.1|2999.1|3004.6|2998.6|3005.1|2999.1|3004.6|2998.6|3
1623333660000|2021-06-10 14:01:00|3004.9|2998.9|3004.6|2998.6|3004.9|2998.9|3004.6|2998.6|2
1623333670000|2021-06-10 14:01:10|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623333680000|2021-06-10 14:01:20|3005.1|2999.1|3006.3|3000.3|3006.3|3000.3|3005.1|2999.1|4
1623333690000|2021-06-10 14:01:30|3006.1|3000.1|3007|3001|3007|3001|3005.4|2999.4|7
1623333700000|2021-06-10 14:01:40|3007.4|3001.4|3008|3002|3008|3002|3007.4|3001.4|3
1623333710000|2021-06-10 14:01:50|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623333720000|2021-06-10 14:02:00|3008.1|3002.1|3008|3002|3008.1|3002.1|3008|3002|2
1623333740000|2021-06-10 14:02:20|3007.9|3001.9|3007.1|3001.1|3008.3|3002.3|3007.1|3001.1|6
1623333750000|2021-06-10 14:02:30|3006.9|3000.9|3007.4|3001.4|3007.4|3001.4|3006.9|3000.9|3
1623333760000|2021-06-10 14:02:40|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1623333770000|2021-06-10 14:02:50|3006.9|3000.9|3005.6|2999.6|3006.9|3000.9|3005.6|2999.6|4
1623333780000|2021-06-10 14:03:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623333790000|2021-06-10 14:03:10|3005.1|2999.1|3004.1|2998.1|3005.1|2999.1|3004.1|2998.1|5
1623333800000|2021-06-10 14:03:20|3004.4|2998.4|3003.6|2997.6|3004.4|2998.4|3003.6|2997.6|4
1623333810000|2021-06-10 14:03:30|3003.9|2997.9|3003.1|2997.1|3004|2998|3003.1|2997.1|6
1623333820000|2021-06-10 14:03:40|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623333830000|2021-06-10 14:03:50|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.6|2996.6|4
1623333840000|2021-06-10 14:04:00|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623333850000|2021-06-10 14:04:10|3003.1|2997.1|3003.4|2997.4|3003.4|2997.4|3003.1|2997.1|4
1623333860000|2021-06-10 14:04:20|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623333870000|2021-06-10 14:04:30|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623333880000|2021-06-10 14:04:40|3002.6|2996.6|3003.1|2997.1|3003.1|2997.1|3002.6|2996.6|3
1623333900000|2021-06-10 14:05:00|3003.4|2997.4|3003.9|2997.9|3003.9|2997.9|3003.4|2997.4|2
1623333910000|2021-06-10 14:05:10|3003.6|2997.6|3004.6|2998.6|3004.6|2998.6|3003.6|2997.6|3
1623333920000|2021-06-10 14:05:20|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1623333930000|2021-06-10 14:05:30|3004.8|2998.8|3005.1|2999.1|3005.1|2999.1|3004.8|2998.8|2
1623333990000|2021-06-10 14:06:30|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623334000000|2021-06-10 14:06:40|3005.6|2999.6|3005.9|2999.9|3005.9|2999.9|3005.4|2999.4|4
1623334010000|2021-06-10 14:06:50|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3005.6|2999.6|3
1623334020000|2021-06-10 14:07:00|3006.4|3000.4|3006.4|3000.4|3006.9|3000.9|3006.4|3000.4|5
1623334030000|2021-06-10 14:07:10|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|5
1623334040000|2021-06-10 14:07:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623334050000|2021-06-10 14:07:30|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1623334060000|2021-06-10 14:07:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623334070000|2021-06-10 14:07:50|3006.1|3000.1|3005.9|2999.9|3006.1|3000.1|3005.6|2999.6|8
1623334080000|2021-06-10 14:08:00|3005.6|2999.6|3005.6|2999.6|3005.9|2999.9|3005.4|2999.4|5
1623334090000|2021-06-10 14:08:10|3005.4|2999.4|3006.4|3000.4|3006.4|3000.4|3005.4|2999.4|5
1623334100000|2021-06-10 14:08:20|3006.1|3000.1|3006.1|3000.1|3006.4|3000.4|3005.6|2999.6|5
1623334130000|2021-06-10 14:08:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623334150000|2021-06-10 14:09:10|3006.1|3000.1|3006.4|3000.4|3006.4|3000.4|3006.1|3000.1|2
1623334160000|2021-06-10 14:09:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623334180000|2021-06-10 14:09:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623334190000|2021-06-10 14:09:50|3006.1|3000.1|3006.3|3000.3|3006.3|3000.3|3006.1|3000.1|2
1623334200000|2021-06-10 14:10:00|3006.6|3000.6|3006.4|3000.4|3006.6|3000.6|3006.4|3000.4|2
1623334220000|2021-06-10 14:10:20|3006.1|3000.1|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|5
1623334230000|2021-06-10 14:10:30|3005.9|2999.9|3005.6|2999.6|3006.1|3000.1|3005.6|2999.6|8
1623334240000|2021-06-10 14:10:40|3005.4|2999.4|3005.6|2999.6|3005.6|2999.6|3005.4|2999.4|2
1623334250000|2021-06-10 14:10:50|3005.4|2999.4|3004.6|2998.6|3005.6|2999.6|3004.6|2998.6|7
1623334260000|2021-06-10 14:11:00|3004.4|2998.4|3004.5|2998.5|3004.5|2998.5|3004.4|2998.4|2
1623334270000|2021-06-10 14:11:10|3004.4|2998.4|3004.6|2998.6|3004.6|2998.6|3004.4|2998.4|2
1623334280000|2021-06-10 14:11:20|3004.4|2998.4|3004.6|2998.6|3004.8|2998.8|3004.1|2998.1|11
1623334290000|2021-06-10 14:11:30|3004.9|2998.9|3004.9|2998.9|3005|2999|3004.9|2998.9|3
1623334310000|2021-06-10 14:11:50|3004.6|2998.6|3004.9|2998.9|3004.9|2998.9|3004.6|2998.6|2
1623334340000|2021-06-10 14:12:20|3005.1|2999.1|3005.6|2999.6|3005.6|2999.6|3005.1|2999.1|3
1623334350000|2021-06-10 14:12:30|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|2
1623334380000|2021-06-10 14:13:00|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|2
1623334400000|2021-06-10 14:13:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623334410000|2021-06-10 14:13:30|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|2
1623334440000|2021-06-10 14:14:00|3005.6|2999.6|3006.1|3000.1|3006.1|3000.1|3005.4|2999.4|6
1623334460000|2021-06-10 14:14:20|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|2
1623334470000|2021-06-10 14:14:30|3005.6|2999.6|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|3
1623334480000|2021-06-10 14:14:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623334500000|2021-06-10 14:15:00|3006.4|3000.4|3007.1|3001.1|3007.4|3001.4|3006.4|3000.4|5
1623334510000|2021-06-10 14:15:10|3007.4|3001.4|3007.9|3001.9|3007.9|3001.9|3007.4|3001.4|3
1623334520000|2021-06-10 14:15:20|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.1|3001.1|4
1623334540000|2021-06-10 14:15:40|3007.1|3001.1|3006.6|3000.6|3007.1|3001.1|3006.6|3000.6|3
1623334550000|2021-06-10 14:15:50|3006.4|3000.4|3007.1|3001.1|3007.1|3001.1|3006.4|3000.4|3
1623334560000|2021-06-10 14:16:00|3006.9|3000.9|3006.9|3000.9|3007.3|3001.3|3006.6|3000.6|7
1623334570000|2021-06-10 14:16:10|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|3
1623334580000|2021-06-10 14:16:20|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.4|2999.4|7
1623334590000|2021-06-10 14:16:30|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623334600000|2021-06-10 14:16:40|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|3
1623334610000|2021-06-10 14:16:50|3005.1|2999.1|3005.4|2999.4|3005.4|2999.4|3005.1|2999.1|2
1623334630000|2021-06-10 14:17:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1623334640000|2021-06-10 14:17:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623334650000|2021-06-10 14:17:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623334660000|2021-06-10 14:17:40|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623334670000|2021-06-10 14:17:50|3005.1|2999.1|3004.6|2998.6|3005.1|2999.1|3004.6|2998.6|3
1623334680000|2021-06-10 14:18:00|3004.8|2998.8|3005.6|2999.6|3005.6|2999.6|3004.8|2998.8|4
1623334690000|2021-06-10 14:18:10|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3004.9|2998.9|3
1623334710000|2021-06-10 14:18:30|3005.1|2999.1|3006.5|3000.5|3006.5|3000.5|3005.1|2999.1|4
1623334730000|2021-06-10 14:18:50|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623334740000|2021-06-10 14:19:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623334750000|2021-06-10 14:19:10|3006.4|3000.4|3006.6|3000.6|3006.6|3000.6|3006.1|3000.1|6
1623334770000|2021-06-10 14:19:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623334780000|2021-06-10 14:19:40|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1623334790000|2021-06-10 14:19:50|3007.5|3001.5|3007.4|3001.4|3007.6|3001.6|3007.1|3001.1|5
1623334800000|2021-06-10 14:20:00|3007.1|3001.1|3007.4|3001.4|3007.5|3001.5|3007.1|3001.1|4
1623334810000|2021-06-10 14:20:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1623334820000|2021-06-10 14:20:20|3008.3|3002.3|3007.6|3001.6|3008.3|3002.3|3007.6|3001.6|2
1623334830000|2021-06-10 14:20:30|3006.9|3000.9|3007.6|3001.6|3007.9|3001.9|3006.9|3000.9|3
1623334850000|2021-06-10 14:20:50|3007.4|3001.4|3006.9|3000.9|3007.4|3001.4|3006.9|3000.9|3
1623334860000|2021-06-10 14:21:00|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623334870000|2021-06-10 14:21:10|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623334880000|2021-06-10 14:21:20|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1623334900000|2021-06-10 14:21:40|3007.6|3001.6|3008.1|3002.1|3008.1|3002.1|3007.6|3001.6|2
1623334910000|2021-06-10 14:21:50|3007.9|3001.9|3008.4|3002.4|3008.5|3002.5|3007.6|3001.6|7
1623334920000|2021-06-10 14:22:00|3008.1|3002.1|3007.6|3001.6|3008.1|3002.1|3007.6|3001.6|2
1623334930000|2021-06-10 14:22:10|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|3
1623334940000|2021-06-10 14:22:20|3007.1|3001.1|3007.4|3001.4|3007.5|3001.5|3007.1|3001.1|3
1623334960000|2021-06-10 14:22:40|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|3
1623334970000|2021-06-10 14:22:50|3006.9|3000.9|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|2
1623334980000|2021-06-10 14:23:00|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623334990000|2021-06-10 14:23:10|3006.4|3000.4|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|4
1623335000000|2021-06-10 14:23:20|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.4|3000.4|4
1623335010000|2021-06-10 14:23:30|3007.1|3001.1|3007.9|3001.9|3007.9|3001.9|3007.1|3001.1|4
1623335020000|2021-06-10 14:23:40|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|2
1623335030000|2021-06-10 14:23:50|3007.1|3001.1|3006.9|3000.9|3007.1|3001.1|3006.9|3000.9|2
1623335040000|2021-06-10 14:24:00|3006.6|3000.6|3006.6|3000.6|3006.9|3000.9|3006.6|3000.6|3
1623335050000|2021-06-10 14:24:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623335060000|2021-06-10 14:24:20|3007|3001|3007.1|3001.1|3007.1|3001.1|3006.8|3000.8|3
1623335070000|2021-06-10 14:24:30|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623335110000|2021-06-10 14:25:10|3007.1|3001.1|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|6
1623335120000|2021-06-10 14:25:20|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|3
1623335130000|2021-06-10 14:25:30|3008.1|3002.1|3008.4|3002.4|3008.4|3002.4|3008.1|3002.1|4
1623335140000|2021-06-10 14:25:40|3008.6|3002.6|3009|3003|3009.9|3003.9|3008.6|3002.6|10
1623335150000|2021-06-10 14:25:50|3009.4|3003.4|3009.3|3003.3|3009.6|3003.6|3009|3003|8
1623335160000|2021-06-10 14:26:00|3009|3003|3009|3003|3009|3003|3008.5|3002.5|7
1623335170000|2021-06-10 14:26:10|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3009.1|3003.1|5
1623335180000|2021-06-10 14:26:20|3009.1|3003.1|3009.3|3003.3|3009.3|3003.3|3008.9|3002.9|5
1623335190000|2021-06-10 14:26:30|3009.1|3003.1|3007.6|3001.6|3009.1|3003.1|3007.6|3001.6|6
1623335200000|2021-06-10 14:26:40|3007.9|3001.9|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|3
1623335210000|2021-06-10 14:26:50|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623335230000|2021-06-10 14:27:10|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623335240000|2021-06-10 14:27:20|3008.4|3002.4|3008.8|3002.8|3008.8|3002.8|3008.4|3002.4|2
1623335250000|2021-06-10 14:27:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623335270000|2021-06-10 14:27:50|3008.8|3002.8|3008.5|3002.5|3008.8|3002.8|3008.5|3002.5|2
1623335290000|2021-06-10 14:28:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623335300000|2021-06-10 14:28:20|3009|3003|3009|3003|3009|3003|3008.8|3002.8|3
1623335320000|2021-06-10 14:28:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623335330000|2021-06-10 14:28:50|3009.1|3003.1|3008.5|3002.5|3009.1|3003.1|3008.5|3002.5|4
1623335340000|2021-06-10 14:29:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623335360000|2021-06-10 14:29:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623335370000|2021-06-10 14:29:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|3
1623335380000|2021-06-10 14:29:40|3008.4|3002.4|3008.5|3002.5|3008.5|3002.5|3008.4|3002.4|2
1623335390000|2021-06-10 14:29:50|3008.8|3002.8|3009.5|3003.5|3009.5|3003.5|3008.8|3002.8|4
1623335400000|2021-06-10 14:30:00|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|6
1623335410000|2021-06-10 14:30:10|3009.6|3003.6|3009.5|3003.5|3009.6|3003.6|3009.5|3003.5|2
1623335420000|2021-06-10 14:30:20|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623335430000|2021-06-10 14:30:30|3009.8|3003.8|3010.1|3004.1|3010.1|3004.1|3009.8|3003.8|2
1623335440000|2021-06-10 14:30:40|3009.8|3003.8|3008.9|3002.9|3009.8|3003.8|3008.9|3002.9|5
1623335450000|2021-06-10 14:30:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623335460000|2021-06-10 14:31:00|3008.6|3002.6|3008.5|3002.5|3009|3003|3008.5|3002.5|4
1623335470000|2021-06-10 14:31:10|3008.3|3002.3|3007.9|3001.9|3008.3|3002.3|3007.5|3001.5|6
1623335480000|2021-06-10 14:31:20|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.1|3001.1|4
1623335490000|2021-06-10 14:31:30|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623335500000|2021-06-10 14:31:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623335510000|2021-06-10 14:31:50|3008|3002|3008.1|3002.1|3008.1|3002.1|3008|3002|2
1623335520000|2021-06-10 14:32:00|3008.4|3002.4|3007.8|3001.8|3008.4|3002.4|3007.8|3001.8|4
1623335530000|2021-06-10 14:32:10|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1623335550000|2021-06-10 14:32:30|3008.5|3002.5|3009.1|3003.1|3009.1|3003.1|3008.5|3002.5|4
1623335580000|2021-06-10 14:33:00|3008.9|3002.9|3007.9|3001.9|3008.9|3002.9|3007.9|3001.9|5
1623335590000|2021-06-10 14:33:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1623335630000|2021-06-10 14:33:50|3007.5|3001.5|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|2
1623335650000|2021-06-10 14:34:10|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623335670000|2021-06-10 14:34:30|3007.3|3001.3|3006.8|3000.8|3007.3|3001.3|3006.8|3000.8|3
1623335680000|2021-06-10 14:34:40|3006.5|3000.5|3005.1|2999.1|3006.5|3000.5|3005.1|2999.1|5
1623335690000|2021-06-10 14:34:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623335700000|2021-06-10 14:35:00|3005.5|2999.5|3006.6|3000.6|3006.6|3000.6|3005.5|2999.5|4
1623335710000|2021-06-10 14:35:10|3006.4|3000.4|3005.3|2999.3|3006.4|3000.4|3005.3|2999.3|5
1623335720000|2021-06-10 14:35:20|3005.5|2999.5|3005.9|2999.9|3005.9|2999.9|3005.5|2999.5|3
1623335740000|2021-06-10 14:35:40|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|3005.6|2999.6|1
1623335750000|2021-06-10 14:35:50|3005.4|2999.4|3005|2999|3005.4|2999.4|3005|2999|2
1623335760000|2021-06-10 14:36:00|3004.9|2998.9|3004.1|2998.1|3004.9|2998.9|3004.1|2998.1|3
1623335780000|2021-06-10 14:36:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1623335790000|2021-06-10 14:36:30|3003.6|2997.6|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|3
1623335800000|2021-06-10 14:36:40|3003.8|2997.8|3004.6|2998.6|3004.6|2998.6|3003.8|2997.8|3
1623335810000|2021-06-10 14:36:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623335840000|2021-06-10 14:37:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623335850000|2021-06-10 14:37:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623335860000|2021-06-10 14:37:40|3004|2998|3003|2997|3004|2998|3003|2997|6
1623335870000|2021-06-10 14:37:50|3002.8|2996.8|3002.4|2996.4|3003.4|2997.4|3002.4|2996.4|9
1623335880000|2021-06-10 14:38:00|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1623335890000|2021-06-10 14:38:10|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|3
1623335900000|2021-06-10 14:38:20|3002.1|2996.1|3002.4|2996.4|3002.4|2996.4|3002.1|2996.1|2
1623335910000|2021-06-10 14:38:30|3002.1|2996.1|3001.5|2995.5|3002.1|2996.1|3001.5|2995.5|3
1623335940000|2021-06-10 14:39:00|3001.3|2995.3|3000.6|2994.6|3001.3|2995.3|3000.6|2994.6|4
1623335950000|2021-06-10 14:39:10|3000.9|2994.9|3000.4|2994.4|3001.4|2995.4|3000.4|2994.4|7
1623335970000|2021-06-10 14:39:30|3000.3|2994.3|2998.9|2992.9|3000.3|2994.3|2998.9|2992.9|5
1623335980000|2021-06-10 14:39:40|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|2
1623335990000|2021-06-10 14:39:50|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999.6|2993.6|2
1623336000000|2021-06-10 14:40:00|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2999.1|2993.1|2
1623336010000|2021-06-10 14:40:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1623336020000|2021-06-10 14:40:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2997.4|2991.4|4
1623336030000|2021-06-10 14:40:30|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1623336040000|2021-06-10 14:40:40|2998.5|2992.5|2997.1|2991.1|2998.5|2992.5|2996.9|2990.9|7
1623336050000|2021-06-10 14:40:50|2996.9|2990.9|2996.9|2990.9|2997|2991|2996.6|2990.6|4
1623336060000|2021-06-10 14:41:00|2997|2991|2996.5|2990.5|2997|2991|2996.5|2990.5|6
1623336070000|2021-06-10 14:41:10|2996.3|2990.3|2996.1|2990.1|2996.5|2990.5|2995.8|2989.8|9
1623336080000|2021-06-10 14:41:20|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1623336090000|2021-06-10 14:41:30|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2995.9|2989.9|9
1623336100000|2021-06-10 14:41:40|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623336120000|2021-06-10 14:42:00|2997.1|2991.1|2999|2993|2999.6|2993.6|2997.1|2991.1|9
1623336130000|2021-06-10 14:42:10|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999|2993|4
1623336140000|2021-06-10 14:42:20|2999.8|2993.8|2999.1|2993.1|2999.8|2993.8|2999.1|2993.1|3
1623336150000|2021-06-10 14:42:30|2999|2993|2997.1|2991.1|2999|2993|2997.1|2991.1|5
1623336160000|2021-06-10 14:42:40|2997.4|2991.4|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|3
1623336170000|2021-06-10 14:42:50|2997.6|2991.6|2997.3|2991.3|2997.9|2991.9|2997.3|2991.3|4
1623336180000|2021-06-10 14:43:00|2997|2991|2997|2991|2997.3|2991.3|2996.9|2990.9|7
1623336190000|2021-06-10 14:43:10|2996.9|2990.9|2997.1|2991.1|2997.1|2991.1|2996.9|2990.9|2
1623336200000|2021-06-10 14:43:20|2996.9|2990.9|2997.3|2991.3|2997.3|2991.3|2996.9|2990.9|2
1623336210000|2021-06-10 14:43:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1623336220000|2021-06-10 14:43:40|2996.9|2990.9|2997|2991|2997|2991|2996.4|2990.4|8
1623336230000|2021-06-10 14:43:50|2997.3|2991.3|2998.8|2992.8|2998.8|2992.8|2997.3|2991.3|8
1623336240000|2021-06-10 14:44:00|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1623336250000|2021-06-10 14:44:10|2997.8|2991.8|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|5
1623336260000|2021-06-10 14:44:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623336280000|2021-06-10 14:44:40|2996.9|2990.9|2996.6|2990.6|2996.9|2990.9|2996.6|2990.6|4
1623336290000|2021-06-10 14:44:50|2996.1|2990.1|2997.5|2991.5|2997.5|2991.5|2996.1|2990.1|4
1623336300000|2021-06-10 14:45:00|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1623336310000|2021-06-10 14:45:10|2996.3|2990.3|2995|2989|2996.3|2990.3|2994.5|2988.5|7
1623336320000|2021-06-10 14:45:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623336330000|2021-06-10 14:45:30|2995|2989|2995|2989|2995|2989|2994.8|2988.8|5
1623336340000|2021-06-10 14:45:40|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623336350000|2021-06-10 14:45:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623336370000|2021-06-10 14:46:10|2993.4|2987.4|2993.5|2987.5|2993.5|2987.5|2993.1|2987.1|3
1623336380000|2021-06-10 14:46:20|2993.9|2987.9|2993.5|2987.5|2993.9|2987.9|2993.5|2987.5|2
1623336390000|2021-06-10 14:46:30|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|3
1623336400000|2021-06-10 14:46:40|2992.5|2986.5|2992.9|2986.9|2992.9|2986.9|2992.1|2986.1|4
1623336410000|2021-06-10 14:46:50|2993|2987|2992.9|2986.9|2993|2987|2992.9|2986.9|2
1623336420000|2021-06-10 14:47:00|2992.6|2986.6|2993.5|2987.5|2993.5|2987.5|2992.6|2986.6|4
1623336440000|2021-06-10 14:47:20|2993.8|2987.8|2993.6|2987.6|2993.8|2987.8|2993.6|2987.6|2
1623336450000|2021-06-10 14:47:30|2993.9|2987.9|2995.5|2989.5|2995.5|2989.5|2993.9|2987.9|4
1623336460000|2021-06-10 14:47:40|2995.9|2989.9|2995.6|2989.6|2996|2990|2995.6|2989.6|4
1623336470000|2021-06-10 14:47:50|2996|2990|2994.5|2988.5|2996|2990|2994.5|2988.5|7
1623336480000|2021-06-10 14:48:00|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994.3|2988.3|3
1623336490000|2021-06-10 14:48:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623336500000|2021-06-10 14:48:20|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|4
1623336510000|2021-06-10 14:48:30|2994.9|2988.9|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|5
1623336520000|2021-06-10 14:48:40|2994.3|2988.3|2992.5|2986.5|2994.3|2988.3|2992.3|2986.3|6
1623336540000|2021-06-10 14:49:00|2992.4|2986.4|2991.6|2985.6|2992.4|2986.4|2991.6|2985.6|4
1623336550000|2021-06-10 14:49:10|2991.4|2985.4|2992.1|2986.1|2992.4|2986.4|2991.4|2985.4|5
1623336560000|2021-06-10 14:49:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623336570000|2021-06-10 14:49:30|2992|2986|2990.4|2984.4|2992.1|2986.1|2990.4|2984.4|7
1623336580000|2021-06-10 14:49:40|2990.6|2984.6|2991.8|2985.8|2991.9|2985.9|2990.6|2984.6|4
1623336590000|2021-06-10 14:49:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623336600000|2021-06-10 14:50:00|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|4
1623336610000|2021-06-10 14:50:10|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623336630000|2021-06-10 14:50:30|2990.1|2984.1|2992.3|2986.3|2992.6|2986.6|2990.1|2984.1|8
1623336640000|2021-06-10 14:50:40|2992.6|2986.6|2991.9|2985.9|2993.5|2987.5|2991.6|2985.6|7
1623336650000|2021-06-10 14:50:50|2991.6|2985.6|2989.6|2983.6|2991.6|2985.6|2989.1|2983.1|17
1623336660000|2021-06-10 14:51:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623336670000|2021-06-10 14:51:10|2990.5|2984.5|2991.5|2985.5|2991.8|2985.8|2990.5|2984.5|5
1623336680000|2021-06-10 14:51:20|2991.4|2985.4|2991.4|2985.4|2991.5|2985.5|2991.4|2985.4|3
1623336690000|2021-06-10 14:51:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623336700000|2021-06-10 14:51:40|2992.1|2986.1|2992.1|2986.1|2992.3|2986.3|2992|2986|4
1623336710000|2021-06-10 14:51:50|2992.3|2986.3|2992.1|2986.1|2992.3|2986.3|2992.1|2986.1|2
1623336720000|2021-06-10 14:52:00|2992.4|2986.4|2992.3|2986.3|2992.5|2986.5|2992|2986|5
1623336730000|2021-06-10 14:52:10|2992.5|2986.5|2993.8|2987.8|2993.8|2987.8|2992.5|2986.5|5
1623336740000|2021-06-10 14:52:20|2994|2988|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|3
1623336760000|2021-06-10 14:52:40|2993.8|2987.8|2993|2987|2993.8|2987.8|2992.8|2986.8|7
1623336770000|2021-06-10 14:52:50|2992.9|2986.9|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1623336780000|2021-06-10 14:53:00|2992.5|2986.5|2990.9|2984.9|2992.5|2986.5|2990.6|2984.6|7
1623336800000|2021-06-10 14:53:20|2991.1|2985.1|2991.5|2985.5|2991.8|2985.8|2991.1|2985.1|5
1623336810000|2021-06-10 14:53:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623336820000|2021-06-10 14:53:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623336830000|2021-06-10 14:53:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623336840000|2021-06-10 14:54:00|2991.8|2985.8|2992.6|2986.6|2992.6|2986.6|2991.4|2985.4|7
1623336850000|2021-06-10 14:54:10|2992.9|2986.9|2993.3|2987.3|2993.3|2987.3|2992.9|2986.9|3
1623336860000|2021-06-10 14:54:20|2993|2987|2991.9|2985.9|2993|2987|2991.9|2985.9|3
1623336870000|2021-06-10 14:54:30|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2990.5|2984.5|6
1623336880000|2021-06-10 14:54:40|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2989.4|2983.4|5
1623336900000|2021-06-10 14:55:00|2990.4|2984.4|2988.9|2982.9|2990.4|2984.4|2988.9|2982.9|5
1623336910000|2021-06-10 14:55:10|2989.4|2983.4|2990.4|2984.4|2990.4|2984.4|2989.4|2983.4|4
1623336920000|2021-06-10 14:55:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623336930000|2021-06-10 14:55:30|2990.9|2984.9|2990.6|2984.6|2990.9|2984.9|2990.6|2984.6|4
1623336940000|2021-06-10 14:55:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.6|2984.6|3
1623336950000|2021-06-10 14:55:50|2990.6|2984.6|2992.4|2986.4|2992.8|2986.8|2990.6|2984.6|10
1623336960000|2021-06-10 14:56:00|2992.6|2986.6|2994.4|2988.4|2994.4|2988.4|2992.6|2986.6|7
1623336970000|2021-06-10 14:56:10|2994.6|2988.6|2995|2989|2995.1|2989.1|2994.6|2988.6|6
1623336980000|2021-06-10 14:56:20|2995.4|2989.4|2996.6|2990.6|2996.6|2990.6|2995.4|2989.4|8
1623336990000|2021-06-10 14:56:30|2996.4|2990.4|2996.3|2990.3|2996.4|2990.4|2996.1|2990.1|4
1623337000000|2021-06-10 14:56:40|2996.4|2990.4|2997.9|2991.9|2998.3|2992.3|2996.4|2990.4|10
1623337010000|2021-06-10 14:56:50|2998.1|2992.1|2998.3|2992.3|2998.8|2992.8|2998.1|2992.1|4
1623337020000|2021-06-10 14:57:00|2998.1|2992.1|2997.8|2991.8|2998.1|2992.1|2997.6|2991.6|6
1623337030000|2021-06-10 14:57:10|2997.9|2991.9|2998.6|2992.6|2998.6|2992.6|2997.9|2991.9|6
1623337040000|2021-06-10 14:57:20|2998.4|2992.4|2999.5|2993.5|2999.5|2993.5|2997.9|2991.9|14
1623337050000|2021-06-10 14:57:30|2999.6|2993.6|3000|2994|3000|2994|2999.4|2993.4|7
1623337060000|2021-06-10 14:57:40|3000.1|2994.1|2999.9|2993.9|3000.5|2994.5|2999.6|2993.6|11
1623337070000|2021-06-10 14:57:50|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2998.6|2992.6|7
1623337080000|2021-06-10 14:58:00|2999.8|2993.8|3001|2995|3001|2995|2999.8|2993.8|6
1623337090000|2021-06-10 14:58:10|3000.8|2994.8|2999.4|2993.4|3000.8|2994.8|2999.4|2993.4|8
1623337100000|2021-06-10 14:58:20|2999.6|2993.6|3000.5|2994.5|3000.5|2994.5|2999.6|2993.6|4
1623337110000|2021-06-10 14:58:30|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1623337120000|2021-06-10 14:58:40|3000.3|2994.3|3000.3|2994.3|3000.6|2994.6|2999.9|2993.9|7
1623337130000|2021-06-10 14:58:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1623337140000|2021-06-10 14:59:00|3000|2994|2999.1|2993.1|3000|2994|2999.1|2993.1|3
1623337150000|2021-06-10 14:59:10|2999|2993|2998.3|2992.3|2999.9|2993.9|2998.3|2992.3|6
1623337160000|2021-06-10 14:59:20|2998.1|2992.1|2998.6|2992.6|2998.6|2992.6|2998.1|2992.1|2
1623337170000|2021-06-10 14:59:30|2998.8|2992.8|3000.5|2994.5|3000.5|2994.5|2998.8|2992.8|8
1623337180000|2021-06-10 14:59:40|3000.4|2994.4|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|6
1623337190000|2021-06-10 14:59:50|2999.8|2993.8|2998.9|2992.9|2999.8|2993.8|2998.9|2992.9|5
1623337200000|2021-06-10 15:00:00|2998.8|2992.8|2998.5|2992.5|2999|2993|2998.4|2992.4|6
1623337210000|2021-06-10 15:00:10|2998.8|2992.8|2998.6|2992.6|2999|2993|2998.5|2992.5|5
1623337220000|2021-06-10 15:00:20|2998.1|2992.1|2998|2992|2998.3|2992.3|2997.8|2991.8|6
1623337230000|2021-06-10 15:00:30|2997.8|2991.8|2996.8|2990.8|2997.8|2991.8|2996.5|2990.5|7
1623337240000|2021-06-10 15:00:40|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1623337250000|2021-06-10 15:00:50|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1623337260000|2021-06-10 15:01:00|2996.9|2990.9|2996.9|2990.9|2997|2991|2996.9|2990.9|3
1623337280000|2021-06-10 15:01:20|2997.1|2991.1|2998|2992|2998.1|2992.1|2997.1|2991.1|4
1623337290000|2021-06-10 15:01:30|2998.3|2992.3|2998.6|2992.6|2998.6|2992.6|2998.3|2992.3|2
1623337300000|2021-06-10 15:01:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623337310000|2021-06-10 15:01:50|2998.4|2992.4|2998|2992|2998.8|2992.8|2998|2992|6
1623337320000|2021-06-10 15:02:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623337330000|2021-06-10 15:02:10|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1623337340000|2021-06-10 15:02:20|2998.6|2992.6|3000.1|2994.1|3000.1|2994.1|2998.6|2992.6|6
1623337350000|2021-06-10 15:02:30|3000.3|2994.3|3000.9|2994.9|3000.9|2994.9|3000.3|2994.3|4
1623337360000|2021-06-10 15:02:40|3001.1|2995.1|3001.3|2995.3|3001.5|2995.5|3001.1|2995.1|4
1623337370000|2021-06-10 15:02:50|3000.9|2994.9|3001.1|2995.1|3001.3|2995.3|3000.8|2994.8|8
1623337380000|2021-06-10 15:03:00|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623337390000|2021-06-10 15:03:10|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1623337400000|2021-06-10 15:03:20|3000.5|2994.5|2999.5|2993.5|3000.5|2994.5|2999.5|2993.5|4
1623337410000|2021-06-10 15:03:30|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1623337430000|2021-06-10 15:03:50|2999.1|2993.1|3000.1|2994.1|3000.1|2994.1|2999.1|2993.1|5
1623337440000|2021-06-10 15:04:00|3000.4|2994.4|3000.5|2994.5|3000.6|2994.6|3000.4|2994.4|4
1623337460000|2021-06-10 15:04:20|3000.4|2994.4|2999.9|2993.9|3000.4|2994.4|2999.9|2993.9|2
1623337480000|2021-06-10 15:04:40|2999.5|2993.5|2999.1|2993.1|2999.5|2993.5|2999.1|2993.1|2
1623337490000|2021-06-10 15:04:50|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|2998.9|2992.9|1
1623337500000|2021-06-10 15:05:00|2999.1|2993.1|2999.9|2993.9|2999.9|2993.9|2999.1|2993.1|3
1623337520000|2021-06-10 15:05:20|3000.1|2994.1|3000.6|2994.6|3000.9|2994.9|3000.1|2994.1|4
1623337550000|2021-06-10 15:05:50|3000.4|2994.4|2999.6|2993.6|3000.4|2994.4|2999.6|2993.6|3
1623337560000|2021-06-10 15:06:00|2999.8|2993.8|3000.1|2994.1|3000.1|2994.1|2999.8|2993.8|2
1623337570000|2021-06-10 15:06:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|3
1623337580000|2021-06-10 15:06:20|2999.6|2993.6|3000.1|2994.1|3000.1|2994.1|2999.6|2993.6|3
1623337590000|2021-06-10 15:06:30|2999.9|2993.9|3000.1|2994.1|3000.1|2994.1|2999.9|2993.9|6
1623337600000|2021-06-10 15:06:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623337610000|2021-06-10 15:06:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623337620000|2021-06-10 15:07:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623337640000|2021-06-10 15:07:20|3000.3|2994.3|3000.1|2994.1|3000.3|2994.3|3000.1|2994.1|2
1623337650000|2021-06-10 15:07:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623337660000|2021-06-10 15:07:40|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623337680000|2021-06-10 15:08:00|3000.9|2994.9|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1623337710000|2021-06-10 15:08:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623337750000|2021-06-10 15:09:10|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623337760000|2021-06-10 15:09:20|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1623337770000|2021-06-10 15:09:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623337780000|2021-06-10 15:09:40|3001.6|2995.6|3002.9|2996.9|3002.9|2996.9|3001.6|2995.6|7
1623337810000|2021-06-10 15:10:10|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|5
1623337820000|2021-06-10 15:10:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623337870000|2021-06-10 15:11:10|3002|2996|3004.1|2998.1|3004.1|2998.1|3002|2996|3
1623337880000|2021-06-10 15:11:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1623337890000|2021-06-10 15:11:30|3004.1|2998.1|3005.4|2999.4|3005.4|2999.4|3004.1|2998.1|3
1623337900000|2021-06-10 15:11:40|3005.1|2999.1|3006.6|3000.6|3006.9|3000.9|3005.1|2999.1|9
1623337910000|2021-06-10 15:11:50|3006.9|3000.9|3006.3|3000.3|3006.9|3000.9|3006.3|3000.3|3
1623337920000|2021-06-10 15:12:00|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|3
1623337930000|2021-06-10 15:12:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623337940000|2021-06-10 15:12:20|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623337950000|2021-06-10 15:12:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623337970000|2021-06-10 15:12:50|3006.6|3000.6|3006.9|3000.9|3007|3001|3006.6|3000.6|5
1623337980000|2021-06-10 15:13:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623338010000|2021-06-10 15:13:30|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623338020000|2021-06-10 15:13:40|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|2
1623338030000|2021-06-10 15:13:50|3006.5|3000.5|3006.6|3000.6|3006.9|3000.9|3006.5|3000.5|3
1623338040000|2021-06-10 15:14:00|3006.9|3000.9|3006.8|3000.8|3007|3001|3006.8|3000.8|4
1623338070000|2021-06-10 15:14:30|3006.5|3000.5|3006.4|3000.4|3006.5|3000.5|3006.4|3000.4|2
1623338080000|2021-06-10 15:14:40|3005.8|2999.8|3005.9|2999.9|3005.9|2999.9|3005.8|2999.8|2
1623338120000|2021-06-10 15:15:20|3006.1|3000.1|3004.8|2998.8|3006.1|3000.1|3004.8|2998.8|5
1623338140000|2021-06-10 15:15:40|3004.5|2998.5|3003.9|2997.9|3004.5|2998.5|3003.6|2997.6|4
1623338150000|2021-06-10 15:15:50|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623338180000|2021-06-10 15:16:20|3004.1|2998.1|3003.6|2997.6|3004.1|2998.1|3003.6|2997.6|4
1623338190000|2021-06-10 15:16:30|3003.3|2997.3|3003.9|2997.9|3003.9|2997.9|3003.3|2997.3|6
1623338200000|2021-06-10 15:16:40|3003.6|2997.6|3003.4|2997.4|3003.6|2997.6|3003.4|2997.4|2
1623338210000|2021-06-10 15:16:50|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|2
1623338250000|2021-06-10 15:17:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623338260000|2021-06-10 15:17:40|3004.8|2998.8|3005.1|2999.1|3005.1|2999.1|3004.8|2998.8|2
1623338280000|2021-06-10 15:18:00|3005|2999|3004.9|2998.9|3005|2999|3004.6|2998.6|4
1623338300000|2021-06-10 15:18:20|3005.3|2999.3|3004.9|2998.9|3005.3|2999.3|3004.9|2998.9|5
1623338310000|2021-06-10 15:18:30|3005.3|2999.3|3005.3|2999.3|3005.8|2999.8|3005|2999|5
1623338350000|2021-06-10 15:19:10|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|3
1623338380000|2021-06-10 15:19:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623338390000|2021-06-10 15:19:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623338410000|2021-06-10 15:20:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623338420000|2021-06-10 15:20:20|3006.5|3000.5|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|2
1623338430000|2021-06-10 15:20:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623338440000|2021-06-10 15:20:40|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|3006.9|3000.9|1
1623338460000|2021-06-10 15:21:00|3007.1|3001.1|3007.4|3001.4|3007.4|3001.4|3007.1|3001.1|2
1623338470000|2021-06-10 15:21:10|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007.3|3001.3|2
1623338500000|2021-06-10 15:21:40|3007.1|3001.1|3006.6|3000.6|3007.1|3001.1|3006.6|3000.6|3
1623338510000|2021-06-10 15:21:50|3006.9|3000.9|3006.4|3000.4|3006.9|3000.9|3006.4|3000.4|3
1623338520000|2021-06-10 15:22:00|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.6|3000.6|2
1623338550000|2021-06-10 15:22:30|3007.1|3001.1|3007.5|3001.5|3007.5|3001.5|3007|3001|4
1623338610000|2021-06-10 15:23:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623338620000|2021-06-10 15:23:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623338650000|2021-06-10 15:24:10|3007.3|3001.3|3007|3001|3007.5|3001.5|3007|3001|4
1623338660000|2021-06-10 15:24:20|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623338670000|2021-06-10 15:24:30|3006.8|3000.8|3007|3001|3007|3001|3006.8|3000.8|2
1623338680000|2021-06-10 15:24:40|3006.8|3000.8|3006.9|3000.9|3006.9|3000.9|3006.8|3000.8|2
1623338690000|2021-06-10 15:24:50|3007|3001|3007|3001|3007|3001|3007|3001|1
1623338750000|2021-06-10 15:25:50|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007.3|3001.3|2
1623338770000|2021-06-10 15:26:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623338780000|2021-06-10 15:26:20|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623338830000|2021-06-10 15:27:10|3008.1|3002.1|3008.3|3002.3|3008.8|3002.8|3008.1|3002.1|5
1623338840000|2021-06-10 15:27:20|3008|3002|3007.6|3001.6|3008|3002|3007.6|3001.6|2
1623338850000|2021-06-10 15:27:30|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623338910000|2021-06-10 15:28:30|3008|3002|3007.6|3001.6|3008|3002|3007.6|3001.6|3
1623338920000|2021-06-10 15:28:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.6|3001.6|3
1623338970000|2021-06-10 15:29:30|3007.6|3001.6|3007.6|3001.6|3008|3002|3007.6|3001.6|3
1623338980000|2021-06-10 15:29:40|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623338990000|2021-06-10 15:29:50|3008.5|3002.5|3009.8|3003.8|3009.8|3003.8|3008.3|3002.3|8
1623339000000|2021-06-10 15:30:00|3010|3004|3009.6|3003.6|3010|3004|3009.5|3003.5|3
1623339010000|2021-06-10 15:30:10|3009.3|3003.3|3009.9|3003.9|3010.4|3004.4|3009.3|3003.3|11
1623339020000|2021-06-10 15:30:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623339030000|2021-06-10 15:30:30|3010|3004|3010.3|3004.3|3010.3|3004.3|3009.9|3003.9|8
1623339040000|2021-06-10 15:30:40|3010|3004|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|4
1623339050000|2021-06-10 15:30:50|3009.9|3003.9|3009.8|3003.8|3010.1|3004.1|3009.8|3003.8|4
1623339090000|2021-06-10 15:31:30|3010|3004|3010|3004|3010|3004|3010|3004|1
1623339100000|2021-06-10 15:31:40|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|3
1623339110000|2021-06-10 15:31:50|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|2
1623339120000|2021-06-10 15:32:00|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|2
1623339140000|2021-06-10 15:32:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623339160000|2021-06-10 15:32:40|3010.5|3004.5|3010.9|3004.9|3011.1|3005.1|3010.5|3004.5|4
1623339190000|2021-06-10 15:33:10|3011.1|3005.1|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|3
1623339200000|2021-06-10 15:33:20|3010.9|3004.9|3010.5|3004.5|3010.9|3004.9|3010.5|3004.5|3
1623339240000|2021-06-10 15:34:00|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|2
1623339250000|2021-06-10 15:34:10|3010.6|3004.6|3010.5|3004.5|3010.6|3004.6|3010.5|3004.5|2
1623339260000|2021-06-10 15:34:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623339270000|2021-06-10 15:34:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623339280000|2021-06-10 15:34:40|3010.6|3004.6|3010.1|3004.1|3010.6|3004.6|3010.1|3004.1|3
1623339290000|2021-06-10 15:34:50|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|3
1623339300000|2021-06-10 15:35:00|3010.6|3004.6|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|2
1623339320000|2021-06-10 15:35:20|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623339330000|2021-06-10 15:35:30|3011.1|3005.1|3010.3|3004.3|3011.1|3005.1|3010.3|3004.3|6
1623339340000|2021-06-10 15:35:40|3010.5|3004.5|3009.6|3003.6|3010.5|3004.5|3009.5|3003.5|4
1623339350000|2021-06-10 15:35:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.6|3003.6|3
1623339360000|2021-06-10 15:36:00|3009.6|3003.6|3010.5|3004.5|3010.5|3004.5|3009.6|3003.6|3
1623339370000|2021-06-10 15:36:10|3010.8|3004.8|3010.9|3004.9|3010.9|3004.9|3010.6|3004.6|4
1623339380000|2021-06-10 15:36:20|3010.6|3004.6|3011.1|3005.1|3011.1|3005.1|3010.6|3004.6|2
1623339390000|2021-06-10 15:36:30|3010.6|3004.6|3011.1|3005.1|3011.1|3005.1|3010.6|3004.6|2
1623339400000|2021-06-10 15:36:40|3011.4|3005.4|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|6
1623339410000|2021-06-10 15:36:50|3011.4|3005.4|3011.6|3005.6|3011.6|3005.6|3011.1|3005.1|6
1623339420000|2021-06-10 15:37:00|3010.6|3004.6|3010.6|3004.6|3011.6|3005.6|3010.6|3004.6|5
1623339430000|2021-06-10 15:37:10|3010.9|3004.9|3011.4|3005.4|3011.4|3005.4|3010.9|3004.9|5
1623339440000|2021-06-10 15:37:20|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3011.1|3005.1|2
1623339450000|2021-06-10 15:37:30|3011.1|3005.1|3011.4|3005.4|3011.4|3005.4|3010.9|3004.9|4
1623339460000|2021-06-10 15:37:40|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1623339470000|2021-06-10 15:37:50|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623339500000|2021-06-10 15:38:20|3011.1|3005.1|3011.1|3005.1|3011.4|3005.4|3011.1|3005.1|3
1623339510000|2021-06-10 15:38:30|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|3010.9|3004.9|1
1623339520000|2021-06-10 15:38:40|3010.6|3004.6|3010.6|3004.6|3010.9|3004.9|3010.6|3004.6|3
1623339530000|2021-06-10 15:38:50|3010.3|3004.3|3010.3|3004.3|3010.6|3004.6|3010.3|3004.3|7
1623339540000|2021-06-10 15:39:00|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|3010.4|3004.4|1
1623339550000|2021-06-10 15:39:10|3010.3|3004.3|3010.4|3004.4|3010.4|3004.4|3010.3|3004.3|4
1623339560000|2021-06-10 15:39:20|3010.6|3004.6|3011.4|3005.4|3011.4|3005.4|3010.6|3004.6|3
1623339570000|2021-06-10 15:39:30|3011.5|3005.5|3011.8|3005.8|3011.9|3005.9|3011.5|3005.5|3
1623339580000|2021-06-10 15:39:40|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623339590000|2021-06-10 15:39:50|3012|3006|3011.6|3005.6|3012|3006|3011.6|3005.6|2
1623339600000|2021-06-10 15:40:00|3012|3006|3011.6|3005.6|3012|3006|3011.6|3005.6|2
1623339610000|2021-06-10 15:40:10|3012|3006|3011.6|3005.6|3012|3006|3011.6|3005.6|2
1623339640000|2021-06-10 15:40:40|3011.4|3005.4|3010.8|3004.8|3011.4|3005.4|3010.8|3004.8|2
1623339670000|2021-06-10 15:41:10|3011|3005|3011|3005|3011|3005|3011|3005|1
1623339690000|2021-06-10 15:41:30|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|3
1623339700000|2021-06-10 15:41:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623339740000|2021-06-10 15:42:20|3008.9|3002.9|3009.3|3003.3|3009.5|3003.5|3008.9|3002.9|4
1623339750000|2021-06-10 15:42:30|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623339780000|2021-06-10 15:43:00|3009.5|3003.5|3009.4|3003.4|3010|3004|3009.4|3003.4|7
1623339840000|2021-06-10 15:44:00|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1623339860000|2021-06-10 15:44:20|3009.9|3003.9|3009.5|3003.5|3009.9|3003.9|3009.4|3003.4|4
1623339870000|2021-06-10 15:44:30|3009.8|3003.8|3008.5|3002.5|3009.8|3003.8|3008.1|3002.1|8
1623339890000|2021-06-10 15:44:50|3009.3|3003.3|3009.8|3003.8|3009.9|3003.9|3009.3|3003.3|6
1623339910000|2021-06-10 15:45:10|3009.5|3003.5|3010.1|3004.1|3010.1|3004.1|3009.4|3003.4|4
1623339920000|2021-06-10 15:45:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1623339940000|2021-06-10 15:45:40|3009.8|3003.8|3009.9|3003.9|3009.9|3003.9|3009.8|3003.8|2
1623339950000|2021-06-10 15:45:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623339960000|2021-06-10 15:46:00|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|3009.9|3003.9|1
1623339990000|2021-06-10 15:46:30|3009.8|3003.8|3010|3004|3011.1|3005.1|3009.8|3003.8|4
1623340000000|2021-06-10 15:46:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|7
1623340010000|2021-06-10 15:46:50|3009.5|3003.5|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|7
1623340090000|2021-06-10 15:48:10|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|2
1623340110000|2021-06-10 15:48:30|3009.8|3003.8|3009.4|3003.4|3009.8|3003.8|3009.4|3003.4|6
1623340150000|2021-06-10 15:49:10|3009.8|3003.8|3009.3|3003.3|3009.8|3003.8|3009.3|3003.3|2
1623340190000|2021-06-10 15:49:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623340240000|2021-06-10 15:50:40|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623340270000|2021-06-10 15:51:10|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623340360000|2021-06-10 15:52:40|3009|3003|3009|3003|3009|3003|3009|3003|1
1623340430000|2021-06-10 15:53:50|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623340450000|2021-06-10 15:54:10|3009|3003|3009|3003|3009.3|3003.3|3009|3003|3
1623340460000|2021-06-10 15:54:20|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623340470000|2021-06-10 15:54:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623340480000|2021-06-10 15:54:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|4
1623340490000|2021-06-10 15:54:50|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.6|3002.6|5
1623340520000|2021-06-10 15:55:20|3009|3003|3008.6|3002.6|3009|3003|3008.6|3002.6|2
1623340530000|2021-06-10 15:55:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623340540000|2021-06-10 15:55:40|3008.8|3002.8|3008.8|3002.8|3009|3003|3008.8|3002.8|5
1623340550000|2021-06-10 15:55:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623340560000|2021-06-10 15:56:00|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|3008.9|3002.9|1
1623340570000|2021-06-10 15:56:10|3009|3003|3008.9|3002.9|3009.5|3003.5|3008.9|3002.9|3
1623340600000|2021-06-10 15:56:40|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|3008.6|3002.6|1
1623340650000|2021-06-10 15:57:30|3008.3|3002.3|3007.5|3001.5|3008.3|3002.3|3007.5|3001.5|2
1623340670000|2021-06-10 15:57:50|3007.1|3001.1|3007|3001|3007.1|3001.1|3007|3001|2
1623340690000|2021-06-10 15:58:10|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|4
1623340700000|2021-06-10 15:58:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007|3001|5
1623340720000|2021-06-10 15:58:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623340730000|2021-06-10 15:58:50|3007.3|3001.3|3007.8|3001.8|3008.3|3002.3|3007.3|3001.3|6
1623340740000|2021-06-10 15:59:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1623340750000|2021-06-10 15:59:10|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623340760000|2021-06-10 15:59:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623340770000|2021-06-10 15:59:30|3007.8|3001.8|3007.6|3001.6|3007.9|3001.9|3007.5|3001.5|5
1623340780000|2021-06-10 15:59:40|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007.3|3001.3|2
1623340790000|2021-06-10 15:59:50|3007.6|3001.6|3007.4|3001.4|3007.6|3001.6|3007.4|3001.4|2
1623340800000|2021-06-10 16:00:00|3007.3|3001.3|3007.4|3001.4|3007.4|3001.4|3007.3|3001.3|2
1623340810000|2021-06-10 16:00:10|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|3007.6|3001.6|1
1623340820000|2021-06-10 16:00:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623340830000|2021-06-10 16:00:30|3007.4|3001.4|3006.9|3000.9|3007.5|3001.5|3006.9|3000.9|3
1623340840000|2021-06-10 16:00:40|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|4
1623340960000|2021-06-10 16:02:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623340970000|2021-06-10 16:02:50|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|3008.1|3002.1|1
1623341000000|2021-06-10 16:03:20|3007.9|3001.9|3008|3002|3008|3002|3007.9|3001.9|2
1623341010000|2021-06-10 16:03:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623341040000|2021-06-10 16:04:00|3007.3|3001.3|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|4
1623341050000|2021-06-10 16:04:10|3007.5|3001.5|3007.1|3001.1|3007.5|3001.5|3007.1|3001.1|2
1623341060000|2021-06-10 16:04:20|3006.9|3000.9|3006.4|3000.4|3006.9|3000.9|3006.4|3000.4|3
1623341070000|2021-06-10 16:04:30|3006.1|3000.1|3005.8|2999.8|3006.1|3000.1|3005.8|2999.8|3
1623341080000|2021-06-10 16:04:40|3005.3|2999.3|3005.1|2999.1|3005.3|2999.3|3004.9|2998.9|3
1623341090000|2021-06-10 16:04:50|3005.5|2999.5|3004.9|2998.9|3005.5|2999.5|3004.9|2998.9|3
1623341100000|2021-06-10 16:05:00|3005.3|2999.3|3005.3|2999.3|3005.6|2999.6|3005.3|2999.3|3
1623341110000|2021-06-10 16:05:10|3005.6|2999.6|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|3
1623341140000|2021-06-10 16:05:40|3006|3000|3005.4|2999.4|3006|3000|3005.4|2999.4|4
1623341150000|2021-06-10 16:05:50|3005.1|2999.1|3004.4|2998.4|3005.1|2999.1|3004.4|2998.4|3
1623341160000|2021-06-10 16:06:00|3004.9|2998.9|3005|2999|3005|2999|3004.8|2998.8|5
1623341170000|2021-06-10 16:06:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623341190000|2021-06-10 16:06:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623341210000|2021-06-10 16:06:50|3006.1|3000.1|3005|2999|3006.1|3000.1|3005|2999|3
1623341220000|2021-06-10 16:07:00|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623341240000|2021-06-10 16:07:20|3004.1|2998.1|3003.8|2997.8|3004.1|2998.1|3003.8|2997.8|2
1623341250000|2021-06-10 16:07:30|3004.3|2998.3|3003.9|2997.9|3004.3|2998.3|3003.6|2997.6|5
1623341280000|2021-06-10 16:08:00|3004|2998|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|3
1623341290000|2021-06-10 16:08:10|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3003.9|2997.9|3
1623341300000|2021-06-10 16:08:20|3004|2998|3003.1|2997.1|3004|2998|3003.1|2997.1|4
1623341330000|2021-06-10 16:08:50|3002.5|2996.5|3003.1|2997.1|3003.1|2997.1|3002.5|2996.5|2
1623341340000|2021-06-10 16:09:00|3002.6|2996.6|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|5
1623341350000|2021-06-10 16:09:10|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.5|2996.5|3
1623341360000|2021-06-10 16:09:20|3002.5|2996.5|3002.9|2996.9|3002.9|2996.9|3002.5|2996.5|4
1623341370000|2021-06-10 16:09:30|3002.6|2996.6|3001.5|2995.5|3002.6|2996.6|3001.5|2995.5|2
1623341380000|2021-06-10 16:09:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623341440000|2021-06-10 16:10:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623341460000|2021-06-10 16:11:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623341490000|2021-06-10 16:11:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1623341530000|2021-06-10 16:12:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623341560000|2021-06-10 16:12:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623341570000|2021-06-10 16:12:50|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3001.3|2995.3|3
1623341580000|2021-06-10 16:13:00|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.3|2995.3|7
1623341590000|2021-06-10 16:13:10|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1623341600000|2021-06-10 16:13:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623341640000|2021-06-10 16:14:00|3001.9|2995.9|3002.5|2996.5|3002.5|2996.5|3001.9|2995.9|2
1623341670000|2021-06-10 16:14:30|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623341690000|2021-06-10 16:14:50|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623341700000|2021-06-10 16:15:00|3003.1|2997.1|3004.4|2998.4|3004.6|2998.6|3003.1|2997.1|5
1623341710000|2021-06-10 16:15:10|3004.6|2998.6|3004.8|2998.8|3004.8|2998.8|3004.6|2998.6|2
1623341720000|2021-06-10 16:15:20|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1623341740000|2021-06-10 16:15:40|3005.1|2999.1|3005.6|2999.6|3005.6|2999.6|3005.1|2999.1|3
1623341790000|2021-06-10 16:16:30|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|2
1623341800000|2021-06-10 16:16:40|3006|3000|3005.9|2999.9|3006|3000|3005.9|2999.9|2
1623341810000|2021-06-10 16:16:50|3006.3|3000.3|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|2
1623341830000|2021-06-10 16:17:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623341850000|2021-06-10 16:17:30|3006|3000|3005.8|2999.8|3006|3000|3005.6|2999.6|4
1623341920000|2021-06-10 16:18:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623341930000|2021-06-10 16:18:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623341960000|2021-06-10 16:19:20|3006.5|3000.5|3007.1|3001.1|3007.1|3001.1|3006.5|3000.5|2
1623341970000|2021-06-10 16:19:30|3007.4|3001.4|3007.6|3001.6|3007.8|3001.8|3007.4|3001.4|3
1623342000000|2021-06-10 16:20:00|3007.9|3001.9|3008.6|3002.6|3008.6|3002.6|3007.9|3001.9|2
1623342010000|2021-06-10 16:20:10|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623342030000|2021-06-10 16:20:30|3008|3002|3007.6|3001.6|3008|3002|3007.6|3001.6|2
1623342040000|2021-06-10 16:20:40|3007.4|3001.4|3007.3|3001.3|3007.4|3001.4|3007.3|3001.3|2
1623342050000|2021-06-10 16:20:50|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1623342060000|2021-06-10 16:21:00|3006.9|3000.9|3005.9|2999.9|3006.9|3000.9|3005.9|2999.9|3
1623342070000|2021-06-10 16:21:10|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623342110000|2021-06-10 16:21:50|3007.1|3001.1|3006.3|3000.3|3007.1|3001.1|3006.3|3000.3|2
1623342140000|2021-06-10 16:22:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|1
1623342160000|2021-06-10 16:22:40|3006.9|3000.9|3008.1|3002.1|3008.1|3002.1|3006.9|3000.9|4
1623342170000|2021-06-10 16:22:50|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623342180000|2021-06-10 16:23:00|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|3007.4|3001.4|1
1623342200000|2021-06-10 16:23:20|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|3007.1|3001.1|1
1623342280000|2021-06-10 16:24:40|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623342290000|2021-06-10 16:24:50|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|3005.9|2999.9|1
1623342360000|2021-06-10 16:26:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623342370000|2021-06-10 16:26:10|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|4
1623342390000|2021-06-10 16:26:30|3005.9|2999.9|3005.9|2999.9|3006.1|3000.1|3005.9|2999.9|3
1623342400000|2021-06-10 16:26:40|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|5
1623342420000|2021-06-10 16:27:00|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|2
1623342430000|2021-06-10 16:27:10|3005.9|2999.9|3006.1|3000.1|3006.1|3000.1|3005.9|2999.9|2
1623342570000|2021-06-10 16:29:30|3005.9|2999.9|3006.3|3000.3|3006.3|3000.3|3005.9|2999.9|2
1623342580000|2021-06-10 16:29:40|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623342630000|2021-06-10 16:30:30|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.6|2999.6|4
1623342640000|2021-06-10 16:30:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1623342650000|2021-06-10 16:30:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1623342670000|2021-06-10 16:31:10|3006.6|3000.6|3006.1|3000.1|3006.6|3000.6|3006.1|3000.1|2
1623342700000|2021-06-10 16:31:40|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623342710000|2021-06-10 16:31:50|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|4
1623342730000|2021-06-10 16:32:10|3005.9|2999.9|3005.4|2999.4|3005.9|2999.9|3005.4|2999.4|2
1623342750000|2021-06-10 16:32:30|3005.1|2999.1|3005.5|2999.5|3005.5|2999.5|3005.1|2999.1|2
1623342760000|2021-06-10 16:32:40|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|3005.4|2999.4|1
1623342790000|2021-06-10 16:33:10|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|4
1623342800000|2021-06-10 16:33:20|3004.9|2998.9|3003.9|2997.9|3004.9|2998.9|3003.9|2997.9|3
1623342810000|2021-06-10 16:33:30|3003.6|2997.6|3004|2998|3004|2998|3003.6|2997.6|5
1623342840000|2021-06-10 16:34:00|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|4
1623342860000|2021-06-10 16:34:20|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3004.1|2998.1|3
1623342880000|2021-06-10 16:34:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623342910000|2021-06-10 16:35:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623342920000|2021-06-10 16:35:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1623342930000|2021-06-10 16:35:30|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623342940000|2021-06-10 16:35:40|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623342950000|2021-06-10 16:35:50|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.9|2997.9|2
1623343010000|2021-06-10 16:36:50|3003.6|2997.6|3002.5|2996.5|3003.6|2997.6|3002.5|2996.5|5
1623343020000|2021-06-10 16:37:00|3002.9|2996.9|3002.8|2996.8|3002.9|2996.9|3002.8|2996.8|2
1623343050000|2021-06-10 16:37:30|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623343060000|2021-06-10 16:37:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623343070000|2021-06-10 16:37:50|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.8|2996.8|4
1623343090000|2021-06-10 16:38:10|3003.3|2997.3|3003.8|2997.8|3004.3|2998.3|3003.3|2997.3|4
1623343100000|2021-06-10 16:38:20|3003.9|2997.9|3004|2998|3004.4|2998.4|3003.9|2997.9|7
1623343110000|2021-06-10 16:38:30|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1623343120000|2021-06-10 16:38:40|3004.4|2998.4|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|3
1623343130000|2021-06-10 16:38:50|3004.6|2998.6|3004.5|2998.5|3004.9|2998.9|3004.4|2998.4|6
1623343150000|2021-06-10 16:39:10|3004.4|2998.4|3004.3|2998.3|3004.4|2998.4|3004|2998|3
1623343160000|2021-06-10 16:39:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1623343200000|2021-06-10 16:40:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|4
1623343210000|2021-06-10 16:40:10|3003.9|2997.9|3003.8|2997.8|3003.9|2997.9|3003.8|2997.8|2
1623343230000|2021-06-10 16:40:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623343240000|2021-06-10 16:40:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623343290000|2021-06-10 16:41:30|3003.1|2997.1|3003.5|2997.5|3003.9|2997.9|3003.1|2997.1|7
1623343330000|2021-06-10 16:42:10|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1623343360000|2021-06-10 16:42:40|3003.8|2997.8|3003.8|2997.8|3004|2998|3003.8|2997.8|5
1623343370000|2021-06-10 16:42:50|3003.5|2997.5|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|3
1623343390000|2021-06-10 16:43:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623343520000|2021-06-10 16:45:20|3003.5|2997.5|3004.1|2998.1|3004.3|2998.3|3003.5|2997.5|3
1623343540000|2021-06-10 16:45:40|3004.3|2998.3|3004|2998|3004.3|2998.3|3003.6|2997.6|5
1623343560000|2021-06-10 16:46:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623343580000|2021-06-10 16:46:20|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623343740000|2021-06-10 16:49:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623343760000|2021-06-10 16:49:20|3004.4|2998.4|3003.5|2997.5|3004.4|2998.4|3003.4|2997.4|5
1623343790000|2021-06-10 16:49:50|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1623343800000|2021-06-10 16:50:00|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623343810000|2021-06-10 16:50:10|3003.3|2997.3|3002.6|2996.6|3003.3|2997.3|3002.6|2996.6|3
1623343820000|2021-06-10 16:50:20|3003.1|2997.1|3002.8|2996.8|3003.1|2997.1|3002.5|2996.5|6
1623343830000|2021-06-10 16:50:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623343850000|2021-06-10 16:50:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623343860000|2021-06-10 16:51:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623343910000|2021-06-10 16:51:50|3002.4|2996.4|3002.6|2996.6|3002.6|2996.6|3002.4|2996.4|2
1623343930000|2021-06-10 16:52:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623343940000|2021-06-10 16:52:20|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623343950000|2021-06-10 16:52:30|3002|2996|3002.1|2996.1|3002.1|2996.1|3002|2996|2
1623343970000|2021-06-10 16:52:50|3001.9|2995.9|3001.5|2995.5|3001.9|2995.9|3001.5|2995.5|2
1623344000000|2021-06-10 16:53:20|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623344030000|2021-06-10 16:53:50|3001.3|2995.3|3000.9|2994.9|3001.3|2995.3|3000.6|2994.6|4
1623344040000|2021-06-10 16:54:00|3000.6|2994.6|3000.6|2994.6|3000.9|2994.9|3000.6|2994.6|5
1623344050000|2021-06-10 16:54:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.6|2994.6|3
1623344080000|2021-06-10 16:54:40|3001.3|2995.3|3002|2996|3002|2996|3001.3|2995.3|3
1623344100000|2021-06-10 16:55:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623344330000|2021-06-10 16:58:50|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623369720000|2021-06-11 00:02:00|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|3006.1|3000.1|1
1623369890000|2021-06-11 00:04:50|3006.3|3000.3|3010|3004|3010|3004|3006.3|3000.3|4
1623369900000|2021-06-11 00:05:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623369910000|2021-06-11 00:05:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623369920000|2021-06-11 00:05:20|3010.4|3004.4|3009.3|3003.3|3010.4|3004.4|3009.3|3003.3|3
1623369960000|2021-06-11 00:06:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623370190000|2021-06-11 00:09:50|3008.8|3002.8|3008.4|3002.4|3008.8|3002.8|3008.4|3002.4|2
1623370200000|2021-06-11 00:10:00|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623370230000|2021-06-11 00:10:30|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|2
1623370240000|2021-06-11 00:10:40|3008|3002|3007.3|3001.3|3008|3002|3007.3|3001.3|3
1623370620000|2021-06-11 00:17:00|3007|3001|3007|3001|3007|3001|3007|3001|1
1623371040000|2021-06-11 00:24:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623371070000|2021-06-11 00:24:30|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1623371080000|2021-06-11 00:24:40|3006.3|3000.3|3005|2999|3006.3|3000.3|3005|2999|3
1623371120000|2021-06-11 00:25:20|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623371170000|2021-06-11 00:26:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623371220000|2021-06-11 00:27:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623371660000|2021-06-11 00:34:20|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623371700000|2021-06-11 00:35:00|3003.8|2997.8|3003|2997|3003.8|2997.8|3003|2997|2
1623371780000|2021-06-11 00:36:20|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1623372140000|2021-06-11 00:42:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623372210000|2021-06-11 00:43:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623372270000|2021-06-11 00:44:30|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623373040000|2021-06-11 00:57:20|3001.3|2995.3|3002|2996|3002.3|2996.3|3001.3|2995.3|3
1623373100000|2021-06-11 00:58:20|3002.8|2996.8|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1623373200000|2021-06-11 01:00:00|3002.9|2996.9|3003.5|2997.5|3003.6|2997.6|3001.9|2995.9|16
1623373210000|2021-06-11 01:00:10|3004|2998|3004.8|2998.8|3006.3|3000.3|3004|2998|18
1623373220000|2021-06-11 01:00:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1623373230000|2021-06-11 01:00:30|3005|2999|3003.8|2997.8|3005|2999|3003.5|2997.5|10
1623373240000|2021-06-11 01:00:40|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|3
1623373250000|2021-06-11 01:00:50|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|4
1623373260000|2021-06-11 01:01:00|3003|2997|3002.5|2996.5|3003|2997|3002|2996|5
1623373280000|2021-06-11 01:01:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|4
1623373290000|2021-06-11 01:01:30|3002.8|2996.8|3004.5|2998.5|3004.5|2998.5|3002.5|2996.5|8
1623373300000|2021-06-11 01:01:40|3003.9|2997.9|3004.5|2998.5|3004.5|2998.5|3003.9|2997.9|2
1623373310000|2021-06-11 01:01:50|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1623373320000|2021-06-11 01:02:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623373330000|2021-06-11 01:02:10|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1623373340000|2021-06-11 01:02:20|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623373350000|2021-06-11 01:02:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623373360000|2021-06-11 01:02:40|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623373380000|2021-06-11 01:03:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623373390000|2021-06-11 01:03:10|3002.8|2996.8|3004|2998|3004|2998|3002.8|2996.8|4
1623373400000|2021-06-11 01:03:20|3004.3|2998.3|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|4
1623373420000|2021-06-11 01:03:40|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623373440000|2021-06-11 01:04:00|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|2
1623373450000|2021-06-11 01:04:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1623373490000|2021-06-11 01:04:50|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623373500000|2021-06-11 01:05:00|3005.3|2999.3|3004.5|2998.5|3005.3|2999.3|3004.5|2998.5|3
1623373510000|2021-06-11 01:05:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1623373730000|2021-06-11 01:08:50|3005.5|2999.5|3005.9|2999.9|3005.9|2999.9|3005.5|2999.5|2
1623373760000|2021-06-11 01:09:20|3006|3000|3006.5|3000.5|3006.5|3000.5|3006|3000|4
1623373770000|2021-06-11 01:09:30|3006.8|3000.8|3007|3001|3007.3|3001.3|3006.8|3000.8|3
1623373780000|2021-06-11 01:09:40|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1623373810000|2021-06-11 01:10:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623373820000|2021-06-11 01:10:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623373840000|2021-06-11 01:10:40|3007|3001|3007|3001|3007|3001|3006.8|3000.8|7
1623373850000|2021-06-11 01:10:50|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623373880000|2021-06-11 01:11:20|3007.8|3001.8|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|2
1623373890000|2021-06-11 01:11:30|3008|3002|3008|3002|3008|3002|3008|3002|1
1623373930000|2021-06-11 01:12:10|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623373940000|2021-06-11 01:12:20|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623373950000|2021-06-11 01:12:30|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623373980000|2021-06-11 01:13:00|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623373990000|2021-06-11 01:13:10|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623374040000|2021-06-11 01:14:00|3008.3|3002.3|3008.8|3002.8|3009|3003|3008.3|3002.3|3
1623374060000|2021-06-11 01:14:20|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623374070000|2021-06-11 01:14:30|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623374080000|2021-06-11 01:14:40|3008.3|3002.3|3008|3002|3008.3|3002.3|3008|3002|2
1623374100000|2021-06-11 01:15:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623374110000|2021-06-11 01:15:10|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623374120000|2021-06-11 01:15:20|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|3
1623374140000|2021-06-11 01:15:40|3007.3|3001.3|3007.3|3001.3|3007.5|3001.5|3007.3|3001.3|3
1623374150000|2021-06-11 01:15:50|3007|3001|3006.8|3000.8|3007|3001|3006.8|3000.8|2
1623374160000|2021-06-11 01:16:00|3007|3001|3007.5|3001.5|3007.8|3001.8|3007|3001|4
1623374190000|2021-06-11 01:16:30|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623374200000|2021-06-11 01:16:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623374260000|2021-06-11 01:17:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623374270000|2021-06-11 01:17:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623374310000|2021-06-11 01:18:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623374320000|2021-06-11 01:18:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623374330000|2021-06-11 01:18:50|3007|3001|3006.5|3000.5|3007|3001|3006.5|3000.5|3
1623374350000|2021-06-11 01:19:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623374380000|2021-06-11 01:19:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623374440000|2021-06-11 01:20:40|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623374470000|2021-06-11 01:21:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1623374480000|2021-06-11 01:21:20|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623374520000|2021-06-11 01:22:00|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|3
1623374540000|2021-06-11 01:22:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004|2998|4
1623374570000|2021-06-11 01:22:50|3003.8|2997.8|3004.3|2998.3|3004.5|2998.5|3003.8|2997.8|3
1623374580000|2021-06-11 01:23:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|5
1623374590000|2021-06-11 01:23:10|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623374600000|2021-06-11 01:23:20|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|3
1623374620000|2021-06-11 01:23:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|3
1623374640000|2021-06-11 01:24:00|3005|2999|3005|2999|3005|2999|3005|2999|1
1623374670000|2021-06-11 01:24:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623374740000|2021-06-11 01:25:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1623374780000|2021-06-11 01:26:20|3004.8|2998.8|3005|2999|3005|2999|3004.8|2998.8|2
1623374790000|2021-06-11 01:26:30|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623374810000|2021-06-11 01:26:50|3004.8|2998.8|3004.8|2998.8|3005|2999|3004.8|2998.8|3
1623374830000|2021-06-11 01:27:10|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623374870000|2021-06-11 01:27:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623374880000|2021-06-11 01:28:00|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1623374890000|2021-06-11 01:28:10|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1623374920000|2021-06-11 01:28:40|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623374930000|2021-06-11 01:28:50|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623374950000|2021-06-11 01:29:10|3003.3|2997.3|3002|2996|3003.3|2997.3|3002|2996|3
1623374960000|2021-06-11 01:29:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|3
1623374970000|2021-06-11 01:29:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623374980000|2021-06-11 01:29:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623374990000|2021-06-11 01:29:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623375010000|2021-06-11 01:30:10|3001.8|2995.8|3001.4|2995.4|3001.8|2995.8|3001.4|2995.4|3
1623375030000|2021-06-11 01:30:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623375040000|2021-06-11 01:30:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623375050000|2021-06-11 01:30:50|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.5|2995.5|5
1623375060000|2021-06-11 01:31:00|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|2
1623375070000|2021-06-11 01:31:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|4
1623375100000|2021-06-11 01:31:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623375110000|2021-06-11 01:31:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623375160000|2021-06-11 01:32:40|3001|2995|3001.5|2995.5|3002|2996|3001|2995|4
1623375170000|2021-06-11 01:32:50|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623375180000|2021-06-11 01:33:00|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1623375190000|2021-06-11 01:33:10|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623375200000|2021-06-11 01:33:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1623375210000|2021-06-11 01:33:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623375240000|2021-06-11 01:34:00|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623375250000|2021-06-11 01:34:10|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623375260000|2021-06-11 01:34:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623375270000|2021-06-11 01:34:30|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|5
1623375280000|2021-06-11 01:34:40|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|5
1623375290000|2021-06-11 01:34:50|3003|2997|3003.8|2997.8|3003.8|2997.8|3003|2997|3
1623375300000|2021-06-11 01:35:00|3003.3|2997.3|3003.8|2997.8|3004|2998|3003.3|2997.3|5
1623375310000|2021-06-11 01:35:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623375320000|2021-06-11 01:35:20|3004|2998|3004.3|2998.3|3005|2999|3004|2998|8
1623375330000|2021-06-11 01:35:30|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623375340000|2021-06-11 01:35:40|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623375350000|2021-06-11 01:35:50|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1623375360000|2021-06-11 01:36:00|3005.3|2999.3|3005.5|2999.5|3005.5|2999.5|3005.3|2999.3|2
1623375370000|2021-06-11 01:36:10|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623375380000|2021-06-11 01:36:20|3006|3000|3006|3000|3006.5|3000.5|3005.3|2999.3|12
1623375390000|2021-06-11 01:36:30|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|3
1623375400000|2021-06-11 01:36:40|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1623375410000|2021-06-11 01:36:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623375420000|2021-06-11 01:37:00|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623375440000|2021-06-11 01:37:20|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623375450000|2021-06-11 01:37:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623375480000|2021-06-11 01:38:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623375490000|2021-06-11 01:38:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623375500000|2021-06-11 01:38:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1623375510000|2021-06-11 01:38:30|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623375530000|2021-06-11 01:38:50|3003.8|2997.8|3002.8|2996.8|3003.8|2997.8|3002.8|2996.8|3
1623375540000|2021-06-11 01:39:00|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|2
1623375550000|2021-06-11 01:39:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|3
1623375560000|2021-06-11 01:39:20|3004|2998|3004.5|2998.5|3004.5|2998.5|3004|2998|2
1623375600000|2021-06-11 01:40:00|3004.8|2998.8|3005|2999|3005.3|2999.3|3004.8|2998.8|4
1623375610000|2021-06-11 01:40:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623375680000|2021-06-11 01:41:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623375700000|2021-06-11 01:41:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623375720000|2021-06-11 01:42:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623375760000|2021-06-11 01:42:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623375780000|2021-06-11 01:43:00|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|3
1623375800000|2021-06-11 01:43:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623375870000|2021-06-11 01:44:30|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623375880000|2021-06-11 01:44:40|3006|3000|3006|3000|3006|3000|3006|3000|1
1623375900000|2021-06-11 01:45:00|3005.8|2999.8|3006.8|3000.8|3006.8|3000.8|3005.8|2999.8|3
1623375920000|2021-06-11 01:45:20|3007|3001|3007.8|3001.8|3007.8|3001.8|3007|3001|7
1623375950000|2021-06-11 01:45:50|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1623375960000|2021-06-11 01:46:00|3007.5|3001.5|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|2
1623376000000|2021-06-11 01:46:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1623376030000|2021-06-11 01:47:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623376050000|2021-06-11 01:47:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|3
1623376060000|2021-06-11 01:47:40|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|4
1623376070000|2021-06-11 01:47:50|3005|2999|3005|2999|3005.5|2999.5|3005|2999|5
1623376080000|2021-06-11 01:48:00|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|3
1623376090000|2021-06-11 01:48:10|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623376100000|2021-06-11 01:48:20|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3005.3|2999.3|2
1623376120000|2021-06-11 01:48:40|3005|2999|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|4
1623376150000|2021-06-11 01:49:10|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623376170000|2021-06-11 01:49:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623376180000|2021-06-11 01:49:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|3
1623376190000|2021-06-11 01:49:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623376220000|2021-06-11 01:50:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1623376230000|2021-06-11 01:50:30|3005.3|2999.3|3005.8|2999.8|3005.8|2999.8|3005.3|2999.3|2
1623376260000|2021-06-11 01:51:00|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623376290000|2021-06-11 01:51:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623376340000|2021-06-11 01:52:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1623376350000|2021-06-11 01:52:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623376380000|2021-06-11 01:53:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1623376390000|2021-06-11 01:53:10|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005|2999|3
1623376400000|2021-06-11 01:53:20|3005|2999|3005|2999|3005.3|2999.3|3005|2999|3
1623376420000|2021-06-11 01:53:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623376430000|2021-06-11 01:53:50|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623376440000|2021-06-11 01:54:00|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1623376510000|2021-06-11 01:55:10|3002.9|2996.9|3003|2997|3003.5|2997.5|3002.9|2996.9|4
1623376520000|2021-06-11 01:55:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623376530000|2021-06-11 01:55:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1623376600000|2021-06-11 01:56:40|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623376610000|2021-06-11 01:56:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623376620000|2021-06-11 01:57:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|5
1623376630000|2021-06-11 01:57:10|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623376640000|2021-06-11 01:57:20|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623376650000|2021-06-11 01:57:30|3004.8|2998.8|3003|2997|3004.8|2998.8|3003|2997|4
1623376670000|2021-06-11 01:57:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623376710000|2021-06-11 01:58:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1623376720000|2021-06-11 01:58:40|3002.8|2996.8|3001.5|2995.5|3002.8|2996.8|3001.3|2995.3|3
1623376730000|2021-06-11 01:58:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623376750000|2021-06-11 01:59:10|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|3
1623376760000|2021-06-11 01:59:20|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623376800000|2021-06-11 02:00:00|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1623376820000|2021-06-11 02:00:20|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|2
1623376860000|2021-06-11 02:01:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623376870000|2021-06-11 02:01:10|3002|2996|3002.5|2996.5|3002.5|2996.5|3002|2996|2
1623376880000|2021-06-11 02:01:20|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623376910000|2021-06-11 02:01:50|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|3
1623376920000|2021-06-11 02:02:00|3002|2996|3001.5|2995.5|3002|2996|3001.3|2995.3|5
1623376930000|2021-06-11 02:02:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623376950000|2021-06-11 02:02:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623376980000|2021-06-11 02:03:00|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1623376990000|2021-06-11 02:03:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623377000000|2021-06-11 02:03:20|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1623377010000|2021-06-11 02:03:30|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623377020000|2021-06-11 02:03:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623377030000|2021-06-11 02:03:50|3001.3|2995.3|3001|2995|3001.5|2995.5|3001|2995|6
1623377040000|2021-06-11 02:04:00|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|3
1623377100000|2021-06-11 02:05:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1623377110000|2021-06-11 02:05:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623377150000|2021-06-11 02:05:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1623377170000|2021-06-11 02:06:10|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1623377190000|2021-06-11 02:06:30|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623377220000|2021-06-11 02:07:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1623377230000|2021-06-11 02:07:10|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.8|2995.8|4
1623377280000|2021-06-11 02:08:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|4
1623377290000|2021-06-11 02:08:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623377320000|2021-06-11 02:08:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623377350000|2021-06-11 02:09:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623377360000|2021-06-11 02:09:20|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623377380000|2021-06-11 02:09:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623377390000|2021-06-11 02:09:50|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623377400000|2021-06-11 02:10:00|3002.5|2996.5|3002.8|2996.8|3003|2997|3002.5|2996.5|5
1623377420000|2021-06-11 02:10:20|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|5
1623377430000|2021-06-11 02:10:30|3003.5|2997.5|3003.8|2997.8|3004|2998|3003.5|2997.5|4
1623377450000|2021-06-11 02:10:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1623377460000|2021-06-11 02:11:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623377480000|2021-06-11 02:11:20|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623377520000|2021-06-11 02:12:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1623377530000|2021-06-11 02:12:10|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623377550000|2021-06-11 02:12:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004|2998|3
1623377560000|2021-06-11 02:12:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623377570000|2021-06-11 02:12:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623377640000|2021-06-11 02:14:00|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623378600000|2021-06-11 02:30:00|3005|2999|3007.5|3001.5|3007.5|3001.5|3005|2999|10
1623378620000|2021-06-11 02:30:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.5|3001.5|3
1623378630000|2021-06-11 02:30:30|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|3
1623378640000|2021-06-11 02:30:40|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|7
1623378660000|2021-06-11 02:31:00|3009.3|3003.3|3010|3004|3010.3|3004.3|3009.3|3003.3|10
1623378670000|2021-06-11 02:31:10|3010.3|3004.3|3010.5|3004.5|3010.8|3004.8|3010.3|3004.3|6
1623378680000|2021-06-11 02:31:20|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|6
1623378690000|2021-06-11 02:31:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623378700000|2021-06-11 02:31:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623378740000|2021-06-11 02:32:20|3010|3004|3010.5|3004.5|3010.8|3004.8|3010|3004|3
1623378770000|2021-06-11 02:32:50|3010.3|3004.3|3009|3003|3010.3|3004.3|3008.5|3002.5|8
1623378780000|2021-06-11 02:33:00|3009.3|3003.3|3010|3004|3010|3004|3009.3|3003.3|3
1623378790000|2021-06-11 02:33:10|3010.3|3004.3|3011|3005|3011.5|3005.5|3010.3|3004.3|11
1623378800000|2021-06-11 02:33:20|3010.8|3004.8|3011.3|3005.3|3011.3|3005.3|3010.8|3004.8|3
1623378810000|2021-06-11 02:33:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|8
1623378820000|2021-06-11 02:33:40|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|6
1623378830000|2021-06-11 02:33:50|3011.5|3005.5|3011|3005|3011.8|3005.8|3011|3005|5
1623378850000|2021-06-11 02:34:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623378860000|2021-06-11 02:34:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1623378870000|2021-06-11 02:34:30|3009.9|3003.9|3010|3004|3010|3004|3009.5|3003.5|4
1623378880000|2021-06-11 02:34:40|3010.3|3004.3|3010|3004|3010.3|3004.3|3009.3|3003.3|12
1623378890000|2021-06-11 02:34:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623378900000|2021-06-11 02:35:00|3010|3004|3010.5|3004.5|3010.8|3004.8|3009.8|3003.8|9
1623378910000|2021-06-11 02:35:10|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.5|3004.5|5
1623378930000|2021-06-11 02:35:30|3012|3006|3012|3006|3012.5|3006.5|3012|3006|4
1623378940000|2021-06-11 02:35:40|3012.3|3006.3|3012|3006|3012.5|3006.5|3011.8|3005.8|8
1623378950000|2021-06-11 02:35:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623378960000|2021-06-11 02:36:00|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|5
1623378970000|2021-06-11 02:36:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623378980000|2021-06-11 02:36:20|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623378990000|2021-06-11 02:36:30|3012.3|3006.3|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|3
1623379000000|2021-06-11 02:36:40|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|7
1623379010000|2021-06-11 02:36:50|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012|3006|4
1623379020000|2021-06-11 02:37:00|3012|3006|3012.3|3006.3|3012.3|3006.3|3011.8|3005.8|4
1623379030000|2021-06-11 02:37:10|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|2
1623379040000|2021-06-11 02:37:20|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623379050000|2021-06-11 02:37:30|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|3
1623379080000|2021-06-11 02:38:00|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623379090000|2021-06-11 02:38:10|3011.5|3005.5|3011.8|3005.8|3012|3006|3011.5|3005.5|3
1623379100000|2021-06-11 02:38:20|3012|3006|3012.3|3006.3|3012.3|3006.3|3012|3006|2
1623379110000|2021-06-11 02:38:30|3012|3006|3012|3006|3012|3006|3012|3006|1
1623379120000|2021-06-11 02:38:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623379140000|2021-06-11 02:39:00|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1623379150000|2021-06-11 02:39:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623379160000|2021-06-11 02:39:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|8
1623379170000|2021-06-11 02:39:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|4
1623379180000|2021-06-11 02:39:40|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|4
1623379190000|2021-06-11 02:39:50|3013.3|3007.3|3013.3|3007.3|3013.5|3007.5|3013.3|3007.3|3
1623379200000|2021-06-11 02:40:00|3012.8|3006.8|3012.8|3006.8|3013.3|3007.3|3012.5|3006.5|5
1623379210000|2021-06-11 02:40:10|3013.3|3007.3|3011.5|3005.5|3013.3|3007.3|3011.5|3005.5|5
1623379220000|2021-06-11 02:40:20|3011.3|3005.3|3010.3|3004.3|3011.3|3005.3|3010.3|3004.3|4
1623379230000|2021-06-11 02:40:30|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3010.3|3004.3|2
1623379240000|2021-06-11 02:40:40|3010|3004|3010|3004|3010|3004|3010|3004|1
1623379250000|2021-06-11 02:40:50|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623379280000|2021-06-11 02:41:20|3010.5|3004.5|3010.9|3004.9|3011.3|3005.3|3010.5|3004.5|6
1623379300000|2021-06-11 02:41:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623379340000|2021-06-11 02:42:20|3011.1|3005.1|3011.1|3005.1|3012|3006|3011.1|3005.1|3
1623379360000|2021-06-11 02:42:40|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.5|3005.5|5
1623379380000|2021-06-11 02:43:00|3012.8|3006.8|3013.5|3007.5|3013.5|3007.5|3012.8|3006.8|5
1623379400000|2021-06-11 02:43:20|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623379420000|2021-06-11 02:43:40|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|5
1623379430000|2021-06-11 02:43:50|3012.5|3006.5|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|6
1623379440000|2021-06-11 02:44:00|3013|3007|3013.3|3007.3|3013.3|3007.3|3013|3007|2
1623379450000|2021-06-11 02:44:10|3013.5|3007.5|3014.8|3008.8|3014.8|3008.8|3013.5|3007.5|11
1623379460000|2021-06-11 02:44:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623379470000|2021-06-11 02:44:30|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1623379480000|2021-06-11 02:44:40|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|6
1623379490000|2021-06-11 02:44:50|3015|3009|3016.3|3010.3|3016.3|3010.3|3015|3009|4
1623379500000|2021-06-11 02:45:00|3016.5|3010.5|3015.3|3009.3|3016.8|3010.8|3015.3|3009.3|9
1623379510000|2021-06-11 02:45:10|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623379520000|2021-06-11 02:45:20|3014.5|3008.5|3015.5|3009.5|3015.5|3009.5|3014.3|3008.3|6
1623379530000|2021-06-11 02:45:30|3015.8|3009.8|3015.5|3009.5|3016.3|3010.3|3015.3|3009.3|11
1623379540000|2021-06-11 02:45:40|3014.9|3008.9|3014.3|3008.3|3014.9|3008.9|3014.3|3008.3|4
1623379550000|2021-06-11 02:45:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623379560000|2021-06-11 02:46:00|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.3|3008.3|9
1623379570000|2021-06-11 02:46:10|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|3
1623379580000|2021-06-11 02:46:20|3015.5|3009.5|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|6
1623379590000|2021-06-11 02:46:30|3015.5|3009.5|3016|3010|3016|3010|3015.5|3009.5|3
1623379600000|2021-06-11 02:46:40|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015|3009|8
1623379610000|2021-06-11 02:46:50|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|4
1623379620000|2021-06-11 02:47:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015.3|3009.3|8
1623379630000|2021-06-11 02:47:10|3016|3010|3016.3|3010.3|3016.3|3010.3|3016|3010|2
1623379640000|2021-06-11 02:47:20|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|4
1623379650000|2021-06-11 02:47:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623379670000|2021-06-11 02:47:50|3015.8|3009.8|3015.5|3009.5|3016|3010|3015.5|3009.5|4
1623379680000|2021-06-11 02:48:00|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|5
1623379700000|2021-06-11 02:48:20|3016|3010|3015.6|3009.6|3016.3|3010.3|3015.6|3009.6|4
1623379710000|2021-06-11 02:48:30|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623379740000|2021-06-11 02:49:00|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623379750000|2021-06-11 02:49:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623379760000|2021-06-11 02:49:20|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623379780000|2021-06-11 02:49:40|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623379810000|2021-06-11 02:50:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623379830000|2021-06-11 02:50:30|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3014.8|3008.8|7
1623379840000|2021-06-11 02:50:40|3015|3009|3015|3009|3015|3009|3014.8|3008.8|3
1623379850000|2021-06-11 02:50:50|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1623379880000|2021-06-11 02:51:20|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|3
1623379890000|2021-06-11 02:51:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623379910000|2021-06-11 02:51:50|3014.8|3008.8|3014.5|3008.5|3015|3009|3014.5|3008.5|3
1623379930000|2021-06-11 02:52:10|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623379940000|2021-06-11 02:52:20|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.3|3008.3|4
1623379960000|2021-06-11 02:52:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014|3008|3
1623379970000|2021-06-11 02:52:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3013.9|3007.9|5
1623379990000|2021-06-11 02:53:10|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623380000000|2021-06-11 02:53:20|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1623380010000|2021-06-11 02:53:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1623380020000|2021-06-11 02:53:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623380040000|2021-06-11 02:54:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623380050000|2021-06-11 02:54:10|3013.5|3007.5|3012.5|3006.5|3013.5|3007.5|3012|3006|6
1623380060000|2021-06-11 02:54:20|3012.4|3006.4|3012.6|3006.6|3012.6|3006.6|3012|3006|4
1623380070000|2021-06-11 02:54:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012|3006|3
1623380080000|2021-06-11 02:54:40|3012|3006|3011.3|3005.3|3012|3006|3011|3005|4
1623380090000|2021-06-11 02:54:50|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|3011.1|3005.1|1
1623380110000|2021-06-11 02:55:10|3011.3|3005.3|3012.6|3006.6|3012.6|3006.6|3011.3|3005.3|5
1623380120000|2021-06-11 02:55:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623380130000|2021-06-11 02:55:30|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|3
1623380190000|2021-06-11 02:56:30|3011|3005|3009.5|3003.5|3011|3005|3009.5|3003.5|2
1623380200000|2021-06-11 02:56:40|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623380290000|2021-06-11 02:58:10|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623380300000|2021-06-11 02:58:20|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1623380310000|2021-06-11 02:58:30|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623380340000|2021-06-11 02:59:00|3011.5|3005.5|3012.5|3006.5|3012.5|3006.5|3011.5|3005.5|3
1623380350000|2021-06-11 02:59:10|3012.3|3006.3|3012.8|3006.8|3012.8|3006.8|3012.3|3006.3|3
1623380370000|2021-06-11 02:59:30|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|3012.6|3006.6|1
1623380380000|2021-06-11 02:59:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623380390000|2021-06-11 02:59:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623380450000|2021-06-11 03:00:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|4
1623380470000|2021-06-11 03:01:10|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623380540000|2021-06-11 03:02:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623380550000|2021-06-11 03:02:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623380560000|2021-06-11 03:02:40|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623380650000|2021-06-11 03:04:10|3012.8|3006.8|3012.8|3006.8|3013|3007|3012.3|3006.3|5
1623380660000|2021-06-11 03:04:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623380730000|2021-06-11 03:05:30|3011.3|3005.3|3010.5|3004.5|3011.3|3005.3|3009.8|3003.8|4
1623380740000|2021-06-11 03:05:40|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623380820000|2021-06-11 03:07:00|3011|3005|3011.3|3005.3|3011.3|3005.3|3011|3005|2
1623380830000|2021-06-11 03:07:10|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623380870000|2021-06-11 03:07:50|3011.8|3005.8|3013|3007|3013|3007|3011.8|3005.8|2
1623380890000|2021-06-11 03:08:10|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623380920000|2021-06-11 03:08:40|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623380930000|2021-06-11 03:08:50|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623380940000|2021-06-11 03:09:00|3013.8|3007.8|3013|3007|3013.8|3007.8|3013|3007|2
1623381060000|2021-06-11 03:11:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623381080000|2021-06-11 03:11:20|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623381230000|2021-06-11 03:13:50|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623381300000|2021-06-11 03:15:00|3014.1|3008.1|3014.8|3008.8|3014.8|3008.8|3014.1|3008.1|3
1623381310000|2021-06-11 03:15:10|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623381330000|2021-06-11 03:15:30|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623381360000|2021-06-11 03:16:00|3014.8|3008.8|3013.9|3007.9|3014.8|3008.8|3013.9|3007.9|2
1623381370000|2021-06-11 03:16:10|3014|3008|3013.8|3007.8|3014|3008|3013.8|3007.8|2
1623381390000|2021-06-11 03:16:30|3014.3|3008.3|3014|3008|3014.8|3008.8|3013.9|3007.9|6
1623381420000|2021-06-11 03:17:00|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623381430000|2021-06-11 03:17:10|3014.5|3008.5|3014|3008|3014.5|3008.5|3014|3008|3
1623381440000|2021-06-11 03:17:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623381450000|2021-06-11 03:17:30|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1623381470000|2021-06-11 03:17:50|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623381500000|2021-06-11 03:18:20|3014|3008|3014|3008|3014|3008|3014|3008|1
1623381510000|2021-06-11 03:18:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623381520000|2021-06-11 03:18:40|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623381540000|2021-06-11 03:19:00|3014|3008|3014|3008|3014|3008|3014|3008|1
1623381560000|2021-06-11 03:19:20|3014.3|3008.3|3013.8|3007.8|3014.3|3008.3|3013.8|3007.8|3
1623381570000|2021-06-11 03:19:30|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623381610000|2021-06-11 03:20:10|3013.8|3007.8|3014.5|3008.5|3014.5|3008.5|3013.6|3007.6|5
1623381620000|2021-06-11 03:20:20|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623381640000|2021-06-11 03:20:40|3014.8|3008.8|3014.5|3008.5|3015|3009|3014.5|3008.5|6
1623381660000|2021-06-11 03:21:00|3014.8|3008.8|3014.8|3008.8|3015|3009|3014.5|3008.5|7
1623381670000|2021-06-11 03:21:10|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623381700000|2021-06-11 03:21:40|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623381710000|2021-06-11 03:21:50|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623381720000|2021-06-11 03:22:00|3014.8|3008.8|3013.9|3007.9|3014.8|3008.8|3013.9|3007.9|2
1623381770000|2021-06-11 03:22:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3013.9|3007.9|4
1623381800000|2021-06-11 03:23:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623381810000|2021-06-11 03:23:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623381820000|2021-06-11 03:23:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623381830000|2021-06-11 03:23:50|3014.8|3008.8|3015.3|3009.3|3015.3|3009.3|3014.8|3008.8|2
1623381860000|2021-06-11 03:24:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1623381890000|2021-06-11 03:24:50|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623381910000|2021-06-11 03:25:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|6
1623381930000|2021-06-11 03:25:30|3015|3009|3015|3009|3015|3009|3015|3009|1
1623381940000|2021-06-11 03:25:40|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|2
1623381950000|2021-06-11 03:25:50|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3013.3|3007.3|3
1623381980000|2021-06-11 03:26:20|3013|3007|3013|3007|3013|3007|3013|3007|1
1623382040000|2021-06-11 03:27:20|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623382050000|2021-06-11 03:27:30|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623382070000|2021-06-11 03:27:50|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1623382080000|2021-06-11 03:28:00|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623382110000|2021-06-11 03:28:30|3014|3008|3013.3|3007.3|3014.3|3008.3|3013.3|3007.3|5
1623382130000|2021-06-11 03:28:50|3013|3007|3012.5|3006.5|3013|3007|3012.5|3006.5|2
1623382180000|2021-06-11 03:29:40|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623382190000|2021-06-11 03:29:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1623382360000|2021-06-11 03:32:40|3012.5|3006.5|3011|3005|3012.5|3006.5|3011|3005|2
1623382380000|2021-06-11 03:33:00|3009.9|3003.9|3008.3|3002.3|3009.9|3003.9|3008.3|3002.3|4
1623382400000|2021-06-11 03:33:20|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3007.3|3001.3|2
1623382410000|2021-06-11 03:33:30|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623382430000|2021-06-11 03:33:50|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623382450000|2021-06-11 03:34:10|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623382540000|2021-06-11 03:35:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623382650000|2021-06-11 03:37:30|3009|3003|3009|3003|3009|3003|3009|3003|1
1623382800000|2021-06-11 03:40:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623382860000|2021-06-11 03:41:00|3009|3003|3009|3003|3009|3003|3009|3003|1
1623383760000|2021-06-11 03:56:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623383820000|2021-06-11 03:57:00|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623383870000|2021-06-11 03:57:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623384000000|2021-06-11 04:00:00|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623384300000|2021-06-11 04:05:00|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623384350000|2021-06-11 04:05:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623384670000|2021-06-11 04:11:10|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623385050000|2021-06-11 04:17:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623385980000|2021-06-11 04:33:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623386010000|2021-06-11 04:33:30|3010|3004|3009.8|3003.8|3010|3004|3009.8|3003.8|2
1623386090000|2021-06-11 04:34:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623386900000|2021-06-11 04:48:20|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623387500000|2021-06-11 04:58:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623388220000|2021-06-11 05:10:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623388800000|2021-06-11 05:20:00|3012.1|3006.1|3013.8|3007.8|3013.8|3007.8|3012.1|3006.1|2
1623388850000|2021-06-11 05:20:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623388890000|2021-06-11 05:21:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623388920000|2021-06-11 05:22:00|3014.6|3008.6|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|3
1623388950000|2021-06-11 05:22:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623388990000|2021-06-11 05:23:10|3013.4|3007.4|3013|3007|3013.4|3007.4|3013|3007|2
1623389020000|2021-06-11 05:23:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623389190000|2021-06-11 05:26:30|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623389370000|2021-06-11 05:29:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623389400000|2021-06-11 05:30:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|6
1623389410000|2021-06-11 05:30:10|3014|3008|3015|3009|3015|3009|3013.8|3007.8|5
1623389420000|2021-06-11 05:30:20|3014.9|3008.9|3015|3009|3015|3009|3014.9|3008.9|2
1623389440000|2021-06-11 05:30:40|3015.3|3009.3|3015.5|3009.5|3015.8|3009.8|3015|3009|6
1623389450000|2021-06-11 05:30:50|3015.3|3009.3|3014.5|3008.5|3015.5|3009.5|3014.3|3008.3|10
1623389460000|2021-06-11 05:31:00|3015|3009|3016|3010|3017|3011|3015|3009|17
1623389470000|2021-06-11 05:31:10|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|5
1623389480000|2021-06-11 05:31:20|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623389490000|2021-06-11 05:31:30|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623389510000|2021-06-11 05:31:50|3014.8|3008.8|3014.6|3008.6|3014.8|3008.8|3014.6|3008.6|2
1623389520000|2021-06-11 05:32:00|3014.3|3008.3|3012.8|3006.8|3014.3|3008.3|3012.8|3006.8|5
1623389560000|2021-06-11 05:32:40|3012.5|3006.5|3011.5|3005.5|3012.5|3006.5|3011.5|3005.5|2
1623389580000|2021-06-11 05:33:00|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|2
1623389590000|2021-06-11 05:33:10|3011.3|3005.3|3011|3005|3011.3|3005.3|3011|3005|4
1623389600000|2021-06-11 05:33:20|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011|3005|3
1623389610000|2021-06-11 05:33:30|3011.5|3005.5|3013|3007|3013|3007|3011.5|3005.5|2
1623389620000|2021-06-11 05:33:40|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623389630000|2021-06-11 05:33:50|3013.8|3007.8|3014.3|3008.3|3014.3|3008.3|3013.8|3007.8|3
1623389650000|2021-06-11 05:34:10|3014.5|3008.5|3015|3009|3015|3009|3014.5|3008.5|3
1623389660000|2021-06-11 05:34:20|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623389670000|2021-06-11 05:34:30|3015.8|3009.8|3016|3010|3016|3010|3015.8|3009.8|2
1623389680000|2021-06-11 05:34:40|3016.3|3010.3|3017.3|3011.3|3017.3|3011.3|3016.3|3010.3|5
1623389690000|2021-06-11 05:34:50|3016.3|3010.3|3015.8|3009.8|3016.3|3010.3|3015.8|3009.8|2
1623389700000|2021-06-11 05:35:00|3015.5|3009.5|3015.8|3009.8|3016|3010|3015.5|3009.5|4
1623389720000|2021-06-11 05:35:20|3015.5|3009.5|3014.8|3008.8|3015.5|3009.5|3014.8|3008.8|5
1623389740000|2021-06-11 05:35:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623389760000|2021-06-11 05:36:00|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|3014.9|3008.9|1
1623389910000|2021-06-11 05:38:30|3015|3009|3015.3|3009.3|3015.5|3009.5|3015|3009|4
1623389930000|2021-06-11 05:38:50|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|2
1623389940000|2021-06-11 05:39:00|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|2
1623389950000|2021-06-11 05:39:10|3017.3|3011.3|3017|3011|3017.5|3011.5|3017|3011|4
1623389960000|2021-06-11 05:39:20|3017.3|3011.3|3017|3011|3017.5|3011.5|3017|3011|4
1623389980000|2021-06-11 05:39:40|3016.8|3010.8|3017|3011|3017|3011|3016.8|3010.8|2
1623389990000|2021-06-11 05:39:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017|3011|8
1623390010000|2021-06-11 05:40:10|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|3
1623390020000|2021-06-11 05:40:20|3017.5|3011.5|3019|3013|3019.3|3013.3|3017.5|3011.5|7
1623390030000|2021-06-11 05:40:30|3019.3|3013.3|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|7
1623390040000|2021-06-11 05:40:40|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623390060000|2021-06-11 05:41:00|3017.8|3011.8|3016.8|3010.8|3017.8|3011.8|3016.8|3010.8|4
1623390070000|2021-06-11 05:41:10|3017|3011|3016.8|3010.8|3017|3011|3016.8|3010.8|2
1623390110000|2021-06-11 05:41:50|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|2
1623390120000|2021-06-11 05:42:00|3016.1|3010.1|3016.5|3010.5|3016.5|3010.5|3016.1|3010.1|3
1623390130000|2021-06-11 05:42:10|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623390140000|2021-06-11 05:42:20|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.5|3011.5|3
1623390150000|2021-06-11 05:42:30|3018|3012|3018|3012|3018.3|3012.3|3018|3012|3
1623390160000|2021-06-11 05:42:40|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623390170000|2021-06-11 05:42:50|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623390180000|2021-06-11 05:43:00|3018.6|3012.6|3019.3|3013.3|3019.3|3013.3|3018.6|3012.6|3
1623390190000|2021-06-11 05:43:10|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623390200000|2021-06-11 05:43:20|3019.4|3013.4|3019|3013|3019.4|3013.4|3019|3013|4
1623390210000|2021-06-11 05:43:30|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|5
1623390220000|2021-06-11 05:43:40|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623390230000|2021-06-11 05:43:50|3018|3012|3018|3012|3018|3012|3018|3012|1
1623390260000|2021-06-11 05:44:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623390280000|2021-06-11 05:44:40|3018.6|3012.6|3018.9|3012.9|3018.9|3012.9|3018.6|3012.6|2
1623390290000|2021-06-11 05:44:50|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|4
1623390300000|2021-06-11 05:45:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623390340000|2021-06-11 05:45:40|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|4
1623390350000|2021-06-11 05:45:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|3
1623390360000|2021-06-11 05:46:00|3020|3014|3020.3|3014.3|3020.3|3014.3|3020|3014|4
1623390380000|2021-06-11 05:46:20|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1623390400000|2021-06-11 05:46:40|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623390410000|2021-06-11 05:46:50|3020.3|3014.3|3021.8|3015.8|3021.8|3015.8|3020.3|3014.3|5
1623390430000|2021-06-11 05:47:10|3021.5|3015.5|3022.5|3016.5|3022.5|3016.5|3021.5|3015.5|4
1623390440000|2021-06-11 05:47:20|3022.8|3016.8|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|2
1623390450000|2021-06-11 05:47:30|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1623390460000|2021-06-11 05:47:40|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623390470000|2021-06-11 05:47:50|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|2
1623390480000|2021-06-11 05:48:00|3024.3|3018.3|3025.3|3019.3|3026.3|3020.3|3024.3|3018.3|11
1623390490000|2021-06-11 05:48:10|3025|3019|3024.8|3018.8|3025|3019|3024.8|3018.8|2
1623390500000|2021-06-11 05:48:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1623390510000|2021-06-11 05:48:30|3024.8|3018.8|3024|3018|3025|3019|3023.8|3017.8|7
1623390520000|2021-06-11 05:48:40|3024.3|3018.3|3025|3019|3025|3019|3024.3|3018.3|3
1623390530000|2021-06-11 05:48:50|3025.3|3019.3|3022.5|3016.5|3025.8|3019.8|3021.8|3015.8|13
1623390540000|2021-06-11 05:49:00|3022.3|3016.3|3023.5|3017.5|3023.5|3017.5|3022.3|3016.3|10
1623390550000|2021-06-11 05:49:10|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623390560000|2021-06-11 05:49:20|3023|3017|3022.8|3016.8|3023.5|3017.5|3022.5|3016.5|10
1623390570000|2021-06-11 05:49:30|3022.5|3016.5|3023.3|3017.3|3023.3|3017.3|3022.5|3016.5|4
1623390580000|2021-06-11 05:49:40|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|11
1623390590000|2021-06-11 05:49:50|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623390600000|2021-06-11 05:50:00|3023|3017|3023.6|3017.6|3023.8|3017.8|3022.8|3016.8|9
1623390610000|2021-06-11 05:50:10|3023.9|3017.9|3023.8|3017.8|3024.3|3018.3|3023.5|3017.5|19
1623390620000|2021-06-11 05:50:20|3024|3018|3025.5|3019.5|3026.3|3020.3|3024|3018|15
1623390630000|2021-06-11 05:50:30|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|8
1623390640000|2021-06-11 05:50:40|3024|3018|3023.8|3017.8|3024.5|3018.5|3023.5|3017.5|8
1623390650000|2021-06-11 05:50:50|3023.5|3017.5|3024.5|3018.5|3024.5|3018.5|3023.5|3017.5|5
1623390660000|2021-06-11 05:51:00|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|8
1623390670000|2021-06-11 05:51:10|3024.3|3018.3|3023.5|3017.5|3024.3|3018.3|3023.3|3017.3|4
1623390680000|2021-06-11 05:51:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|4
1623390700000|2021-06-11 05:51:40|3023.8|3017.8|3023|3017|3024|3018|3023|3017|4
1623390710000|2021-06-11 05:51:50|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023|3017|5
1623390720000|2021-06-11 05:52:00|3023.5|3017.5|3024|3018|3024.5|3018.5|3023.5|3017.5|6
1623390730000|2021-06-11 05:52:10|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623390740000|2021-06-11 05:52:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1623390750000|2021-06-11 05:52:30|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623390760000|2021-06-11 05:52:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623390770000|2021-06-11 05:52:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1623390780000|2021-06-11 05:53:00|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623390790000|2021-06-11 05:53:10|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|2
1623390800000|2021-06-11 05:53:20|3024.8|3018.8|3023.3|3017.3|3025|3019|3023.3|3017.3|3
1623390810000|2021-06-11 05:53:30|3023|3017|3023|3017|3023.3|3017.3|3023|3017|3
1623390820000|2021-06-11 05:53:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|6
1623390830000|2021-06-11 05:53:50|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|3
1623390840000|2021-06-11 05:54:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623390860000|2021-06-11 05:54:20|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024|3018|5
1623390880000|2021-06-11 05:54:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623390900000|2021-06-11 05:55:00|3024.5|3018.5|3026|3020|3026.3|3020.3|3024.5|3018.5|8
1623390910000|2021-06-11 05:55:10|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|5
1623390920000|2021-06-11 05:55:20|3026.5|3020.5|3027.5|3021.5|3027.5|3021.5|3026.3|3020.3|4
1623390930000|2021-06-11 05:55:30|3027.4|3021.4|3025.5|3019.5|3027.4|3021.4|3025.5|3019.5|6
1623390950000|2021-06-11 05:55:50|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1623390960000|2021-06-11 05:56:00|3025.8|3019.8|3024.5|3018.5|3025.8|3019.8|3024.5|3018.5|6
1623390970000|2021-06-11 05:56:10|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1623390980000|2021-06-11 05:56:20|3024|3018|3023.3|3017.3|3024.5|3018.5|3023.3|3017.3|6
1623390990000|2021-06-11 05:56:30|3023.5|3017.5|3022.8|3016.8|3023.5|3017.5|3022.8|3016.8|4
1623391000000|2021-06-11 05:56:40|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|3
1623391010000|2021-06-11 05:56:50|3023|3017|3025.3|3019.3|3025.3|3019.3|3023|3017|5
1623391020000|2021-06-11 05:57:00|3025.5|3019.5|3026.3|3020.3|3026.3|3020.3|3025.5|3019.5|5
1623391030000|2021-06-11 05:57:10|3026.5|3020.5|3024.8|3018.8|3026.5|3020.5|3024.8|3018.8|4
1623391040000|2021-06-11 05:57:20|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1623391050000|2021-06-11 05:57:30|3024|3018|3024|3018|3024.3|3018.3|3023.8|3017.8|5
1623391060000|2021-06-11 05:57:40|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623391080000|2021-06-11 05:58:00|3023.5|3017.5|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|4
1623391090000|2021-06-11 05:58:10|3026|3020|3028|3022|3029|3023|3025.5|3019.5|19
1623391100000|2021-06-11 05:58:20|3028.6|3022.6|3027|3021|3028.8|3022.8|3027|3021|13
1623391110000|2021-06-11 05:58:30|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623391120000|2021-06-11 05:58:40|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|6
1623391150000|2021-06-11 05:59:10|3026|3020|3026|3020|3026|3020|3026|3020|1
1623391160000|2021-06-11 05:59:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623391170000|2021-06-11 05:59:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1623391180000|2021-06-11 05:59:40|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.8|3019.8|3
1623391190000|2021-06-11 05:59:50|3026|3020|3027.8|3021.8|3027.8|3021.8|3026|3020|3
1623391200000|2021-06-11 06:00:00|3028|3022|3028.3|3022.3|3029.1|3023.1|3028|3022|4
1623391210000|2021-06-11 06:00:10|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623391220000|2021-06-11 06:00:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623391230000|2021-06-11 06:00:30|3028.5|3022.5|3028|3022|3028.5|3022.5|3028|3022|3
1623391240000|2021-06-11 06:00:40|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623391250000|2021-06-11 06:00:50|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623391260000|2021-06-11 06:01:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027|3021|5
1623391270000|2021-06-11 06:01:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623391280000|2021-06-11 06:01:20|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1623391290000|2021-06-11 06:01:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623391340000|2021-06-11 06:02:20|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1623391350000|2021-06-11 06:02:30|3027|3021|3027|3021|3027.3|3021.3|3026.8|3020.8|5
1623391360000|2021-06-11 06:02:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623391370000|2021-06-11 06:02:50|3026.4|3020.4|3025.8|3019.8|3026.4|3020.4|3025|3019|5
1623391390000|2021-06-11 06:03:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623391400000|2021-06-11 06:03:20|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|4
1623391410000|2021-06-11 06:03:30|3024.9|3018.9|3025|3019|3025|3019|3023.5|3017.5|9
1623391420000|2021-06-11 06:03:40|3024.8|3018.8|3024.5|3018.5|3025.1|3019.1|3024.3|3018.3|5
1623391430000|2021-06-11 06:03:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623391440000|2021-06-11 06:04:00|3024.5|3018.5|3024.3|3018.3|3025|3019|3024.3|3018.3|4
1623391460000|2021-06-11 06:04:20|3024.8|3018.8|3027.5|3021.5|3027.5|3021.5|3024.8|3018.8|5
1623391470000|2021-06-11 06:04:30|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1623391480000|2021-06-11 06:04:40|3027.1|3021.1|3027.3|3021.3|3027.3|3021.3|3027|3021|3
1623391490000|2021-06-11 06:04:50|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1623391500000|2021-06-11 06:05:00|3027|3021|3027|3021|3027|3021|3026.8|3020.8|3
1623391510000|2021-06-11 06:05:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623391520000|2021-06-11 06:05:20|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623391550000|2021-06-11 06:05:50|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623391560000|2021-06-11 06:06:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|5
1623391570000|2021-06-11 06:06:10|3028|3022|3028|3022|3028.5|3022.5|3028|3022|9
1623391600000|2021-06-11 06:06:40|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1623391620000|2021-06-11 06:07:00|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|4
1623391630000|2021-06-11 06:07:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|3
1623391640000|2021-06-11 06:07:20|3028.8|3022.8|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|4
1623391680000|2021-06-11 06:08:00|3029|3023|3030|3024|3030|3024|3029|3023|3
1623391690000|2021-06-11 06:08:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623391750000|2021-06-11 06:09:10|3029.5|3023.5|3029|3023|3029.5|3023.5|3028.8|3022.8|3
1623391760000|2021-06-11 06:09:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623391780000|2021-06-11 06:09:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1623391790000|2021-06-11 06:09:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1623391800000|2021-06-11 06:10:00|3030|3024|3030.1|3024.1|3030.1|3024.1|3030|3024|2
1623391810000|2021-06-11 06:10:10|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|4
1623391820000|2021-06-11 06:10:20|3030.5|3024.5|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|6
1623391830000|2021-06-11 06:10:30|3030.8|3024.8|3032|3026|3032|3026|3030.8|3024.8|3
1623391840000|2021-06-11 06:10:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623391850000|2021-06-11 06:10:50|3032.5|3026.5|3032.3|3026.3|3032.6|3026.6|3032.3|3026.3|3
1623391860000|2021-06-11 06:11:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|4
1623391870000|2021-06-11 06:11:10|3032.5|3026.5|3033.8|3027.8|3034|3028|3032.3|3026.3|16
1623391880000|2021-06-11 06:11:20|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|8
1623391890000|2021-06-11 06:11:30|3034.8|3028.8|3035|3029|3035.3|3029.3|3034.8|3028.8|4
1623391900000|2021-06-11 06:11:40|3035.3|3029.3|3035|3029|3035.3|3029.3|3035|3029|2
1623391910000|2021-06-11 06:11:50|3035.5|3029.5|3036.3|3030.3|3036.8|3030.8|3035.3|3029.3|4
1623391920000|2021-06-11 06:12:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1623391930000|2021-06-11 06:12:10|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|2
1623391940000|2021-06-11 06:12:20|3036.5|3030.5|3037.5|3031.5|3037.5|3031.5|3036.5|3030.5|5
1623391950000|2021-06-11 06:12:30|3037.6|3031.6|3039.5|3033.5|3040|3034|3037.6|3031.6|14
1623391960000|2021-06-11 06:12:40|3039.3|3033.3|3040.8|3034.8|3040.8|3034.8|3038.5|3032.5|8
1623391970000|2021-06-11 06:12:50|3041|3035|3040.5|3034.5|3041.5|3035.5|3040.3|3034.3|8
1623391980000|2021-06-11 06:13:00|3040.3|3034.3|3041.3|3035.3|3041.3|3035.3|3040.3|3034.3|9
1623391990000|2021-06-11 06:13:10|3041.5|3035.5|3040.5|3034.5|3042|3036|3040.5|3034.5|10
1623392000000|2021-06-11 06:13:20|3040.3|3034.3|3039.5|3033.5|3040.3|3034.3|3039.5|3033.5|3
1623392010000|2021-06-11 06:13:30|3040|3034|3039.5|3033.5|3040|3034|3039.5|3033.5|3
1623392020000|2021-06-11 06:13:40|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|2
1623392030000|2021-06-11 06:13:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|4
1623392040000|2021-06-11 06:14:00|3039.5|3033.5|3040.8|3034.8|3042|3036|3039.5|3033.5|12
1623392050000|2021-06-11 06:14:10|3040.5|3034.5|3041.5|3035.5|3041.5|3035.5|3039.8|3033.8|6
1623392060000|2021-06-11 06:14:20|3041.8|3035.8|3042|3036|3042.3|3036.3|3041.5|3035.5|10
1623392070000|2021-06-11 06:14:30|3042.3|3036.3|3042|3036|3042.5|3036.5|3042|3036|4
1623392080000|2021-06-11 06:14:40|3041.9|3035.9|3040.8|3034.8|3041.9|3035.9|3040.8|3034.8|5
1623392090000|2021-06-11 06:14:50|3041|3035|3042.4|3036.4|3042.4|3036.4|3041|3035|5
1623392100000|2021-06-11 06:15:00|3042.6|3036.6|3045.5|3039.5|3045.6|3039.6|3042.5|3036.5|14
1623392110000|2021-06-11 06:15:10|3045.1|3039.1|3047|3041|3047|3041|3045.1|3039.1|16
1623392120000|2021-06-11 06:15:20|3047.3|3041.3|3050|3044|3050|3044|3047.3|3041.3|12
1623392130000|2021-06-11 06:15:30|3050.3|3044.3|3051|3045|3051.5|3045.5|3050|3044|13
1623392140000|2021-06-11 06:15:40|3050.6|3044.6|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|5
1623392150000|2021-06-11 06:15:50|3050.5|3044.5|3048.9|3042.9|3051.3|3045.3|3048.3|3042.3|16
1623392160000|2021-06-11 06:16:00|3048.6|3042.6|3047.6|3041.6|3048.9|3042.9|3047.6|3041.6|7
1623392170000|2021-06-11 06:16:10|3047.3|3041.3|3046.4|3040.4|3047.3|3041.3|3046.4|3040.4|5
1623392180000|2021-06-11 06:16:20|3046.3|3040.3|3046.5|3040.5|3046.5|3040.5|3046.3|3040.3|2
1623392190000|2021-06-11 06:16:30|3046.3|3040.3|3046.9|3040.9|3046.9|3040.9|3046.3|3040.3|4
1623392200000|2021-06-11 06:16:40|3047.5|3041.5|3046.9|3040.9|3047.5|3041.5|3046|3040|12
1623392210000|2021-06-11 06:16:50|3046.8|3040.8|3046.6|3040.6|3046.8|3040.8|3046.5|3040.5|4
1623392220000|2021-06-11 06:17:00|3047|3041|3047.6|3041.6|3047.6|3041.6|3047|3041|4
1623392230000|2021-06-11 06:17:10|3048.1|3042.1|3047.8|3041.8|3048.4|3042.4|3047.8|3041.8|7
1623392240000|2021-06-11 06:17:20|3047.5|3041.5|3046.8|3040.8|3047.5|3041.5|3046.3|3040.3|6
1623392250000|2021-06-11 06:17:30|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046|3040|4
1623392260000|2021-06-11 06:17:40|3045.8|3039.8|3044.5|3038.5|3045.8|3039.8|3044.5|3038.5|5
1623392270000|2021-06-11 06:17:50|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|4
1623392280000|2021-06-11 06:18:00|3044.8|3038.8|3047.8|3041.8|3047.8|3041.8|3044.8|3038.8|10
1623392290000|2021-06-11 06:18:10|3048|3042|3050.3|3044.3|3050.3|3044.3|3048|3042|13
1623392300000|2021-06-11 06:18:20|3050|3044|3048.8|3042.8|3050|3044|3048.3|3042.3|11
1623392310000|2021-06-11 06:18:30|3048.5|3042.5|3048.3|3042.3|3048.8|3042.8|3048|3042|7
1623392320000|2021-06-11 06:18:40|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.5|3041.5|13
1623392330000|2021-06-11 06:18:50|3048.8|3042.8|3049.3|3043.3|3049.8|3043.8|3048.5|3042.5|11
1623392340000|2021-06-11 06:19:00|3049.5|3043.5|3050.3|3044.3|3050.8|3044.8|3049.5|3043.5|7
1623392350000|2021-06-11 06:19:10|3050.5|3044.5|3049.3|3043.3|3050.5|3044.5|3048.8|3042.8|13
1623392360000|2021-06-11 06:19:20|3049.5|3043.5|3048.8|3042.8|3049.8|3043.8|3048.8|3042.8|6
1623392370000|2021-06-11 06:19:30|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|5
1623392380000|2021-06-11 06:19:40|3049.8|3043.8|3049.8|3043.8|3051|3045|3049.8|3043.8|19
1623392390000|2021-06-11 06:19:50|3050|3044|3050.3|3044.3|3050.3|3044.3|3050|3044|2
1623392400000|2021-06-11 06:20:00|3049.8|3043.8|3050.5|3044.5|3050.8|3044.8|3049.8|3043.8|6
1623392410000|2021-06-11 06:20:10|3050.8|3044.8|3050|3044|3050.8|3044.8|3049.5|3043.5|3
1623392430000|2021-06-11 06:20:30|3049.8|3043.8|3048|3042|3049.8|3043.8|3048|3042|4
1623392440000|2021-06-11 06:20:40|3047.8|3041.8|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|7
1623392450000|2021-06-11 06:20:50|3048.8|3042.8|3049.5|3043.5|3049.5|3043.5|3048|3042|6
1623392460000|2021-06-11 06:21:00|3049.8|3043.8|3050.5|3044.5|3051.3|3045.3|3046.8|3040.8|18
1623392470000|2021-06-11 06:21:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3049.3|3043.3|8
1623392480000|2021-06-11 06:21:20|3050.4|3044.4|3050.8|3044.8|3050.8|3044.8|3050.4|3044.4|2
1623392490000|2021-06-11 06:21:30|3050.5|3044.5|3047.6|3041.6|3050.5|3044.5|3047.6|3041.6|8
1623392500000|2021-06-11 06:21:40|3047|3041|3046.3|3040.3|3047|3041|3046|3040|6
1623392510000|2021-06-11 06:21:50|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.8|3038.8|4
1623392520000|2021-06-11 06:22:00|3044.8|3038.8|3045.8|3039.8|3045.8|3039.8|3044.5|3038.5|8
1623392530000|2021-06-11 06:22:10|3045.5|3039.5|3045.3|3039.3|3045.5|3039.5|3045.3|3039.3|2
1623392540000|2021-06-11 06:22:20|3044.8|3038.8|3044.5|3038.5|3044.8|3038.8|3044.5|3038.5|2
1623392550000|2021-06-11 06:22:30|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|2
1623392560000|2021-06-11 06:22:40|3044|3038|3042.5|3036.5|3044|3038|3042.5|3036.5|3
1623392570000|2021-06-11 06:22:50|3042.8|3036.8|3043.5|3037.5|3044|3038|3042.8|3036.8|11
1623392580000|2021-06-11 06:23:00|3044|3038|3045.5|3039.5|3045.5|3039.5|3044|3038|7
1623392590000|2021-06-11 06:23:10|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.5|3039.5|3
1623392600000|2021-06-11 06:23:20|3045.5|3039.5|3045|3039|3045.5|3039.5|3044.5|3038.5|4
1623392620000|2021-06-11 06:23:40|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1623392630000|2021-06-11 06:23:50|3045.5|3039.5|3047.3|3041.3|3047.3|3041.3|3045.5|3039.5|8
1623392640000|2021-06-11 06:24:00|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1623392660000|2021-06-11 06:24:20|3046.5|3040.5|3046.6|3040.6|3046.8|3040.8|3046.5|3040.5|4
1623392680000|2021-06-11 06:24:40|3046.3|3040.3|3046|3040|3046.3|3040.3|3046|3040|2
1623392690000|2021-06-11 06:24:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623392700000|2021-06-11 06:25:00|3046.5|3040.5|3048.5|3042.5|3048.5|3042.5|3046.5|3040.5|6
1623392710000|2021-06-11 06:25:10|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|3
1623392720000|2021-06-11 06:25:20|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1623392730000|2021-06-11 06:25:30|3049.1|3043.1|3048.5|3042.5|3049.1|3043.1|3048.5|3042.5|2
1623392760000|2021-06-11 06:26:00|3048.3|3042.3|3050.3|3044.3|3050.3|3044.3|3047.8|3041.8|8
1623392770000|2021-06-11 06:26:10|3050.5|3044.5|3050|3044|3050.8|3044.8|3050|3044|9
1623392780000|2021-06-11 06:26:20|3051|3045|3051|3045|3051|3045|3050|3044|6
1623392790000|2021-06-11 06:26:30|3050.5|3044.5|3050.5|3044.5|3050.8|3044.8|3050.3|3044.3|4
1623392820000|2021-06-11 06:27:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3049.5|3043.5|6
1623392830000|2021-06-11 06:27:10|3049.8|3043.8|3049.8|3043.8|3051|3045|3049.8|3043.8|8
1623392840000|2021-06-11 06:27:20|3050|3044|3050.5|3044.5|3050.5|3044.5|3050|3044|2
1623392850000|2021-06-11 06:27:30|3050|3044|3048|3042|3050|3044|3048|3042|6
1623392860000|2021-06-11 06:27:40|3048.8|3042.8|3050.3|3044.3|3050.3|3044.3|3048.3|3042.3|11
1623392870000|2021-06-11 06:27:50|3050.5|3044.5|3050.5|3044.5|3051.3|3045.3|3050.3|3044.3|5
1623392880000|2021-06-11 06:28:00|3050.3|3044.3|3052.5|3046.5|3052.5|3046.5|3050.3|3044.3|13
1623392890000|2021-06-11 06:28:10|3052.8|3046.8|3053.3|3047.3|3054|3048|3052.8|3046.8|8
1623392900000|2021-06-11 06:28:20|3053|3047|3053|3047|3053.5|3047.5|3052.8|3046.8|8
1623392910000|2021-06-11 06:28:30|3052.8|3046.8|3050.8|3044.8|3052.8|3046.8|3050.8|3044.8|7
1623392920000|2021-06-11 06:28:40|3050.3|3044.3|3049|3043|3050.3|3044.3|3049|3043|4
1623392930000|2021-06-11 06:28:50|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1623392940000|2021-06-11 06:29:00|3049.8|3043.8|3051.3|3045.3|3051.3|3045.3|3049.8|3043.8|10
1623392950000|2021-06-11 06:29:10|3051|3045|3050.5|3044.5|3051|3045|3050.5|3044.5|2
1623392960000|2021-06-11 06:29:20|3050.8|3044.8|3051.1|3045.1|3051.3|3045.3|3050.5|3044.5|6
1623392970000|2021-06-11 06:29:30|3050.5|3044.5|3051.1|3045.1|3051.3|3045.3|3050.5|3044.5|4
1623392980000|2021-06-11 06:29:40|3051.5|3045.5|3051.8|3045.8|3052.3|3046.3|3051.3|3045.3|7
1623392990000|2021-06-11 06:29:50|3052|3046|3052|3046|3052.3|3046.3|3052|3046|3
1623393000000|2021-06-11 06:30:00|3052.3|3046.3|3052.8|3046.8|3052.8|3046.8|3052.3|3046.3|3
1623393010000|2021-06-11 06:30:10|3053|3047|3053.3|3047.3|3053.5|3047.5|3053|3047|4
1623393030000|2021-06-11 06:30:30|3052.8|3046.8|3052.5|3046.5|3052.8|3046.8|3052.5|3046.5|2
1623393080000|2021-06-11 06:31:20|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623393090000|2021-06-11 06:31:30|3052|3046|3051.3|3045.3|3052|3046|3051.3|3045.3|7
1623393100000|2021-06-11 06:31:40|3051.4|3045.4|3051|3045|3051.4|3045.4|3050|3044|7
1623393110000|2021-06-11 06:31:50|3050.8|3044.8|3050.3|3044.3|3050.8|3044.8|3050.3|3044.3|2
1623393120000|2021-06-11 06:32:00|3050|3044|3049|3043|3050|3044|3049|3043|2
1623393130000|2021-06-11 06:32:10|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.3|3042.3|4
1623393140000|2021-06-11 06:32:20|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1623393150000|2021-06-11 06:32:30|3048.3|3042.3|3047.8|3041.8|3048.3|3042.3|3046.8|3040.8|8
1623393160000|2021-06-11 06:32:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1623393180000|2021-06-11 06:33:00|3047.8|3041.8|3046.5|3040.5|3047.8|3041.8|3046.5|3040.5|7
1623393190000|2021-06-11 06:33:10|3046.8|3040.8|3047.3|3041.3|3047.3|3041.3|3046.8|3040.8|2
1623393200000|2021-06-11 06:33:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1623393210000|2021-06-11 06:33:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3045.3|3039.3|6
1623393220000|2021-06-11 06:33:40|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|4
1623393240000|2021-06-11 06:34:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1623393250000|2021-06-11 06:34:10|3046.4|3040.4|3047.3|3041.3|3047.3|3041.3|3046.4|3040.4|3
1623393260000|2021-06-11 06:34:20|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1623393270000|2021-06-11 06:34:30|3047|3041|3047|3041|3047.3|3041.3|3047|3041|3
1623393280000|2021-06-11 06:34:40|3046.9|3040.9|3046|3040|3046.9|3040.9|3045.8|3039.8|4
1623393310000|2021-06-11 06:35:10|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.5|3039.5|7
1623393320000|2021-06-11 06:35:20|3046|3040|3046|3040|3046|3040|3046|3040|1
1623393350000|2021-06-11 06:35:50|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|6
1623393360000|2021-06-11 06:36:00|3047.3|3041.3|3047.5|3041.5|3047.5|3041.5|3047.3|3041.3|4
1623393380000|2021-06-11 06:36:20|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1623393390000|2021-06-11 06:36:30|3048|3042|3048|3042|3048|3042|3047.8|3041.8|7
1623393400000|2021-06-11 06:36:40|3048.3|3042.3|3048.8|3042.8|3048.8|3042.8|3048.3|3042.3|2
1623393410000|2021-06-11 06:36:50|3048.5|3042.5|3047|3041|3048.5|3042.5|3046.8|3040.8|4
1623393440000|2021-06-11 06:37:20|3046.5|3040.5|3043.8|3037.8|3047|3041|3043.8|3037.8|6
1623393450000|2021-06-11 06:37:30|3044|3038|3043.8|3037.8|3044.3|3038.3|3043|3037|7
1623393460000|2021-06-11 06:37:40|3044|3038|3043.8|3037.8|3044|3038|3043.3|3037.3|6
1623393470000|2021-06-11 06:37:50|3044|3038|3045.5|3039.5|3045.8|3039.8|3044|3038|12
1623393480000|2021-06-11 06:38:00|3044.9|3038.9|3043.3|3037.3|3044.9|3038.9|3043.3|3037.3|6
1623393500000|2021-06-11 06:38:20|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|3
1623393510000|2021-06-11 06:38:30|3042|3036|3042|3036|3042|3036|3041.8|3035.8|5
1623393520000|2021-06-11 06:38:40|3042.3|3036.3|3041.3|3035.3|3042.3|3036.3|3040.5|3034.5|6
1623393530000|2021-06-11 06:38:50|3040.8|3034.8|3040.5|3034.5|3041|3035|3040.5|3034.5|6
1623393540000|2021-06-11 06:39:00|3040.3|3034.3|3038.8|3032.8|3040.3|3034.3|3038.8|3032.8|3
1623393550000|2021-06-11 06:39:10|3038.5|3032.5|3038.8|3032.8|3039|3033|3038.5|3032.5|4
1623393560000|2021-06-11 06:39:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3037.5|3031.5|10
1623393570000|2021-06-11 06:39:30|3038|3032|3038.5|3032.5|3038.5|3032.5|3038|3032|2
1623393580000|2021-06-11 06:39:40|3038|3032|3037.8|3031.8|3038.5|3032.5|3037.8|3031.8|7
1623393610000|2021-06-11 06:40:10|3038|3032|3040.3|3034.3|3040.3|3034.3|3038|3032|7
1623393620000|2021-06-11 06:40:20|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1623393630000|2021-06-11 06:40:30|3040.8|3034.8|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|2
1623393650000|2021-06-11 06:40:50|3040.5|3034.5|3039.8|3033.8|3040.5|3034.5|3039.8|3033.8|3
1623393660000|2021-06-11 06:41:00|3040|3034|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1623393670000|2021-06-11 06:41:10|3039.3|3033.3|3038.8|3032.8|3039.3|3033.3|3038.8|3032.8|2
1623393680000|2021-06-11 06:41:20|3039|3033|3038.5|3032.5|3039|3033|3038.3|3032.3|4
1623393690000|2021-06-11 06:41:30|3038.3|3032.3|3038|3032|3038.3|3032.3|3037.5|3031.5|6
1623393700000|2021-06-11 06:41:40|3038.3|3032.3|3038|3032|3038.3|3032.3|3038|3032|2
1623393710000|2021-06-11 06:41:50|3038.3|3032.3|3038.8|3032.8|3038.8|3032.8|3038|3032|5
1623393720000|2021-06-11 06:42:00|3038.5|3032.5|3039.3|3033.3|3039.3|3033.3|3038.3|3032.3|8
1623393740000|2021-06-11 06:42:20|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.3|3032.3|4
1623393750000|2021-06-11 06:42:30|3038.3|3032.3|3038.5|3032.5|3038.5|3032.5|3038|3032|4
1623393760000|2021-06-11 06:42:40|3038.8|3032.8|3039|3033|3039|3033|3038.8|3032.8|2
1623393770000|2021-06-11 06:42:50|3038.8|3032.8|3038.3|3032.3|3038.8|3032.8|3038|3032|5
1623393780000|2021-06-11 06:43:00|3038|3032|3038.3|3032.3|3038.5|3032.5|3037.8|3031.8|7
1623393790000|2021-06-11 06:43:10|3038.5|3032.5|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|3
1623393800000|2021-06-11 06:43:20|3040.5|3034.5|3039.8|3033.8|3040.5|3034.5|3039.8|3033.8|7
1623393810000|2021-06-11 06:43:30|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|3
1623393820000|2021-06-11 06:43:40|3039|3033|3039.5|3033.5|3039.5|3033.5|3039|3033|5
1623393840000|2021-06-11 06:44:00|3039.8|3033.8|3040.5|3034.5|3040.5|3034.5|3039.8|3033.8|4
1623393850000|2021-06-11 06:44:10|3040.3|3034.3|3040|3034|3040.3|3034.3|3040|3034|2
1623393860000|2021-06-11 06:44:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|3
1623393870000|2021-06-11 06:44:30|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039.3|3033.3|2
1623393900000|2021-06-11 06:45:00|3039.8|3033.8|3039.8|3033.8|3040.3|3034.3|3039.8|3033.8|3
1623393980000|2021-06-11 06:46:20|3040|3034|3040|3034|3040|3034|3040|3034|1
1623394010000|2021-06-11 06:46:50|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1623394020000|2021-06-11 06:47:00|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|1
1623394030000|2021-06-11 06:47:10|3039|3033|3038.8|3032.8|3039|3033|3038.8|3032.8|2
1623394080000|2021-06-11 06:48:00|3038.5|3032.5|3038|3032|3038.5|3032.5|3037.8|3031.8|5
1623394090000|2021-06-11 06:48:10|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|2
1623394100000|2021-06-11 06:48:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1623394110000|2021-06-11 06:48:30|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1623394120000|2021-06-11 06:48:40|3036.5|3030.5|3036.5|3030.5|3036.8|3030.8|3036.3|3030.3|5
1623394180000|2021-06-11 06:49:40|3036|3030|3035.3|3029.3|3036|3030|3035.3|3029.3|2
1623394190000|2021-06-11 06:49:50|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|2
1623394200000|2021-06-11 06:50:00|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1623394220000|2021-06-11 06:50:20|3035|3029|3036.5|3030.5|3036.5|3030.5|3035|3029|3
1623394230000|2021-06-11 06:50:30|3036.8|3030.8|3037.5|3031.5|3037.8|3031.8|3036.8|3030.8|7
1623394240000|2021-06-11 06:50:40|3037.3|3031.3|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|3
1623394250000|2021-06-11 06:50:50|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|4
1623394260000|2021-06-11 06:51:00|3037.5|3031.5|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|8
1623394270000|2021-06-11 06:51:10|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|5
1623394280000|2021-06-11 06:51:20|3037.8|3031.8|3036|3030|3037.8|3031.8|3036|3030|5
1623394290000|2021-06-11 06:51:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623394300000|2021-06-11 06:51:40|3036|3030|3036|3030|3036|3030|3035.8|3029.8|3
1623394320000|2021-06-11 06:52:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623394330000|2021-06-11 06:52:10|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623394360000|2021-06-11 06:52:40|3036|3030|3037.4|3031.4|3037.4|3031.4|3036|3030|3
1623394370000|2021-06-11 06:52:50|3037.8|3031.8|3038|3032|3038.8|3032.8|3037.8|3031.8|8
1623394380000|2021-06-11 06:53:00|3037.8|3031.8|3039|3033|3039|3033|3037.8|3031.8|23
1623394390000|2021-06-11 06:53:10|3038.8|3032.8|3037.8|3031.8|3039|3033|3037.8|3031.8|5
1623394400000|2021-06-11 06:53:20|3037.9|3031.9|3038.5|3032.5|3038.5|3032.5|3037.9|3031.9|6
1623394410000|2021-06-11 06:53:30|3038.8|3032.8|3038.8|3032.8|3039|3033|3038.5|3032.5|9
1623394420000|2021-06-11 06:53:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623394430000|2021-06-11 06:53:50|3038.8|3032.8|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|3
1623394440000|2021-06-11 06:54:00|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|4
1623394450000|2021-06-11 06:54:10|3038.5|3032.5|3038.1|3032.1|3038.5|3032.5|3038.1|3032.1|2
1623394470000|2021-06-11 06:54:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623394500000|2021-06-11 06:55:00|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1623394510000|2021-06-11 06:55:10|3038.6|3032.6|3038.6|3032.6|3038.9|3032.9|3038.6|3032.6|3
1623394520000|2021-06-11 06:55:20|3038.9|3032.9|3038.3|3032.3|3039.1|3033.1|3038.3|3032.3|5
1623394530000|2021-06-11 06:55:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623394540000|2021-06-11 06:55:40|3037.9|3031.9|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|2
1623394550000|2021-06-11 06:55:50|3037.1|3031.1|3036.6|3030.6|3037.1|3031.1|3036.4|3030.4|4
1623394560000|2021-06-11 06:56:00|3036.4|3030.4|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|2
1623394570000|2021-06-11 06:56:10|3035.9|3029.9|3035.4|3029.4|3035.9|3029.9|3035.4|3029.4|3
1623394580000|2021-06-11 06:56:20|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623394590000|2021-06-11 06:56:30|3036|3030|3038.1|3032.1|3038.1|3032.1|3036|3030|8
1623394600000|2021-06-11 06:56:40|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|2
1623394630000|2021-06-11 06:57:10|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623394640000|2021-06-11 06:57:20|3037.9|3031.9|3036.6|3030.6|3037.9|3031.9|3036.6|3030.6|3
1623394660000|2021-06-11 06:57:40|3036.9|3030.9|3036.1|3030.1|3036.9|3030.9|3036.1|3030.1|3
1623394680000|2021-06-11 06:58:00|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623394710000|2021-06-11 06:58:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623394720000|2021-06-11 06:58:40|3035.8|3029.8|3037.5|3031.5|3037.5|3031.5|3035.8|3029.8|4
1623394730000|2021-06-11 06:58:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623394740000|2021-06-11 06:59:00|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1623394760000|2021-06-11 06:59:20|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1623394800000|2021-06-11 07:00:00|3037.4|3031.4|3038.8|3032.8|3039.9|3033.9|3037.4|3031.4|10
1623394810000|2021-06-11 07:00:10|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1623394830000|2021-06-11 07:00:30|3039.1|3033.1|3039.4|3033.4|3040|3034|3039.1|3033.1|8
1623394840000|2021-06-11 07:00:40|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3039.3|3033.3|4
1623394850000|2021-06-11 07:00:50|3039.1|3033.1|3037.9|3031.9|3039.1|3033.1|3037.9|3031.9|2
1623394860000|2021-06-11 07:01:00|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038|3032|3
1623394880000|2021-06-11 07:01:20|3038.5|3032.5|3038.4|3032.4|3038.5|3032.5|3038.1|3032.1|3
1623394930000|2021-06-11 07:02:10|3038.5|3032.5|3038.9|3032.9|3038.9|3032.9|3038.5|3032.5|3
1623394960000|2021-06-11 07:02:40|3038.8|3032.8|3038.5|3032.5|3038.8|3032.8|3038.5|3032.5|2
1623395010000|2021-06-11 07:03:30|3038.6|3032.6|3039|3033|3039|3033|3038.6|3032.6|3
1623395020000|2021-06-11 07:03:40|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1623395040000|2021-06-11 07:04:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1623395090000|2021-06-11 07:04:50|3039.1|3033.1|3041|3035|3041.3|3035.3|3039.1|3033.1|6
1623395120000|2021-06-11 07:05:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623395130000|2021-06-11 07:05:30|3041.8|3035.8|3042.1|3036.1|3042.1|3036.1|3041.8|3035.8|3
1623395230000|2021-06-11 07:07:10|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623395240000|2021-06-11 07:07:20|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623395260000|2021-06-11 07:07:40|3042.8|3036.8|3042.6|3036.6|3042.9|3036.9|3042.6|3036.6|3
1623395270000|2021-06-11 07:07:50|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623395280000|2021-06-11 07:08:00|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1623395320000|2021-06-11 07:08:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623395330000|2021-06-11 07:08:50|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623395350000|2021-06-11 07:09:10|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623395370000|2021-06-11 07:09:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623395380000|2021-06-11 07:09:40|3042.3|3036.3|3040.5|3034.5|3042.3|3036.3|3040.5|3034.5|7
1623395390000|2021-06-11 07:09:50|3040.4|3034.4|3039.4|3033.4|3040.4|3034.4|3039.4|3033.4|4
1623395400000|2021-06-11 07:10:00|3039.1|3033.1|3038.6|3032.6|3039.1|3033.1|3038.6|3032.6|2
1623395410000|2021-06-11 07:10:10|3038.9|3032.9|3039.5|3033.5|3039.5|3033.5|3038.9|3032.9|2
1623395420000|2021-06-11 07:10:20|3039.8|3033.8|3040.8|3034.8|3040.8|3034.8|3039.8|3033.8|3
1623395430000|2021-06-11 07:10:30|3040.4|3034.4|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|3
1623395440000|2021-06-11 07:10:40|3040.8|3034.8|3041.6|3035.6|3041.6|3035.6|3040.8|3034.8|4
1623395450000|2021-06-11 07:10:50|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1623395460000|2021-06-11 07:11:00|3041.5|3035.5|3042.4|3036.4|3042.6|3036.6|3041.5|3035.5|6
1623395470000|2021-06-11 07:11:10|3042.5|3036.5|3042.6|3036.6|3042.6|3036.6|3042.5|3036.5|2
1623395480000|2021-06-11 07:11:20|3042.9|3036.9|3042.3|3036.3|3042.9|3036.9|3042.3|3036.3|4
1623395490000|2021-06-11 07:11:30|3041.9|3035.9|3041.6|3035.6|3041.9|3035.9|3041.4|3035.4|4
1623395500000|2021-06-11 07:11:40|3042.1|3036.1|3041.1|3035.1|3042.1|3036.1|3041.1|3035.1|2
1623395510000|2021-06-11 07:11:50|3041.4|3035.4|3041.6|3035.6|3041.6|3035.6|3041.4|3035.4|4
1623395520000|2021-06-11 07:12:00|3040.8|3034.8|3039.1|3033.1|3040.8|3034.8|3039.1|3033.1|6
1623395530000|2021-06-11 07:12:10|3038.9|3032.9|3038.4|3032.4|3038.9|3032.9|3038.1|3032.1|6
1623395540000|2021-06-11 07:12:20|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623395550000|2021-06-11 07:12:30|3038.9|3032.9|3040.9|3034.9|3040.9|3034.9|3038.9|3032.9|7
1623395560000|2021-06-11 07:12:40|3040.6|3034.6|3040.8|3034.8|3040.8|3034.8|3040.1|3034.1|4
1623395570000|2021-06-11 07:12:50|3041.1|3035.1|3042.3|3036.3|3042.8|3036.8|3041.1|3035.1|8
1623395590000|2021-06-11 07:13:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1623395600000|2021-06-11 07:13:20|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623395610000|2021-06-11 07:13:30|3042.6|3036.6|3040.8|3034.8|3042.6|3036.6|3040.8|3034.8|2
1623395620000|2021-06-11 07:13:40|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1623395630000|2021-06-11 07:13:50|3041.8|3035.8|3041.8|3035.8|3042|3036|3041.8|3035.8|3
1623395640000|2021-06-11 07:14:00|3041.3|3035.3|3041.1|3035.1|3041.3|3035.3|3041|3035|3
1623395660000|2021-06-11 07:14:20|3041.8|3035.8|3041.8|3035.8|3042.1|3036.1|3041.8|3035.8|3
1623395680000|2021-06-11 07:14:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1623395690000|2021-06-11 07:14:50|3041.4|3035.4|3041.8|3035.8|3041.8|3035.8|3041.4|3035.4|2
1623395700000|2021-06-11 07:15:00|3041.4|3035.4|3040.9|3034.9|3041.4|3035.4|3040.9|3034.9|4
1623395710000|2021-06-11 07:15:10|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1623395720000|2021-06-11 07:15:20|3041.5|3035.5|3041.8|3035.8|3042.1|3036.1|3041.5|3035.5|5
1623395730000|2021-06-11 07:15:30|3042.3|3036.3|3042.8|3036.8|3042.8|3036.8|3041.8|3035.8|5
1623395750000|2021-06-11 07:15:50|3042.9|3036.9|3044.4|3038.4|3044.4|3038.4|3042.9|3036.9|5
1623395760000|2021-06-11 07:16:00|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1623395780000|2021-06-11 07:16:20|3044.6|3038.6|3044.8|3038.8|3044.8|3038.8|3044.6|3038.6|2
1623395790000|2021-06-11 07:16:30|3044.5|3038.5|3043.8|3037.8|3044.5|3038.5|3043.8|3037.8|3
1623395800000|2021-06-11 07:16:40|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623395810000|2021-06-11 07:16:50|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1623395820000|2021-06-11 07:17:00|3044|3038|3044|3038|3044|3038|3044|3038|1
1623395850000|2021-06-11 07:17:30|3044.3|3038.3|3044.9|3038.9|3044.9|3038.9|3044.3|3038.3|5
1623395880000|2021-06-11 07:18:00|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1623395910000|2021-06-11 07:18:30|3045.3|3039.3|3044.8|3038.8|3045.3|3039.3|3044.8|3038.8|2
1623395930000|2021-06-11 07:18:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1623395940000|2021-06-11 07:19:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623395960000|2021-06-11 07:19:20|3045|3039|3042.9|3036.9|3045|3039|3042.9|3036.9|6
1623395970000|2021-06-11 07:19:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623395990000|2021-06-11 07:19:50|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1623396000000|2021-06-11 07:20:00|3044.1|3038.1|3043.4|3037.4|3044.1|3038.1|3043.4|3037.4|2
1623396020000|2021-06-11 07:20:20|3043.6|3037.6|3043.9|3037.9|3043.9|3037.9|3043.6|3037.6|2
1623396030000|2021-06-11 07:20:30|3044.4|3038.4|3046.3|3040.3|3046.3|3040.3|3043.9|3037.9|4
1623396050000|2021-06-11 07:20:50|3045.4|3039.4|3045.3|3039.3|3045.4|3039.4|3045|3039|3
1623396060000|2021-06-11 07:21:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1623396070000|2021-06-11 07:21:10|3045.3|3039.3|3044.6|3038.6|3045.6|3039.6|3044.6|3038.6|3
1623396080000|2021-06-11 07:21:20|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|3
1623396090000|2021-06-11 07:21:30|3043.8|3037.8|3043.8|3037.8|3044.1|3038.1|3043.1|3037.1|9
1623396100000|2021-06-11 07:21:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623396110000|2021-06-11 07:21:50|3043.6|3037.6|3044.1|3038.1|3044.1|3038.1|3043.6|3037.6|2
1623396120000|2021-06-11 07:22:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623396130000|2021-06-11 07:22:10|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1623396140000|2021-06-11 07:22:20|3044.5|3038.5|3044.8|3038.8|3044.8|3038.8|3044.5|3038.5|2
1623396160000|2021-06-11 07:22:40|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3043.8|3037.8|3
1623396180000|2021-06-11 07:23:00|3043.9|3037.9|3044.4|3038.4|3044.4|3038.4|3043.9|3037.9|3
1623396190000|2021-06-11 07:23:10|3044.3|3038.3|3043.9|3037.9|3044.3|3038.3|3043.9|3037.9|2
1623396210000|2021-06-11 07:23:30|3043.6|3037.6|3043.4|3037.4|3043.6|3037.6|3043.4|3037.4|2
1623396220000|2021-06-11 07:23:40|3043.8|3037.8|3044.3|3038.3|3044.3|3038.3|3043.8|3037.8|3
1623396230000|2021-06-11 07:23:50|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623396250000|2021-06-11 07:24:10|3044|3038|3044|3038|3044|3038|3044|3038|1
1623396260000|2021-06-11 07:24:20|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|2
1623396280000|2021-06-11 07:24:40|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623396290000|2021-06-11 07:24:50|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623396300000|2021-06-11 07:25:00|3044|3038|3044.1|3038.1|3044.1|3038.1|3044|3038|2
1623396310000|2021-06-11 07:25:10|3044.6|3038.6|3044.9|3038.9|3044.9|3038.9|3044.6|3038.6|2
1623396340000|2021-06-11 07:25:40|3044.4|3038.4|3044.6|3038.6|3045.3|3039.3|3044.1|3038.1|7
1623396370000|2021-06-11 07:26:10|3044.9|3038.9|3044.9|3038.9|3045.1|3039.1|3044.9|3038.9|3
1623396420000|2021-06-11 07:27:00|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.1|3038.1|3
1623396430000|2021-06-11 07:27:10|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623396450000|2021-06-11 07:27:30|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623396460000|2021-06-11 07:27:40|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044|3038|4
1623396470000|2021-06-11 07:27:50|3043.9|3037.9|3043.8|3037.8|3043.9|3037.9|3043.8|3037.8|2
1623396480000|2021-06-11 07:28:00|3043.5|3037.5|3042.8|3036.8|3043.5|3037.5|3042.8|3036.8|2
1623396490000|2021-06-11 07:28:10|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042|3036|5
1623396510000|2021-06-11 07:28:30|3042.3|3036.3|3041.8|3035.8|3042.3|3036.3|3041.8|3035.8|3
1623396520000|2021-06-11 07:28:40|3041.5|3035.5|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|2
1623396530000|2021-06-11 07:28:50|3042.6|3036.6|3042.4|3036.4|3043.1|3037.1|3042.4|3036.4|6
1623396540000|2021-06-11 07:29:00|3042.3|3036.3|3041.9|3035.9|3042.3|3036.3|3041.9|3035.9|2
1623396550000|2021-06-11 07:29:10|3042.1|3036.1|3042.4|3036.4|3042.4|3036.4|3042.1|3036.1|2
1623396560000|2021-06-11 07:29:20|3042.6|3036.6|3042|3036|3042.6|3036.6|3042|3036|2
1623396580000|2021-06-11 07:29:40|3041.8|3035.8|3041.6|3035.6|3041.8|3035.8|3041.5|3035.5|3
1623396590000|2021-06-11 07:29:50|3041.9|3035.9|3041.6|3035.6|3042.1|3036.1|3041.6|3035.6|4
1623396600000|2021-06-11 07:30:00|3041.4|3035.4|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|2
1623396610000|2021-06-11 07:30:10|3041|3035|3040.5|3034.5|3041|3035|3040.5|3034.5|3
1623396620000|2021-06-11 07:30:20|3040.6|3034.6|3040.1|3034.1|3040.6|3034.6|3040.1|3034.1|4
1623396630000|2021-06-11 07:30:30|3039.9|3033.9|3039.3|3033.3|3039.9|3033.9|3039.3|3033.3|4
1623396640000|2021-06-11 07:30:40|3039|3033|3038.1|3032.1|3039|3033|3038.1|3032.1|2
1623396650000|2021-06-11 07:30:50|3038.4|3032.4|3039.6|3033.6|3039.6|3033.6|3038.4|3032.4|6
1623396660000|2021-06-11 07:31:00|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623396680000|2021-06-11 07:31:20|3039.4|3033.4|3039.4|3033.4|3039.9|3033.9|3039.4|3033.4|4
1623396690000|2021-06-11 07:31:30|3039.1|3033.1|3038.6|3032.6|3039.1|3033.1|3038.6|3032.6|2
1623396710000|2021-06-11 07:31:50|3038.9|3032.9|3039.4|3033.4|3039.4|3033.4|3038.9|3032.9|3
1623396730000|2021-06-11 07:32:10|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623396740000|2021-06-11 07:32:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1623396750000|2021-06-11 07:32:30|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623396760000|2021-06-11 07:32:40|3039.1|3033.1|3039.4|3033.4|3039.4|3033.4|3039.1|3033.1|2
1623396770000|2021-06-11 07:32:50|3039.6|3033.6|3039.3|3033.3|3040.4|3034.4|3039.3|3033.3|5
1623396780000|2021-06-11 07:33:00|3038.9|3032.9|3038.6|3032.6|3038.9|3032.9|3038.6|3032.6|2
1623396790000|2021-06-11 07:33:10|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1623396800000|2021-06-11 07:33:20|3038.1|3032.1|3038.5|3032.5|3038.6|3032.6|3037.8|3031.8|7
1623396810000|2021-06-11 07:33:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623396820000|2021-06-11 07:33:40|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623396830000|2021-06-11 07:33:50|3038.1|3032.1|3037.9|3031.9|3038.1|3032.1|3037.9|3031.9|2
1623396860000|2021-06-11 07:34:20|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3037.9|3031.9|3
1623396880000|2021-06-11 07:34:40|3038.6|3032.6|3040.3|3034.3|3040.3|3034.3|3038.6|3032.6|5
1623396890000|2021-06-11 07:34:50|3040.5|3034.5|3040.9|3034.9|3041.1|3035.1|3040.5|3034.5|4
1623396900000|2021-06-11 07:35:00|3041.1|3035.1|3040.6|3034.6|3041.1|3035.1|3040.6|3034.6|2
1623396910000|2021-06-11 07:35:10|3041|3035|3040.8|3034.8|3041.6|3035.6|3040.8|3034.8|3
1623396920000|2021-06-11 07:35:20|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1623396930000|2021-06-11 07:35:30|3039.9|3033.9|3038.9|3032.9|3039.9|3033.9|3038.9|3032.9|3
1623396940000|2021-06-11 07:35:40|3038.6|3032.6|3039|3033|3039|3033|3037.9|3031.9|5
1623396950000|2021-06-11 07:35:50|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1623396960000|2021-06-11 07:36:00|3039.4|3033.4|3040.8|3034.8|3041.4|3035.4|3039.4|3033.4|6
1623396980000|2021-06-11 07:36:20|3041|3035|3041.4|3035.4|3041.4|3035.4|3041|3035|2
1623396990000|2021-06-11 07:36:30|3041.1|3035.1|3040.8|3034.8|3041.1|3035.1|3040.3|3034.3|3
1623397000000|2021-06-11 07:36:40|3040|3034|3040|3034|3040|3034|3040|3034|1
1623397020000|2021-06-11 07:37:00|3040.1|3034.1|3040.9|3034.9|3040.9|3034.9|3040.1|3034.1|4
1623397030000|2021-06-11 07:37:10|3041.1|3035.1|3042.1|3036.1|3042.1|3036.1|3041.1|3035.1|3
1623397040000|2021-06-11 07:37:20|3042.5|3036.5|3042.9|3036.9|3043.1|3037.1|3042.5|3036.5|5
1623397050000|2021-06-11 07:37:30|3043.1|3037.1|3042.6|3036.6|3043.1|3037.1|3042.6|3036.6|3
1623397060000|2021-06-11 07:37:40|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1623397070000|2021-06-11 07:37:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623397080000|2021-06-11 07:38:00|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1623397110000|2021-06-11 07:38:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.4|3035.4|4
1623397150000|2021-06-11 07:39:10|3042|3036|3042.9|3036.9|3042.9|3036.9|3042|3036|2
1623397160000|2021-06-11 07:39:20|3043.1|3037.1|3041.8|3035.8|3043.1|3037.1|3041.8|3035.8|6
1623397170000|2021-06-11 07:39:30|3042.1|3036.1|3042.9|3036.9|3042.9|3036.9|3042.1|3036.1|3
1623397200000|2021-06-11 07:40:00|3043.1|3037.1|3042.8|3036.8|3043.1|3037.1|3042.8|3036.8|4
1623397210000|2021-06-11 07:40:10|3043|3037|3043|3037|3043|3037|3043|3037|1
1623397220000|2021-06-11 07:40:20|3043.3|3037.3|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|2
1623397230000|2021-06-11 07:40:30|3042.5|3036.5|3041.4|3035.4|3042.8|3036.8|3041.4|3035.4|3
1623397260000|2021-06-11 07:41:00|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623397310000|2021-06-11 07:41:50|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623397330000|2021-06-11 07:42:10|3041.4|3035.4|3041.3|3035.3|3041.4|3035.4|3041.3|3035.3|2
1623397350000|2021-06-11 07:42:30|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623397360000|2021-06-11 07:42:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623397390000|2021-06-11 07:43:10|3041.6|3035.6|3041.4|3035.4|3041.6|3035.6|3041.4|3035.4|2
1623397400000|2021-06-11 07:43:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3040.9|3034.9|4
1623397420000|2021-06-11 07:43:40|3041.5|3035.5|3041.8|3035.8|3041.8|3035.8|3041.5|3035.5|2
1623397450000|2021-06-11 07:44:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1623397480000|2021-06-11 07:44:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623397540000|2021-06-11 07:45:40|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623397550000|2021-06-11 07:45:50|3042.5|3036.5|3044.3|3038.3|3044.6|3038.6|3042.5|3036.5|6
1623397570000|2021-06-11 07:46:10|3044.5|3038.5|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|4
1623397590000|2021-06-11 07:46:30|3044|3038|3043.6|3037.6|3044|3038|3043.6|3037.6|2
1623397600000|2021-06-11 07:46:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623397630000|2021-06-11 07:47:10|3043.6|3037.6|3043.4|3037.4|3043.6|3037.6|3043.4|3037.4|2
1623397690000|2021-06-11 07:48:10|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3043.1|3037.1|2
1623397700000|2021-06-11 07:48:20|3043|3037|3042.5|3036.5|3043|3037|3042.5|3036.5|2
1623397720000|2021-06-11 07:48:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1623397730000|2021-06-11 07:48:50|3042|3036|3041|3035|3042|3036|3040.8|3034.8|3
1623397740000|2021-06-11 07:49:00|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1623397750000|2021-06-11 07:49:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1623397790000|2021-06-11 07:49:50|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1623397810000|2021-06-11 07:50:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1623397820000|2021-06-11 07:50:20|3041.3|3035.3|3041.5|3035.5|3041.8|3035.8|3041.1|3035.1|6
1623397840000|2021-06-11 07:50:40|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|1
1623397850000|2021-06-11 07:50:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623397860000|2021-06-11 07:51:00|3041.3|3035.3|3041|3035|3041.3|3035.3|3041|3035|2
1623397900000|2021-06-11 07:51:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1623397910000|2021-06-11 07:51:50|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|3040.5|3034.5|1
1623397920000|2021-06-11 07:52:00|3041|3035|3041|3035|3041|3035|3041|3035|1
1623398020000|2021-06-11 07:53:40|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3040.8|3034.8|5
1623398110000|2021-06-11 07:55:10|3041|3035|3041|3035|3041|3035|3041|3035|1
1623398130000|2021-06-11 07:55:30|3038.5|3032.5|3038.6|3032.6|3038.6|3032.6|3038.5|3032.5|2
1623398140000|2021-06-11 07:55:40|3039.4|3033.4|3039.1|3033.1|3040.3|3034.3|3039.1|3033.1|8
1623398150000|2021-06-11 07:55:50|3039.6|3033.6|3039.8|3033.8|3039.8|3033.8|3039.6|3033.6|2
1623398160000|2021-06-11 07:56:00|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623398180000|2021-06-11 07:56:20|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1623398190000|2021-06-11 07:56:30|3040.1|3034.1|3039.4|3033.4|3040.1|3034.1|3039.4|3033.4|3
1623398230000|2021-06-11 07:57:10|3039.3|3033.3|3039.5|3033.5|3039.5|3033.5|3039|3033|3
1623398310000|2021-06-11 07:58:30|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1623398320000|2021-06-11 07:58:40|3039.8|3033.8|3041.9|3035.9|3041.9|3035.9|3039.8|3033.8|6
1623398400000|2021-06-11 08:00:00|3042|3036|3042.6|3036.6|3042.6|3036.6|3042|3036|2
1623398420000|2021-06-11 08:00:20|3043|3037|3043.4|3037.4|3043.6|3037.6|3043|3037|4
1623398430000|2021-06-11 08:00:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|3
1623398460000|2021-06-11 08:01:00|3043.3|3037.3|3042.9|3036.9|3043.3|3037.3|3042.9|3036.9|3
1623398490000|2021-06-11 08:01:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623398500000|2021-06-11 08:01:40|3043.5|3037.5|3043.4|3037.4|3043.5|3037.5|3043.4|3037.4|2
1623398520000|2021-06-11 08:02:00|3043|3037|3043.3|3037.3|3043.9|3037.9|3042.9|3036.9|9
1623398530000|2021-06-11 08:02:10|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.5|3037.5|2
1623398540000|2021-06-11 08:02:20|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1623398560000|2021-06-11 08:02:40|3043.6|3037.6|3043.8|3037.8|3043.8|3037.8|3043.6|3037.6|2
1623398590000|2021-06-11 08:03:10|3043.6|3037.6|3043.5|3037.5|3043.9|3037.9|3043.5|3037.5|3
1623398610000|2021-06-11 08:03:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1623398680000|2021-06-11 08:04:40|3042.8|3036.8|3041.1|3035.1|3042.8|3036.8|3041.1|3035.1|3
1623398690000|2021-06-11 08:04:50|3040.9|3034.9|3040.5|3034.5|3041.1|3035.1|3040.5|3034.5|7
1623398700000|2021-06-11 08:05:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623398720000|2021-06-11 08:05:20|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1623398740000|2021-06-11 08:05:40|3040.6|3034.6|3041.5|3035.5|3042.3|3036.3|3040.6|3034.6|6
1623398760000|2021-06-11 08:06:00|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623398770000|2021-06-11 08:06:10|3041.5|3035.5|3041.3|3035.3|3041.5|3035.5|3041.3|3035.3|2
1623398800000|2021-06-11 08:06:40|3041.1|3035.1|3041.3|3035.3|3041.3|3035.3|3041.1|3035.1|2
1623398830000|2021-06-11 08:07:10|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623398930000|2021-06-11 08:08:50|3041.4|3035.4|3038.5|3032.5|3041.4|3035.4|3038.5|3032.5|4
1623398940000|2021-06-11 08:09:00|3038.8|3032.8|3038.8|3032.8|3039.1|3033.1|3038.8|3032.8|4
1623398950000|2021-06-11 08:09:10|3038.4|3032.4|3038.3|3032.3|3038.4|3032.4|3038.3|3032.3|2
1623398960000|2021-06-11 08:09:20|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1623399010000|2021-06-11 08:10:10|3038.8|3032.8|3039.5|3033.5|3039.5|3033.5|3038.8|3032.8|2
1623399030000|2021-06-11 08:10:30|3039.1|3033.1|3037.6|3031.6|3039.1|3033.1|3037.1|3031.1|4
1623399040000|2021-06-11 08:10:40|3037.8|3031.8|3038|3032|3038|3032|3037.8|3031.8|2
1623399060000|2021-06-11 08:11:00|3037.6|3031.6|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|2
1623399070000|2021-06-11 08:11:10|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623399090000|2021-06-11 08:11:30|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623399100000|2021-06-11 08:11:40|3038.3|3032.3|3038.4|3032.4|3038.4|3032.4|3038.3|3032.3|2
1623399110000|2021-06-11 08:11:50|3038.1|3032.1|3039|3033|3039|3033|3038.1|3032.1|3
1623399120000|2021-06-11 08:12:00|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623399140000|2021-06-11 08:12:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623399150000|2021-06-11 08:12:30|3038.9|3032.9|3038.8|3032.8|3038.9|3032.9|3038.4|3032.4|5
1623399160000|2021-06-11 08:12:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623399170000|2021-06-11 08:12:50|3038.1|3032.1|3036.9|3030.9|3038.1|3032.1|3036.9|3030.9|4
1623399180000|2021-06-11 08:13:00|3037.1|3031.1|3037.5|3031.5|3037.5|3031.5|3037.1|3031.1|2
1623399190000|2021-06-11 08:13:10|3037.9|3031.9|3036.5|3030.5|3037.9|3031.9|3036.5|3030.5|2
1623399200000|2021-06-11 08:13:20|3036.8|3030.8|3037.1|3031.1|3037.1|3031.1|3036.8|3030.8|2
1623399220000|2021-06-11 08:13:40|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1623399230000|2021-06-11 08:13:50|3037.8|3031.8|3037.9|3031.9|3037.9|3031.9|3037.8|3031.8|2
1623399240000|2021-06-11 08:14:00|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623399250000|2021-06-11 08:14:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1623399290000|2021-06-11 08:14:50|3037.3|3031.3|3035.8|3029.8|3037.3|3031.3|3035.8|3029.8|6
1623399300000|2021-06-11 08:15:00|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.5|3029.5|2
1623399310000|2021-06-11 08:15:10|3035.9|3029.9|3036.9|3030.9|3037.4|3031.4|3035.9|3029.9|5
1623399330000|2021-06-11 08:15:30|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.5|3030.5|2
1623399340000|2021-06-11 08:15:40|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623399400000|2021-06-11 08:16:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623399410000|2021-06-11 08:16:50|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1623399430000|2021-06-11 08:17:10|3035.5|3029.5|3036.3|3030.3|3036.3|3030.3|3035.5|3029.5|3
1623399440000|2021-06-11 08:17:20|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|4
1623399450000|2021-06-11 08:17:30|3035.9|3029.9|3035.6|3029.6|3035.9|3029.9|3035.6|3029.6|2
1623399460000|2021-06-11 08:17:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623399480000|2021-06-11 08:18:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623399490000|2021-06-11 08:18:10|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623399550000|2021-06-11 08:19:10|3034.4|3028.4|3035.8|3029.8|3035.8|3029.8|3034.4|3028.4|3
1623399560000|2021-06-11 08:19:20|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|2
1623399570000|2021-06-11 08:19:30|3036.9|3030.9|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|3
1623399580000|2021-06-11 08:19:40|3036.6|3030.6|3037.1|3031.1|3037.1|3031.1|3036.4|3030.4|4
1623399590000|2021-06-11 08:19:50|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1623399600000|2021-06-11 08:20:00|3037.8|3031.8|3039|3033|3039.5|3033.5|3037.8|3031.8|5
1623399610000|2021-06-11 08:20:10|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1623399620000|2021-06-11 08:20:20|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623399630000|2021-06-11 08:20:30|3039.8|3033.8|3040.1|3034.1|3040.1|3034.1|3039.8|3033.8|3
1623399660000|2021-06-11 08:21:00|3040|3034|3039.3|3033.3|3040|3034|3039.3|3033.3|2
1623399680000|2021-06-11 08:21:20|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623399700000|2021-06-11 08:21:40|3039.8|3033.8|3040|3034|3040|3034|3039.8|3033.8|2
1623399710000|2021-06-11 08:21:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1623399720000|2021-06-11 08:22:00|3040|3034|3040.1|3034.1|3040.6|3034.6|3039.8|3033.8|8
1623399750000|2021-06-11 08:22:30|3039.9|3033.9|3039.8|3033.8|3039.9|3033.9|3039.8|3033.8|2
1623399760000|2021-06-11 08:22:40|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1623399770000|2021-06-11 08:22:50|3039.9|3033.9|3039.6|3033.6|3039.9|3033.9|3039.6|3033.6|2
1623399810000|2021-06-11 08:23:30|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623399820000|2021-06-11 08:23:40|3039.3|3033.3|3038.9|3032.9|3039.3|3033.3|3038.9|3032.9|2
1623399830000|2021-06-11 08:23:50|3038.8|3032.8|3037.9|3031.9|3038.8|3032.8|3037.9|3031.9|3
1623399850000|2021-06-11 08:24:10|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623399860000|2021-06-11 08:24:20|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623399870000|2021-06-11 08:24:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1623399900000|2021-06-11 08:25:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1623399920000|2021-06-11 08:25:20|3037.4|3031.4|3037.3|3031.3|3037.4|3031.4|3037.3|3031.3|2
1623399930000|2021-06-11 08:25:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1623399940000|2021-06-11 08:25:40|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1623399970000|2021-06-11 08:26:10|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1623399990000|2021-06-11 08:26:30|3036.6|3030.6|3037.4|3031.4|3037.4|3031.4|3036.3|3030.3|5
1623400000000|2021-06-11 08:26:40|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623400010000|2021-06-11 08:26:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1623400030000|2021-06-11 08:27:10|3038|3032|3038|3032|3038|3032|3038|3032|1
1623400040000|2021-06-11 08:27:20|3037.8|3031.8|3037.6|3031.6|3037.8|3031.8|3037.3|3031.3|4
1623400050000|2021-06-11 08:27:30|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623400060000|2021-06-11 08:27:40|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|4
1623400070000|2021-06-11 08:27:50|3038.4|3032.4|3038.6|3032.6|3038.6|3032.6|3038.4|3032.4|2
1623400080000|2021-06-11 08:28:00|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1623400120000|2021-06-11 08:28:40|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623400130000|2021-06-11 08:28:50|3037.5|3031.5|3037.1|3031.1|3037.5|3031.5|3036.9|3030.9|3
1623400190000|2021-06-11 08:29:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1623400200000|2021-06-11 08:30:00|3036.8|3030.8|3036.5|3030.5|3036.8|3030.8|3036.5|3030.5|2
1623400210000|2021-06-11 08:30:10|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|4
1623400220000|2021-06-11 08:30:20|3036|3030|3036.5|3030.5|3036.5|3030.5|3036|3030|3
1623400230000|2021-06-11 08:30:30|3036.8|3030.8|3037.5|3031.5|3037.5|3031.5|3036.8|3030.8|2
1623400240000|2021-06-11 08:30:40|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3036.6|3030.6|2
1623400250000|2021-06-11 08:30:50|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623400260000|2021-06-11 08:31:00|3036.5|3030.5|3037.5|3031.5|3037.5|3031.5|3036.5|3030.5|4
1623400270000|2021-06-11 08:31:10|3037.3|3031.3|3036.8|3030.8|3037.3|3031.3|3036.8|3030.8|2
1623400280000|2021-06-11 08:31:20|3037|3031|3037.8|3031.8|3037.8|3031.8|3037|3031|3
1623400310000|2021-06-11 08:31:50|3038|3032|3039|3033|3039|3033|3038|3032|2
1623400320000|2021-06-11 08:32:00|3039.1|3033.1|3038.9|3032.9|3039.3|3033.3|3038.9|3032.9|4
1623400330000|2021-06-11 08:32:10|3039|3033|3039|3033|3039.3|3033.3|3039|3033|3
1623400360000|2021-06-11 08:32:40|3038.9|3032.9|3038.4|3032.4|3038.9|3032.9|3038.4|3032.4|2
1623400380000|2021-06-11 08:33:00|3038.1|3032.1|3037.9|3031.9|3038.1|3032.1|3037.9|3031.9|2
1623400400000|2021-06-11 08:33:20|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038.1|3032.1|2
1623400410000|2021-06-11 08:33:30|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1623400420000|2021-06-11 08:33:40|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623400430000|2021-06-11 08:33:50|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1623400540000|2021-06-11 08:35:40|3038.5|3032.5|3038.4|3032.4|3038.5|3032.5|3038.4|3032.4|2
1623400590000|2021-06-11 08:36:30|3038.1|3032.1|3037.5|3031.5|3038.1|3032.1|3037.5|3031.5|2
1623400600000|2021-06-11 08:36:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623400620000|2021-06-11 08:37:00|3036.9|3030.9|3037.1|3031.1|3037.1|3031.1|3036.9|3030.9|2
1623400630000|2021-06-11 08:37:10|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|2
1623400640000|2021-06-11 08:37:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623400690000|2021-06-11 08:38:10|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1623400700000|2021-06-11 08:38:20|3037.3|3031.3|3037.8|3031.8|3037.8|3031.8|3037.3|3031.3|2
1623400710000|2021-06-11 08:38:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1623400720000|2021-06-11 08:38:40|3038|3032|3038|3032|3038|3032|3038|3032|1
1623400740000|2021-06-11 08:39:00|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1623400750000|2021-06-11 08:39:10|3038|3032|3038|3032|3038|3032|3038|3032|1
1623400770000|2021-06-11 08:39:30|3037.8|3031.8|3037.1|3031.1|3037.8|3031.8|3037.1|3031.1|3
1623400790000|2021-06-11 08:39:50|3037.4|3031.4|3037.5|3031.5|3037.5|3031.5|3037.4|3031.4|2
1623400800000|2021-06-11 08:40:00|3037.8|3031.8|3038.3|3032.3|3038.6|3032.6|3037.8|3031.8|5
1623400820000|2021-06-11 08:40:20|3038.6|3032.6|3038.9|3032.9|3038.9|3032.9|3038.6|3032.6|2
1623400830000|2021-06-11 08:40:30|3038.6|3032.6|3038.4|3032.4|3038.6|3032.6|3038.4|3032.4|2
1623400870000|2021-06-11 08:41:10|3038.5|3032.5|3039|3033|3039|3033|3038.5|3032.5|2
1623400880000|2021-06-11 08:41:20|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623400890000|2021-06-11 08:41:30|3039.6|3033.6|3039|3033|3039.6|3033.6|3039|3033|6
1623400900000|2021-06-11 08:41:40|3038.8|3032.8|3038|3032|3038.8|3032.8|3037.8|3031.8|6
1623400910000|2021-06-11 08:41:50|3037.8|3031.8|3038.8|3032.8|3038.8|3032.8|3037.5|3031.5|6
1623400920000|2021-06-11 08:42:00|3038.5|3032.5|3038.3|3032.3|3038.8|3032.8|3038.3|3032.3|4
1623400950000|2021-06-11 08:42:30|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623400960000|2021-06-11 08:42:40|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|3
1623401020000|2021-06-11 08:43:40|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1623401050000|2021-06-11 08:44:10|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|4
1623401060000|2021-06-11 08:44:20|3038.6|3032.6|3038.8|3032.8|3038.8|3032.8|3038.4|3032.4|4
1623401090000|2021-06-11 08:44:50|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|2
1623401130000|2021-06-11 08:45:30|3039|3033|3039|3033|3039.3|3033.3|3039|3033|3
1623401140000|2021-06-11 08:45:40|3038.9|3032.9|3038.5|3032.5|3038.9|3032.9|3038.5|3032.5|2
1623401160000|2021-06-11 08:46:00|3038.4|3032.4|3037.9|3031.9|3038.4|3032.4|3037.9|3031.9|2
1623401180000|2021-06-11 08:46:20|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623401200000|2021-06-11 08:46:40|3038.5|3032.5|3038|3032|3038.5|3032.5|3038|3032|3
1623401210000|2021-06-11 08:46:50|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623401220000|2021-06-11 08:47:00|3037.5|3031.5|3037.3|3031.3|3037.5|3031.5|3037.3|3031.3|2
1623401230000|2021-06-11 08:47:10|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623401250000|2021-06-11 08:47:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623401260000|2021-06-11 08:47:40|3037.5|3031.5|3038|3032|3038|3032|3037.5|3031.5|3
1623401280000|2021-06-11 08:48:00|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|3
1623401290000|2021-06-11 08:48:10|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1623401310000|2021-06-11 08:48:30|3037.4|3031.4|3039.4|3033.4|3039.4|3033.4|3037|3031|7
1623401320000|2021-06-11 08:48:40|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3038.5|3032.5|5
1623401330000|2021-06-11 08:48:50|3039.5|3033.5|3039.9|3033.9|3039.9|3033.9|3039.5|3033.5|2
1623401340000|2021-06-11 08:49:00|3040.3|3034.3|3039.4|3033.4|3040.3|3034.3|3039.4|3033.4|3
1623401350000|2021-06-11 08:49:10|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1623401360000|2021-06-11 08:49:20|3039.6|3033.6|3039.3|3033.3|3039.6|3033.6|3039.3|3033.3|2
1623401410000|2021-06-11 08:50:10|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1623401440000|2021-06-11 08:50:40|3039.4|3033.4|3039.5|3033.5|3039.5|3033.5|3039.1|3033.1|3
1623401460000|2021-06-11 08:51:00|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1623401470000|2021-06-11 08:51:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623401480000|2021-06-11 08:51:20|3040|3034|3040.1|3034.1|3040.1|3034.1|3040|3034|2
1623401500000|2021-06-11 08:51:40|3040|3034|3040.3|3034.3|3040.3|3034.3|3040|3034|2
1623401510000|2021-06-11 08:51:50|3040.5|3034.5|3040.5|3034.5|3041.3|3035.3|3040.5|3034.5|4
1623401520000|2021-06-11 08:52:00|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623401530000|2021-06-11 08:52:10|3040.5|3034.5|3041|3035|3041|3035|3040.5|3034.5|2
1623401570000|2021-06-11 08:52:50|3041.1|3035.1|3041.4|3035.4|3041.4|3035.4|3041.1|3035.1|2
1623401580000|2021-06-11 08:53:00|3041.3|3035.3|3040.3|3034.3|3041.3|3035.3|3040.3|3034.3|2
1623401590000|2021-06-11 08:53:10|3040.1|3034.1|3038.9|3032.9|3040.5|3034.5|3038.9|3032.9|8
1623401610000|2021-06-11 08:53:30|3038.8|3032.8|3037.6|3031.6|3038.8|3032.8|3037.6|3031.6|4
1623401620000|2021-06-11 08:53:40|3037.4|3031.4|3037.1|3031.1|3037.4|3031.4|3037.1|3031.1|2
1623401670000|2021-06-11 08:54:30|3036.9|3030.9|3036.5|3030.5|3037|3031|3036.5|3030.5|6
1623401700000|2021-06-11 08:55:00|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|2
1623401710000|2021-06-11 08:55:10|3035.9|3029.9|3037.1|3031.1|3037.1|3031.1|3035.9|3029.9|2
1623401720000|2021-06-11 08:55:20|3037.4|3031.4|3037.5|3031.5|3038.1|3032.1|3037.4|3031.4|8
1623401740000|2021-06-11 08:55:40|3037.6|3031.6|3037.8|3031.8|3037.8|3031.8|3037.6|3031.6|2
1623401750000|2021-06-11 08:55:50|3038.4|3032.4|3039.4|3033.4|3039.4|3033.4|3038.4|3032.4|2
1623401760000|2021-06-11 08:56:00|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1623401770000|2021-06-11 08:56:10|3039.4|3033.4|3039.6|3033.6|3039.6|3033.6|3039.4|3033.4|2
1623401780000|2021-06-11 08:56:20|3040.4|3034.4|3040.5|3034.5|3040.5|3034.5|3040.3|3034.3|3
1623401790000|2021-06-11 08:56:30|3040.4|3034.4|3040.4|3034.4|3040.6|3034.6|3040.4|3034.4|4
1623401800000|2021-06-11 08:56:40|3040.5|3034.5|3040|3034|3040.5|3034.5|3040|3034|3
1623401810000|2021-06-11 08:56:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623401820000|2021-06-11 08:57:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1623401830000|2021-06-11 08:57:10|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623401840000|2021-06-11 08:57:20|3040.5|3034.5|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|3
1623401850000|2021-06-11 08:57:30|3040.8|3034.8|3041.3|3035.3|3041.5|3035.5|3040.8|3034.8|3
1623401860000|2021-06-11 08:57:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623401870000|2021-06-11 08:57:50|3042.4|3036.4|3043.4|3037.4|3043.6|3037.6|3042.4|3036.4|5
1623401880000|2021-06-11 08:58:00|3043.6|3037.6|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|4
1623401890000|2021-06-11 08:58:10|3043.5|3037.5|3043.1|3037.1|3043.5|3037.5|3043.1|3037.1|3
1623401900000|2021-06-11 08:58:20|3042.9|3036.9|3041.1|3035.1|3042.9|3036.9|3041.1|3035.1|5
1623401910000|2021-06-11 08:58:30|3040.9|3034.9|3040.9|3034.9|3040.9|3034.9|3040.5|3034.5|4
1623401920000|2021-06-11 08:58:40|3041.1|3035.1|3039.8|3033.8|3041.1|3035.1|3039.8|3033.8|2
1623401930000|2021-06-11 08:58:50|3040|3034|3040|3034|3040|3034|3040|3034|1
1623402000000|2021-06-11 09:00:00|3039.8|3033.8|3039.6|3033.6|3040.3|3034.3|3039.6|3033.6|7
1623402060000|2021-06-11 09:01:00|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1623402100000|2021-06-11 09:01:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623402110000|2021-06-11 09:01:50|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|3
1623402130000|2021-06-11 09:02:10|3040|3034|3040|3034|3040|3034|3040|3034|1
1623402150000|2021-06-11 09:02:30|3040.8|3034.8|3039.6|3033.6|3040.8|3034.8|3039.6|3033.6|4
1623402160000|2021-06-11 09:02:40|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623402170000|2021-06-11 09:02:50|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|3039.1|3033.1|1
1623402180000|2021-06-11 09:03:00|3039|3033|3038.5|3032.5|3039|3033|3038.5|3032.5|2
1623402190000|2021-06-11 09:03:10|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623402200000|2021-06-11 09:03:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623402210000|2021-06-11 09:03:30|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623402220000|2021-06-11 09:03:40|3038.5|3032.5|3038.6|3032.6|3038.6|3032.6|3038.5|3032.5|2
1623402230000|2021-06-11 09:03:50|3038.5|3032.5|3038.6|3032.6|3038.6|3032.6|3038.5|3032.5|2
1623402240000|2021-06-11 09:04:00|3038.9|3032.9|3039.1|3033.1|3039.1|3033.1|3038.9|3032.9|2
1623402280000|2021-06-11 09:04:40|3038.8|3032.8|3038.4|3032.4|3038.8|3032.8|3038.3|3032.3|4
1623402300000|2021-06-11 09:05:00|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|3038.6|3032.6|1
1623402330000|2021-06-11 09:05:30|3039|3033|3039|3033|3039.3|3033.3|3039|3033|3
1623402360000|2021-06-11 09:06:00|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623402370000|2021-06-11 09:06:10|3039.5|3033.5|3039.6|3033.6|3039.6|3033.6|3039.5|3033.5|2
1623402460000|2021-06-11 09:07:40|3039.4|3033.4|3039.1|3033.1|3039.4|3033.4|3038.9|3032.9|3
1623402480000|2021-06-11 09:08:00|3039|3033|3039|3033|3039|3033|3039|3033|1
1623402550000|2021-06-11 09:09:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623402640000|2021-06-11 09:10:40|3039.5|3033.5|3040.3|3034.3|3040.3|3034.3|3039.5|3033.5|2
1623402680000|2021-06-11 09:11:20|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|3
1623402690000|2021-06-11 09:11:30|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623402700000|2021-06-11 09:11:40|3039.8|3033.8|3039.8|3033.8|3040.1|3034.1|3039.8|3033.8|4
1623402750000|2021-06-11 09:12:30|3040|3034|3040|3034|3040|3034|3040|3034|1
1623402820000|2021-06-11 09:13:40|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623402830000|2021-06-11 09:13:50|3040.4|3034.4|3040|3034|3040.4|3034.4|3040|3034|2
1623402850000|2021-06-11 09:14:10|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1623402870000|2021-06-11 09:14:30|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1623402890000|2021-06-11 09:14:50|3039|3033|3038.1|3032.1|3039|3033|3038.1|3032.1|3
1623402920000|2021-06-11 09:15:20|3038.5|3032.5|3039.4|3033.4|3039.4|3033.4|3038.5|3032.5|3
1623402950000|2021-06-11 09:15:50|3039.5|3033.5|3039.4|3033.4|3039.5|3033.5|3039.4|3033.4|2
1623402960000|2021-06-11 09:16:00|3039.5|3033.5|3039.5|3033.5|3039.9|3033.9|3039.5|3033.5|3
1623402970000|2021-06-11 09:16:10|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623402980000|2021-06-11 09:16:20|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|3038.9|3032.9|1
1623403000000|2021-06-11 09:16:40|3038.6|3032.6|3038.1|3032.1|3038.6|3032.6|3038.1|3032.1|2
1623403010000|2021-06-11 09:16:50|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623403020000|2021-06-11 09:17:00|3037.6|3031.6|3037.8|3031.8|3037.9|3031.9|3037|3031|5
1623403030000|2021-06-11 09:17:10|3038.3|3032.3|3038.3|3032.3|3038.5|3032.5|3038.3|3032.3|3
1623403060000|2021-06-11 09:17:40|3039.1|3033.1|3039.8|3033.8|3039.8|3033.8|3039.1|3033.1|2
1623403130000|2021-06-11 09:18:50|3039.6|3033.6|3039.3|3033.3|3039.6|3033.6|3039.3|3033.3|2
1623403160000|2021-06-11 09:19:20|3039|3033|3038|3032|3039|3033|3038|3032|4
1623403170000|2021-06-11 09:19:30|3038.3|3032.3|3039|3033|3039|3033|3038.3|3032.3|3
1623403190000|2021-06-11 09:19:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623403200000|2021-06-11 09:20:00|3039.4|3033.4|3039.3|3033.3|3039.4|3033.4|3039.3|3033.3|2
1623403230000|2021-06-11 09:20:30|3039|3033|3039|3033|3039|3033|3039|3033|1
1623403240000|2021-06-11 09:20:40|3038.9|3032.9|3038.3|3032.3|3038.9|3032.9|3038.3|3032.3|2
1623403260000|2021-06-11 09:21:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1623403290000|2021-06-11 09:21:30|3038.1|3032.1|3038.4|3032.4|3038.4|3032.4|3038|3032|4
1623403300000|2021-06-11 09:21:40|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623403330000|2021-06-11 09:22:10|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1623403340000|2021-06-11 09:22:20|3038|3032|3037.9|3031.9|3038|3032|3037.9|3031.9|2
1623403360000|2021-06-11 09:22:40|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623403370000|2021-06-11 09:22:50|3037.8|3031.8|3038.3|3032.3|3038.3|3032.3|3037.8|3031.8|2
1623403390000|2021-06-11 09:23:10|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1623403410000|2021-06-11 09:23:30|3038.4|3032.4|3038.5|3032.5|3038.5|3032.5|3038.4|3032.4|2
1623403430000|2021-06-11 09:23:50|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623403440000|2021-06-11 09:24:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623403460000|2021-06-11 09:24:20|3038|3032|3037.6|3031.6|3038|3032|3037.6|3031.6|2
1623403470000|2021-06-11 09:24:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623403480000|2021-06-11 09:24:40|3037.5|3031.5|3038.1|3032.1|3038.1|3032.1|3037.5|3031.5|2
1623403500000|2021-06-11 09:25:00|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623403510000|2021-06-11 09:25:10|3038|3032|3037.8|3031.8|3038.3|3032.3|3037.8|3031.8|4
1623403520000|2021-06-11 09:25:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623403530000|2021-06-11 09:25:30|3037.8|3031.8|3037.9|3031.9|3038|3032|3037.8|3031.8|3
1623403540000|2021-06-11 09:25:40|3037.6|3031.6|3037.6|3031.6|3037.9|3031.9|3037.6|3031.6|3
1623403550000|2021-06-11 09:25:50|3037.9|3031.9|3038.3|3032.3|3038.3|3032.3|3037.9|3031.9|2
1623403560000|2021-06-11 09:26:00|3038|3032|3038|3032|3038.3|3032.3|3038|3032|3
1623403600000|2021-06-11 09:26:40|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3037.5|3031.5|2
1623403630000|2021-06-11 09:27:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623403650000|2021-06-11 09:27:30|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|1
1623403730000|2021-06-11 09:28:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623403760000|2021-06-11 09:29:20|3037.4|3031.4|3036.5|3030.5|3037.4|3031.4|3036.5|3030.5|3
1623403790000|2021-06-11 09:29:50|3036.8|3030.8|3037.3|3031.3|3037.3|3031.3|3036.8|3030.8|2
1623403800000|2021-06-11 09:30:00|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623403830000|2021-06-11 09:30:30|3036.6|3030.6|3036.8|3030.8|3036.8|3030.8|3036.6|3030.6|2
1623403840000|2021-06-11 09:30:40|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623403860000|2021-06-11 09:31:00|3036.3|3030.3|3036.8|3030.8|3036.8|3030.8|3036.3|3030.3|2
1623403870000|2021-06-11 09:31:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623403880000|2021-06-11 09:31:20|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623403890000|2021-06-11 09:31:30|3036.5|3030.5|3035.3|3029.3|3036.5|3030.5|3035.3|3029.3|5
1623403900000|2021-06-11 09:31:40|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623403920000|2021-06-11 09:32:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1623403930000|2021-06-11 09:32:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623403940000|2021-06-11 09:32:20|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1623403950000|2021-06-11 09:32:30|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623403960000|2021-06-11 09:32:40|3035.1|3029.1|3034.8|3028.8|3035.1|3029.1|3034.8|3028.8|2
1623403990000|2021-06-11 09:33:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623404000000|2021-06-11 09:33:20|3035|3029|3035.3|3029.3|3035.3|3029.3|3034.9|3028.9|4
1623404010000|2021-06-11 09:33:30|3035|3029|3034.9|3028.9|3035|3029|3034.9|3028.9|2
1623404030000|2021-06-11 09:33:50|3034.5|3028.5|3033.9|3027.9|3034.5|3028.5|3033.9|3027.9|4
1623404060000|2021-06-11 09:34:20|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623404070000|2021-06-11 09:34:30|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623404130000|2021-06-11 09:35:30|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623404140000|2021-06-11 09:35:40|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623404160000|2021-06-11 09:36:00|3033.5|3027.5|3033.9|3027.9|3033.9|3027.9|3033.5|3027.5|2
1623404170000|2021-06-11 09:36:10|3034.1|3028.1|3034.8|3028.8|3034.8|3028.8|3034.1|3028.1|3
1623404190000|2021-06-11 09:36:30|3034.9|3028.9|3035.6|3029.6|3035.6|3029.6|3034.9|3028.9|3
1623404200000|2021-06-11 09:36:40|3035.5|3029.5|3035.6|3029.6|3035.6|3029.6|3035.5|3029.5|2
1623404220000|2021-06-11 09:37:00|3035.4|3029.4|3035.3|3029.3|3035.4|3029.4|3035.3|3029.3|2
1623404230000|2021-06-11 09:37:10|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1623404310000|2021-06-11 09:38:30|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623404320000|2021-06-11 09:38:40|3034.9|3028.9|3035.3|3029.3|3035.3|3029.3|3034.9|3028.9|2
1623404330000|2021-06-11 09:38:50|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623404360000|2021-06-11 09:39:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623404430000|2021-06-11 09:40:30|3035.1|3029.1|3035.3|3029.3|3035.3|3029.3|3035.1|3029.1|2
1623404500000|2021-06-11 09:41:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623404530000|2021-06-11 09:42:10|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623404590000|2021-06-11 09:43:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623404610000|2021-06-11 09:43:30|3035.8|3029.8|3036|3030|3036|3030|3035.8|3029.8|2
1623404620000|2021-06-11 09:43:40|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623404630000|2021-06-11 09:43:50|3035.9|3029.9|3035.8|3029.8|3035.9|3029.9|3035.8|3029.8|2
1623404650000|2021-06-11 09:44:10|3035.4|3029.4|3035.5|3029.5|3035.6|3029.6|3035.4|3029.4|3
1623404660000|2021-06-11 09:44:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623404700000|2021-06-11 09:45:00|3035.6|3029.6|3035.6|3029.6|3035.9|3029.9|3035.4|3029.4|7
1623404730000|2021-06-11 09:45:30|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623404760000|2021-06-11 09:46:00|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|2
1623404770000|2021-06-11 09:46:10|3035|3029|3035.8|3029.8|3035.8|3029.8|3035|3029|2
1623404820000|2021-06-11 09:47:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1623404830000|2021-06-11 09:47:10|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1623404860000|2021-06-11 09:47:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.4|3029.4|3
1623404890000|2021-06-11 09:48:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623404930000|2021-06-11 09:48:50|3035.3|3029.3|3035.6|3029.6|3035.6|3029.6|3035.3|3029.3|3
1623404950000|2021-06-11 09:49:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623405000000|2021-06-11 09:50:00|3036|3030|3036|3030|3036|3030|3036|3030|1
1623405030000|2021-06-11 09:50:30|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623405060000|2021-06-11 09:51:00|3035.3|3029.3|3034.1|3028.1|3035.3|3029.3|3034.1|3028.1|5
1623405090000|2021-06-11 09:51:30|3034.3|3028.3|3034.9|3028.9|3034.9|3028.9|3034.3|3028.3|3
1623405100000|2021-06-11 09:51:40|3035|3029|3035.4|3029.4|3035.4|3029.4|3035|3029|4
1623405130000|2021-06-11 09:52:10|3035.1|3029.1|3034.8|3028.8|3035.1|3029.1|3034.8|3028.8|2
1623405160000|2021-06-11 09:52:40|3034.6|3028.6|3034.8|3028.8|3034.8|3028.8|3034.6|3028.6|2
1623405210000|2021-06-11 09:53:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623405220000|2021-06-11 09:53:40|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623405230000|2021-06-11 09:53:50|3033.5|3027.5|3033.8|3027.8|3033.8|3027.8|3033.5|3027.5|2
1623405260000|2021-06-11 09:54:20|3033.9|3027.9|3033.4|3027.4|3033.9|3027.9|3033.4|3027.4|4
1623405270000|2021-06-11 09:54:30|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.9|3026.9|2
1623405330000|2021-06-11 09:55:30|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1623405340000|2021-06-11 09:55:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623405390000|2021-06-11 09:56:30|3033.4|3027.4|3033.9|3027.9|3033.9|3027.9|3033.4|3027.4|3
1623405400000|2021-06-11 09:56:40|3034.1|3028.1|3034.6|3028.6|3034.6|3028.6|3034.1|3028.1|6
1623405420000|2021-06-11 09:57:00|3034.9|3028.9|3035|3029|3035|3029|3034.6|3028.6|4
1623405430000|2021-06-11 09:57:10|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623405440000|2021-06-11 09:57:20|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623405460000|2021-06-11 09:57:40|3035.4|3029.4|3035.9|3029.9|3036.4|3030.4|3035.4|3029.4|4
1623405470000|2021-06-11 09:57:50|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036.1|3030.1|2
1623405490000|2021-06-11 09:58:10|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1623405500000|2021-06-11 09:58:20|3036.4|3030.4|3036.8|3030.8|3037|3031|3036.4|3030.4|4
1623405510000|2021-06-11 09:58:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1623405530000|2021-06-11 09:58:50|3036.8|3030.8|3036.1|3030.1|3036.8|3030.8|3035.9|3029.9|5
1623405540000|2021-06-11 09:59:00|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1623405560000|2021-06-11 09:59:20|3036|3030|3035.8|3029.8|3036|3030|3035.5|3029.5|3
1623405570000|2021-06-11 09:59:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623405580000|2021-06-11 09:59:40|3036.3|3030.3|3036.6|3030.6|3036.9|3030.9|3036.3|3030.3|5
1623405590000|2021-06-11 09:59:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1623405600000|2021-06-11 10:00:00|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623405610000|2021-06-11 10:00:10|3037|3031|3037.1|3031.1|3037.1|3031.1|3037|3031|2
1623405620000|2021-06-11 10:00:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623405630000|2021-06-11 10:00:30|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623405640000|2021-06-11 10:00:40|3037|3031|3036.6|3030.6|3037|3031|3036.6|3030.6|2
1623405660000|2021-06-11 10:01:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623405670000|2021-06-11 10:01:10|3036.8|3030.8|3037.1|3031.1|3037.1|3031.1|3036.8|3030.8|2
1623405690000|2021-06-11 10:01:30|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1623405700000|2021-06-11 10:01:40|3037.6|3031.6|3037.1|3031.1|3037.6|3031.6|3037.1|3031.1|2
1623405710000|2021-06-11 10:01:50|3037|3031|3037.1|3031.1|3037.1|3031.1|3037|3031|2
1623405720000|2021-06-11 10:02:00|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623405730000|2021-06-11 10:02:10|3037.8|3031.8|3037.3|3031.3|3037.8|3031.8|3037.3|3031.3|3
1623405740000|2021-06-11 10:02:20|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623405750000|2021-06-11 10:02:30|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623405760000|2021-06-11 10:02:40|3036.4|3030.4|3036.3|3030.3|3036.4|3030.4|3036|3030|3
1623405780000|2021-06-11 10:03:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623405790000|2021-06-11 10:03:10|3035.4|3029.4|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|2
1623405830000|2021-06-11 10:03:50|3035.1|3029.1|3035.3|3029.3|3035.3|3029.3|3035.1|3029.1|2
1623405860000|2021-06-11 10:04:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623405920000|2021-06-11 10:05:20|3035.9|3029.9|3036.3|3030.3|3036.3|3030.3|3035.9|3029.9|3
1623405930000|2021-06-11 10:05:30|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623405960000|2021-06-11 10:06:00|3035.5|3029.5|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|2
1623405990000|2021-06-11 10:06:30|3034.9|3028.9|3034.3|3028.3|3034.9|3028.9|3034.3|3028.3|3
1623406000000|2021-06-11 10:06:40|3034.1|3028.1|3034.3|3028.3|3034.3|3028.3|3034.1|3028.1|2
1623406010000|2021-06-11 10:06:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623406020000|2021-06-11 10:07:00|3034.4|3028.4|3034.9|3028.9|3034.9|3028.9|3034.4|3028.4|2
1623406040000|2021-06-11 10:07:20|3034.6|3028.6|3034|3028|3034.6|3028.6|3034|3028|3
1623406050000|2021-06-11 10:07:30|3033.8|3027.8|3034.1|3028.1|3034.1|3028.1|3033.5|3027.5|4
1623406060000|2021-06-11 10:07:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1623406090000|2021-06-11 10:08:10|3033.8|3027.8|3033.6|3027.6|3033.8|3027.8|3033.3|3027.3|4
1623406100000|2021-06-11 10:08:20|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033.3|3027.3|2
1623406110000|2021-06-11 10:08:30|3033.5|3027.5|3034.4|3028.4|3034.4|3028.4|3033.5|3027.5|6
1623406120000|2021-06-11 10:08:40|3034.3|3028.3|3034|3028|3034.4|3028.4|3034|3028|4
1623406130000|2021-06-11 10:08:50|3034.1|3028.1|3035.3|3029.3|3035.3|3029.3|3034.1|3028.1|4
1623406150000|2021-06-11 10:09:10|3035.4|3029.4|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|2
1623406170000|2021-06-11 10:09:30|3035.3|3029.3|3035.1|3029.1|3035.3|3029.3|3035.1|3029.1|2
1623406200000|2021-06-11 10:10:00|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623406230000|2021-06-11 10:10:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623406260000|2021-06-11 10:11:00|3034.8|3028.8|3035|3029|3035|3029|3034.8|3028.8|2
1623406280000|2021-06-11 10:11:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623406290000|2021-06-11 10:11:30|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|2
1623406300000|2021-06-11 10:11:40|3034.3|3028.3|3035|3029|3035|3029|3034.3|3028.3|3
1623406310000|2021-06-11 10:11:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623406330000|2021-06-11 10:12:10|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623406360000|2021-06-11 10:12:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623406380000|2021-06-11 10:13:00|3034.8|3028.8|3034.9|3028.9|3034.9|3028.9|3034.8|3028.8|2
1623406390000|2021-06-11 10:13:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623406400000|2021-06-11 10:13:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623406430000|2021-06-11 10:13:50|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623406460000|2021-06-11 10:14:20|3034.8|3028.8|3034.4|3028.4|3034.8|3028.8|3034.4|3028.4|3
1623406510000|2021-06-11 10:15:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623406530000|2021-06-11 10:15:30|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623406560000|2021-06-11 10:16:00|3034.4|3028.4|3034.8|3028.8|3034.8|3028.8|3034.4|3028.4|3
1623406590000|2021-06-11 10:16:30|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623406600000|2021-06-11 10:16:40|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623406620000|2021-06-11 10:17:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623406630000|2021-06-11 10:17:10|3035.4|3029.4|3035.6|3029.6|3035.6|3029.6|3035.4|3029.4|2
1623406690000|2021-06-11 10:18:10|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623406700000|2021-06-11 10:18:20|3037.1|3031.1|3037.6|3031.6|3037.6|3031.6|3037.1|3031.1|3
1623406720000|2021-06-11 10:18:40|3037.9|3031.9|3037.5|3031.5|3038.3|3032.3|3037.3|3031.3|8
1623406730000|2021-06-11 10:18:50|3037.4|3031.4|3036.8|3030.8|3037.4|3031.4|3036.8|3030.8|3
1623406750000|2021-06-11 10:19:10|3037.3|3031.3|3036.9|3030.9|3037.3|3031.3|3036.9|3030.9|2
1623406760000|2021-06-11 10:19:20|3037|3031|3036.8|3030.8|3037|3031|3036.8|3030.8|4
1623406780000|2021-06-11 10:19:40|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623406830000|2021-06-11 10:20:30|3037|3031|3037|3031|3037|3031|3037|3031|1
1623406850000|2021-06-11 10:20:50|3037.3|3031.3|3037.9|3031.9|3037.9|3031.9|3037.3|3031.3|2
1623406880000|2021-06-11 10:21:20|3037.6|3031.6|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|2
1623406910000|2021-06-11 10:21:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623406930000|2021-06-11 10:22:10|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1623406950000|2021-06-11 10:22:30|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623407010000|2021-06-11 10:23:30|3037.8|3031.8|3037.6|3031.6|3037.8|3031.8|3037.6|3031.6|2
1623407030000|2021-06-11 10:23:50|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|3037.4|3031.4|1
1623407060000|2021-06-11 10:24:20|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623407120000|2021-06-11 10:25:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623407130000|2021-06-11 10:25:30|3037.3|3031.3|3037.5|3031.5|3037.5|3031.5|3037.3|3031.3|2
1623407170000|2021-06-11 10:26:10|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623407180000|2021-06-11 10:26:20|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|3037.5|3031.5|1
1623407230000|2021-06-11 10:27:10|3037.3|3031.3|3035.8|3029.8|3037.3|3031.3|3035.8|3029.8|4
1623407250000|2021-06-11 10:27:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623407260000|2021-06-11 10:27:40|3035.8|3029.8|3035.1|3029.1|3035.8|3029.8|3035.1|3029.1|3
1623407270000|2021-06-11 10:27:50|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623407290000|2021-06-11 10:28:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623407330000|2021-06-11 10:28:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623407360000|2021-06-11 10:29:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623407400000|2021-06-11 10:30:00|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|3
1623407430000|2021-06-11 10:30:30|3033.5|3027.5|3033.3|3027.3|3033.5|3027.5|3033|3027|3
1623407440000|2021-06-11 10:30:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623407460000|2021-06-11 10:31:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623407500000|2021-06-11 10:31:40|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1623407510000|2021-06-11 10:31:50|3032.6|3026.6|3033|3027|3033|3027|3032.6|3026.6|2
1623407520000|2021-06-11 10:32:00|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|3
1623407530000|2021-06-11 10:32:10|3032.6|3026.6|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|3
1623407550000|2021-06-11 10:32:30|3032.4|3026.4|3032.8|3026.8|3032.8|3026.8|3032.4|3026.4|2
1623407560000|2021-06-11 10:32:40|3033.1|3027.1|3033.9|3027.9|3033.9|3027.9|3033.1|3027.1|2
1623407580000|2021-06-11 10:33:00|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623407620000|2021-06-11 10:33:40|3034.4|3028.4|3035.1|3029.1|3035.4|3029.4|3034.4|3028.4|3
1623407630000|2021-06-11 10:33:50|3034.9|3028.9|3034.1|3028.1|3034.9|3028.9|3034.1|3028.1|2
1623407650000|2021-06-11 10:34:10|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623407660000|2021-06-11 10:34:20|3034.5|3028.5|3034.3|3028.3|3035|3029|3034.3|3028.3|4
1623407710000|2021-06-11 10:35:10|3034|3028|3034|3028|3034|3028|3034|3028|1
1623407730000|2021-06-11 10:35:30|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|2
1623407760000|2021-06-11 10:36:00|3033|3027|3033|3027|3033|3027|3033|3027|1
1623407810000|2021-06-11 10:36:50|3033.4|3027.4|3034.4|3028.4|3034.4|3028.4|3033.4|3027.4|2
1623407830000|2021-06-11 10:37:10|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623407840000|2021-06-11 10:37:20|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623407900000|2021-06-11 10:38:20|3034.6|3028.6|3035.4|3029.4|3035.4|3029.4|3034.6|3028.6|2
1623407910000|2021-06-11 10:38:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623407930000|2021-06-11 10:38:50|3035.4|3029.4|3034.9|3028.9|3035.4|3029.4|3034.9|3028.9|3
1623407960000|2021-06-11 10:39:20|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623407970000|2021-06-11 10:39:30|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623407980000|2021-06-11 10:39:40|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623407990000|2021-06-11 10:39:50|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623408010000|2021-06-11 10:40:10|3036.1|3030.1|3035.8|3029.8|3036.1|3030.1|3035.6|3029.6|4
1623408020000|2021-06-11 10:40:20|3035.5|3029.5|3035.4|3029.4|3035.5|3029.5|3035.4|3029.4|2
1623408030000|2021-06-11 10:40:30|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623408050000|2021-06-11 10:40:50|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623408060000|2021-06-11 10:41:00|3035.3|3029.3|3034.9|3028.9|3035.3|3029.3|3034.9|3028.9|2
1623408080000|2021-06-11 10:41:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623408130000|2021-06-11 10:42:10|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623408140000|2021-06-11 10:42:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623408160000|2021-06-11 10:42:40|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623408170000|2021-06-11 10:42:50|3036|3030|3036.4|3030.4|3036.4|3030.4|3036|3030|2
1623408210000|2021-06-11 10:43:30|3036.5|3030.5|3037|3031|3037|3031|3036.5|3030.5|2
1623408230000|2021-06-11 10:43:50|3036.6|3030.6|3035.8|3029.8|3036.6|3030.6|3035.8|3029.8|2
1623408260000|2021-06-11 10:44:20|3035.6|3029.6|3035.8|3029.8|3035.8|3029.8|3035.6|3029.6|2
1623408270000|2021-06-11 10:44:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623408280000|2021-06-11 10:44:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623408290000|2021-06-11 10:44:50|3034.9|3028.9|3035.4|3029.4|3035.4|3029.4|3034.9|3028.9|2
1623408300000|2021-06-11 10:45:00|3035.6|3029.6|3036.3|3030.3|3036.3|3030.3|3035.6|3029.6|3
1623408330000|2021-06-11 10:45:30|3036.1|3030.1|3036.3|3030.3|3036.3|3030.3|3036.1|3030.1|2
1623408370000|2021-06-11 10:46:10|3036.5|3030.5|3036.6|3030.6|3036.6|3030.6|3036.5|3030.5|2
1623408390000|2021-06-11 10:46:30|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623408410000|2021-06-11 10:46:50|3036|3030|3036|3030|3036|3030|3036|3030|1
1623408430000|2021-06-11 10:47:10|3035.6|3029.6|3035.1|3029.1|3035.8|3029.8|3035.1|3029.1|4
1623408460000|2021-06-11 10:47:40|3035|3029|3035|3029|3035|3029|3035|3029|1
1623408480000|2021-06-11 10:48:00|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623408490000|2021-06-11 10:48:10|3035.4|3029.4|3036.1|3030.1|3036.1|3030.1|3035.4|3029.4|2
1623408530000|2021-06-11 10:48:50|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623408540000|2021-06-11 10:49:00|3035.9|3029.9|3036.6|3030.6|3036.6|3030.6|3035.9|3029.9|2
1623408560000|2021-06-11 10:49:20|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623408580000|2021-06-11 10:49:40|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|2
1623408590000|2021-06-11 10:49:50|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623408600000|2021-06-11 10:50:00|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623408630000|2021-06-11 10:50:30|3036.3|3030.3|3035.8|3029.8|3036.3|3030.3|3035.8|3029.8|3
1623408660000|2021-06-11 10:51:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623408690000|2021-06-11 10:51:30|3035.4|3029.4|3036.3|3030.3|3036.3|3030.3|3035.4|3029.4|2
1623408710000|2021-06-11 10:51:50|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623408730000|2021-06-11 10:52:10|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623408740000|2021-06-11 10:52:20|3036|3030|3036|3030|3036|3030|3036|3030|1
1623408760000|2021-06-11 10:52:40|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623408790000|2021-06-11 10:53:10|3035.6|3029.6|3035.9|3029.9|3036.1|3030.1|3035.4|3029.4|4
1623408820000|2021-06-11 10:53:40|3035.4|3029.4|3034.8|3028.8|3035.4|3029.4|3034.8|3028.8|2
1623408830000|2021-06-11 10:53:50|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.3|3028.3|3
1623408840000|2021-06-11 10:54:00|3034.3|3028.3|3034.6|3028.6|3034.6|3028.6|3034.3|3028.3|2
1623408850000|2021-06-11 10:54:10|3034.8|3028.8|3035.3|3029.3|3035.3|3029.3|3034.8|3028.8|2
1623408930000|2021-06-11 10:55:30|3035|3029|3036|3030|3036|3030|3035|3029|3
1623408990000|2021-06-11 10:56:30|3036.4|3030.4|3036.9|3030.9|3036.9|3030.9|3036.4|3030.4|3
1623409000000|2021-06-11 10:56:40|3037.1|3031.1|3036.9|3030.9|3037.1|3031.1|3036.9|3030.9|2
1623409010000|2021-06-11 10:56:50|3036.6|3030.6|3036.3|3030.3|3036.6|3030.6|3036.3|3030.3|2
1623409030000|2021-06-11 10:57:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623409050000|2021-06-11 10:57:30|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|3036.3|3030.3|1
1623409070000|2021-06-11 10:57:50|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623409100000|2021-06-11 10:58:20|3036.9|3030.9|3036.4|3030.4|3036.9|3030.9|3036.4|3030.4|3
1623409110000|2021-06-11 10:58:30|3036.5|3030.5|3036.9|3030.9|3036.9|3030.9|3036.5|3030.5|2
1623409170000|2021-06-11 10:59:30|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1623409200000|2021-06-11 11:00:00|3036.6|3030.6|3036.1|3030.1|3036.6|3030.6|3036.1|3030.1|2
1623409210000|2021-06-11 11:00:10|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1623409220000|2021-06-11 11:00:20|3035.4|3029.4|3035.8|3029.8|3035.8|3029.8|3035.4|3029.4|2
1623409230000|2021-06-11 11:00:30|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.4|3029.4|3
1623409260000|2021-06-11 11:01:00|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623409270000|2021-06-11 11:01:10|3035.1|3029.1|3034.9|3028.9|3035.1|3029.1|3034.9|3028.9|2
1623409280000|2021-06-11 11:01:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623409290000|2021-06-11 11:01:30|3033.9|3027.9|3034.3|3028.3|3034.3|3028.3|3033.9|3027.9|2
1623409320000|2021-06-11 11:02:00|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623409330000|2021-06-11 11:02:10|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623409350000|2021-06-11 11:02:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1623409360000|2021-06-11 11:02:40|3035.8|3029.8|3035.9|3029.9|3036.1|3030.1|3035.8|3029.8|3
1623409380000|2021-06-11 11:03:00|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|3035.6|3029.6|1
1623409390000|2021-06-11 11:03:10|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|3035.4|3029.4|1
1623409420000|2021-06-11 11:03:40|3035.6|3029.6|3035.4|3029.4|3036.1|3030.1|3035.4|3029.4|5
1623409480000|2021-06-11 11:04:40|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623409500000|2021-06-11 11:05:00|3035.5|3029.5|3035.9|3029.9|3035.9|3029.9|3035.5|3029.5|2
1623409510000|2021-06-11 11:05:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1623409520000|2021-06-11 11:05:20|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623409530000|2021-06-11 11:05:30|3035.5|3029.5|3035.1|3029.1|3035.5|3029.5|3035.1|3029.1|3
1623409550000|2021-06-11 11:05:50|3034.6|3028.6|3034.4|3028.4|3034.6|3028.6|3034.4|3028.4|2
1623409580000|2021-06-11 11:06:20|3034.6|3028.6|3034.8|3028.8|3034.8|3028.8|3034.6|3028.6|2
1623409590000|2021-06-11 11:06:30|3033.9|3027.9|3033.3|3027.3|3033.9|3027.9|3033.3|3027.3|2
1623409600000|2021-06-11 11:06:40|3033|3027|3032.4|3026.4|3033|3027|3032.4|3026.4|4
1623409620000|2021-06-11 11:07:00|3032.5|3026.5|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|4
1623409630000|2021-06-11 11:07:10|3032.1|3026.1|3031.1|3025.1|3032.1|3026.1|3030.5|3024.5|4
1623409650000|2021-06-11 11:07:30|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|3
1623409660000|2021-06-11 11:07:40|3031.8|3025.8|3031.9|3025.9|3032.3|3026.3|3031.3|3025.3|12
1623409670000|2021-06-11 11:07:50|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623409680000|2021-06-11 11:08:00|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|2
1623409690000|2021-06-11 11:08:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623409700000|2021-06-11 11:08:20|3032.1|3026.1|3032.5|3026.5|3032.8|3026.8|3032.1|3026.1|5
1623409710000|2021-06-11 11:08:30|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.5|3026.5|2
1623409720000|2021-06-11 11:08:40|3032.8|3026.8|3032.4|3026.4|3032.8|3026.8|3032.4|3026.4|3
1623409740000|2021-06-11 11:09:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623409750000|2021-06-11 11:09:10|3032.4|3026.4|3032.4|3026.4|3032.5|3026.5|3032.4|3026.4|3
1623409760000|2021-06-11 11:09:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623409780000|2021-06-11 11:09:40|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|2
1623409790000|2021-06-11 11:09:50|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|2
1623409800000|2021-06-11 11:10:00|3030.8|3024.8|3030.8|3024.8|3031.3|3025.3|3030.8|3024.8|4
1623409830000|2021-06-11 11:10:30|3030.5|3024.5|3030.4|3024.4|3030.5|3024.5|3030.4|3024.4|2
1623409850000|2021-06-11 11:10:50|3030.8|3024.8|3031.4|3025.4|3031.4|3025.4|3030.8|3024.8|2
1623409860000|2021-06-11 11:11:00|3031.6|3025.6|3031.9|3025.9|3031.9|3025.9|3031.6|3025.6|2
1623409890000|2021-06-11 11:11:30|3031.6|3025.6|3032.1|3026.1|3032.1|3026.1|3031.6|3025.6|3
1623409900000|2021-06-11 11:11:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623409920000|2021-06-11 11:12:00|3032.4|3026.4|3031.9|3025.9|3032.4|3026.4|3031.9|3025.9|3
1623409930000|2021-06-11 11:12:10|3031.5|3025.5|3031.4|3025.4|3031.5|3025.5|3031.4|3025.4|2
1623409950000|2021-06-11 11:12:30|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623409960000|2021-06-11 11:12:40|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623409970000|2021-06-11 11:12:50|3031.8|3025.8|3032.1|3026.1|3032.1|3026.1|3031.8|3025.8|2
1623409980000|2021-06-11 11:13:00|3031.9|3025.9|3032.5|3026.5|3032.5|3026.5|3031.9|3025.9|4
1623410010000|2021-06-11 11:13:30|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623410020000|2021-06-11 11:13:40|3032.5|3026.5|3032.1|3026.1|3032.5|3026.5|3032.1|3026.1|3
1623410030000|2021-06-11 11:13:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623410040000|2021-06-11 11:14:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623410050000|2021-06-11 11:14:10|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623410060000|2021-06-11 11:14:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623410120000|2021-06-11 11:15:20|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623410150000|2021-06-11 11:15:50|3032.3|3026.3|3031.9|3025.9|3032.3|3026.3|3031.9|3025.9|2
1623410170000|2021-06-11 11:16:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1623410180000|2021-06-11 11:16:20|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623410220000|2021-06-11 11:17:00|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623410230000|2021-06-11 11:17:10|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032.3|3026.3|2
1623410250000|2021-06-11 11:17:30|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1623410260000|2021-06-11 11:17:40|3031.5|3025.5|3031.4|3025.4|3031.5|3025.5|3031.1|3025.1|3
1623410280000|2021-06-11 11:18:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|2
1623410320000|2021-06-11 11:18:40|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623410350000|2021-06-11 11:19:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623410380000|2021-06-11 11:19:40|3031.5|3025.5|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|3
1623410400000|2021-06-11 11:20:00|3031.3|3025.3|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|2
1623410420000|2021-06-11 11:20:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623410460000|2021-06-11 11:21:00|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623410480000|2021-06-11 11:21:20|3032|3026|3032|3026|3032|3026|3032|3026|1
1623410490000|2021-06-11 11:21:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623410520000|2021-06-11 11:22:00|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|3
1623410530000|2021-06-11 11:22:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623410540000|2021-06-11 11:22:20|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623410550000|2021-06-11 11:22:30|3030.3|3024.3|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|3
1623410560000|2021-06-11 11:22:40|3030.6|3024.6|3030.9|3024.9|3031.1|3025.1|3030.6|3024.6|3
1623410580000|2021-06-11 11:23:00|3031.1|3025.1|3031|3025|3031.1|3025.1|3031|3025|2
1623410590000|2021-06-11 11:23:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623410600000|2021-06-11 11:23:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623410610000|2021-06-11 11:23:30|3031.4|3025.4|3031.3|3025.3|3031.4|3025.4|3031|3025|4
1623410620000|2021-06-11 11:23:40|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1623410650000|2021-06-11 11:24:10|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|3030.6|3024.6|1
1623410660000|2021-06-11 11:24:20|3030.9|3024.9|3031.6|3025.6|3031.6|3025.6|3030.9|3024.9|2
1623410680000|2021-06-11 11:24:40|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623410700000|2021-06-11 11:25:00|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.5|3024.5|2
1623410720000|2021-06-11 11:25:20|3030.8|3024.8|3031.1|3025.1|3031.3|3025.3|3030.8|3024.8|3
1623410730000|2021-06-11 11:25:30|3030.8|3024.8|3030.8|3024.8|3031|3025|3030.8|3024.8|3
1623410740000|2021-06-11 11:25:40|3031|3025|3031|3025|3031|3025|3031|3025|1
1623410750000|2021-06-11 11:25:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623410770000|2021-06-11 11:26:10|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|2
1623410780000|2021-06-11 11:26:20|3031.6|3025.6|3031|3025|3031.6|3025.6|3031|3025|3
1623410810000|2021-06-11 11:26:50|3030.8|3024.8|3030.4|3024.4|3030.8|3024.8|3030.4|3024.4|2
1623410820000|2021-06-11 11:27:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623410870000|2021-06-11 11:27:50|3030|3024|3030|3024|3030|3024|3029.8|3023.8|3
1623410880000|2021-06-11 11:28:00|3029.8|3023.8|3029.9|3023.9|3030|3024|3029.5|3023.5|5
1623410910000|2021-06-11 11:28:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623410920000|2021-06-11 11:28:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623410960000|2021-06-11 11:29:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623411000000|2021-06-11 11:30:00|3029.3|3023.3|3028.4|3022.4|3029.3|3023.3|3028.4|3022.4|3
1623411010000|2021-06-11 11:30:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623411030000|2021-06-11 11:30:30|3028.4|3022.4|3028.8|3022.8|3028.8|3022.8|3028.4|3022.4|2
1623411040000|2021-06-11 11:30:40|3028.6|3022.6|3028|3022|3028.6|3022.6|3027.6|3021.6|5
1623411050000|2021-06-11 11:30:50|3027.8|3021.8|3027.6|3021.6|3027.8|3021.8|3027.6|3021.6|2
1623411060000|2021-06-11 11:31:00|3027.9|3021.9|3029|3023|3029|3023|3027.9|3021.9|5
1623411080000|2021-06-11 11:31:20|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1623411120000|2021-06-11 11:32:00|3028.6|3022.6|3031.1|3025.1|3031.6|3025.6|3028.6|3022.6|9
1623411130000|2021-06-11 11:32:10|3030.9|3024.9|3031.8|3025.8|3031.8|3025.8|3030.6|3024.6|8
1623411140000|2021-06-11 11:32:20|3031.4|3025.4|3032.3|3026.3|3032.5|3026.5|3031.4|3025.4|8
1623411150000|2021-06-11 11:32:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623411160000|2021-06-11 11:32:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623411190000|2021-06-11 11:33:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623411220000|2021-06-11 11:33:40|3031.6|3025.6|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|3
1623411240000|2021-06-11 11:34:00|3031.1|3025.1|3029.5|3023.5|3031.1|3025.1|3029.5|3023.5|2
1623411250000|2021-06-11 11:34:10|3029.4|3023.4|3029|3023|3029.4|3023.4|3029|3023|2
1623411260000|2021-06-11 11:34:20|3029.3|3023.3|3029.6|3023.6|3029.6|3023.6|3029.3|3023.3|2
1623411270000|2021-06-11 11:34:30|3028.9|3022.9|3028.1|3022.1|3028.9|3022.9|3027.9|3021.9|5
1623411280000|2021-06-11 11:34:40|3027.9|3021.9|3027.4|3021.4|3027.9|3021.9|3027.4|3021.4|5
1623411290000|2021-06-11 11:34:50|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3026.9|3020.9|7
1623411300000|2021-06-11 11:35:00|3027.4|3021.4|3026.9|3020.9|3027.4|3021.4|3026.9|3020.9|3
1623411310000|2021-06-11 11:35:10|3026.4|3020.4|3025.6|3019.6|3026.4|3020.4|3025.6|3019.6|2
1623411320000|2021-06-11 11:35:20|3025.9|3019.9|3026|3020|3026|3020|3025.6|3019.6|3
1623411330000|2021-06-11 11:35:30|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623411340000|2021-06-11 11:35:40|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623411350000|2021-06-11 11:35:50|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623411360000|2021-06-11 11:36:00|3027.3|3021.3|3028.4|3022.4|3028.4|3022.4|3026.9|3020.9|6
1623411370000|2021-06-11 11:36:10|3028.1|3022.1|3028.5|3022.5|3028.5|3022.5|3027.9|3021.9|4
1623411380000|2021-06-11 11:36:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623411390000|2021-06-11 11:36:30|3028.1|3022.1|3027.9|3021.9|3028.1|3022.1|3027.9|3021.9|2
1623411420000|2021-06-11 11:37:00|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1623411440000|2021-06-11 11:37:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623411450000|2021-06-11 11:37:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623411470000|2021-06-11 11:37:50|3028.1|3022.1|3027.6|3021.6|3028.1|3022.1|3027.6|3021.6|3
1623411480000|2021-06-11 11:38:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623411490000|2021-06-11 11:38:10|3027.1|3021.1|3027.5|3021.5|3027.5|3021.5|3027.1|3021.1|2
1623411520000|2021-06-11 11:38:40|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623411530000|2021-06-11 11:38:50|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|3027.6|3021.6|1
1623411570000|2021-06-11 11:39:30|3027.9|3021.9|3028.1|3022.1|3028.1|3022.1|3027.9|3021.9|2
1623411590000|2021-06-11 11:39:50|3028|3022|3027.5|3021.5|3028|3022|3027.5|3021.5|2
1623411600000|2021-06-11 11:40:00|3027.8|3021.8|3028|3022|3028.1|3022.1|3027.8|3021.8|4
1623411610000|2021-06-11 11:40:10|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|3
1623411620000|2021-06-11 11:40:20|3028.5|3022.5|3028.4|3022.4|3028.5|3022.5|3028.4|3022.4|2
1623411640000|2021-06-11 11:40:40|3028.5|3022.5|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|3
1623411650000|2021-06-11 11:40:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623411660000|2021-06-11 11:41:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623411690000|2021-06-11 11:41:30|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623411720000|2021-06-11 11:42:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623411740000|2021-06-11 11:42:20|3028|3022|3028.8|3022.8|3028.8|3022.8|3028|3022|4
1623411750000|2021-06-11 11:42:30|3028.5|3022.5|3027.5|3021.5|3028.5|3022.5|3027.5|3021.5|4
1623411770000|2021-06-11 11:42:50|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623411780000|2021-06-11 11:43:00|3028.3|3022.3|3030.3|3024.3|3030.6|3024.6|3028.3|3022.3|8
1623411800000|2021-06-11 11:43:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623411810000|2021-06-11 11:43:30|3029.5|3023.5|3030|3024|3030|3024|3029.5|3023.5|3
1623411820000|2021-06-11 11:43:40|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1623411830000|2021-06-11 11:43:50|3030.1|3024.1|3030.1|3024.1|3030.3|3024.3|3030.1|3024.1|3
1623411850000|2021-06-11 11:44:10|3030.3|3024.3|3030.5|3024.5|3030.5|3024.5|3030.3|3024.3|2
1623411870000|2021-06-11 11:44:30|3030.3|3024.3|3029.6|3023.6|3030.3|3024.3|3029.6|3023.6|4
1623411890000|2021-06-11 11:44:50|3029.8|3023.8|3031.8|3025.8|3031.8|3025.8|3029.8|3023.8|6
1623411900000|2021-06-11 11:45:00|3032.1|3026.1|3032|3026|3032.6|3026.6|3032|3026|6
1623411910000|2021-06-11 11:45:10|3031.4|3025.4|3031.1|3025.1|3031.4|3025.4|3031.1|3025.1|2
1623411920000|2021-06-11 11:45:20|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1623411930000|2021-06-11 11:45:30|3030.9|3024.9|3031.8|3025.8|3031.8|3025.8|3030.9|3024.9|2
1623411940000|2021-06-11 11:45:40|3031.5|3025.5|3031|3025|3031.5|3025.5|3031|3025|3
1623411970000|2021-06-11 11:46:10|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1623411990000|2021-06-11 11:46:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623412000000|2021-06-11 11:46:40|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|2
1623412020000|2021-06-11 11:47:00|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1623412040000|2021-06-11 11:47:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1623412050000|2021-06-11 11:47:30|3031.4|3025.4|3031.3|3025.3|3031.6|3025.6|3031.3|3025.3|3
1623412060000|2021-06-11 11:47:40|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|3030.9|3024.9|1
1623412070000|2021-06-11 11:47:50|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623412090000|2021-06-11 11:48:10|3030.9|3024.9|3031.3|3025.3|3031.3|3025.3|3030.9|3024.9|2
1623412120000|2021-06-11 11:48:40|3031.1|3025.1|3031.4|3025.4|3031.4|3025.4|3031.1|3025.1|2
1623412160000|2021-06-11 11:49:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623412190000|2021-06-11 11:49:50|3032|3026|3032.5|3026.5|3032.6|3026.6|3032|3026|4
1623412200000|2021-06-11 11:50:00|3032.4|3026.4|3030.6|3024.6|3032.4|3026.4|3030.6|3024.6|7
1623412210000|2021-06-11 11:50:10|3030.8|3024.8|3032.1|3026.1|3032.1|3026.1|3030.8|3024.8|4
1623412220000|2021-06-11 11:50:20|3032.3|3026.3|3031.5|3025.5|3032.3|3026.3|3031.5|3025.5|4
1623412230000|2021-06-11 11:50:30|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|2
1623412250000|2021-06-11 11:50:50|3031.6|3025.6|3032.1|3026.1|3032.1|3026.1|3031.4|3025.4|3
1623412260000|2021-06-11 11:51:00|3032.3|3026.3|3031.6|3025.6|3032.3|3026.3|3031.6|3025.6|5
1623412270000|2021-06-11 11:51:10|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623412280000|2021-06-11 11:51:20|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|2
1623412290000|2021-06-11 11:51:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623412300000|2021-06-11 11:51:40|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623412310000|2021-06-11 11:51:50|3031|3025|3031|3025|3031|3025|3031|3025|1
1623412320000|2021-06-11 11:52:00|3031.1|3025.1|3030.6|3024.6|3031.5|3025.5|3030.6|3024.6|5
1623412330000|2021-06-11 11:52:10|3030.4|3024.4|3030.8|3024.8|3030.8|3024.8|3030.4|3024.4|3
1623412340000|2021-06-11 11:52:20|3031|3025|3031.5|3025.5|3031.5|3025.5|3031|3025|2
1623412350000|2021-06-11 11:52:30|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623412360000|2021-06-11 11:52:40|3031.5|3025.5|3030.6|3024.6|3031.5|3025.5|3030.6|3024.6|3
1623412370000|2021-06-11 11:52:50|3030.4|3024.4|3030.6|3024.6|3030.6|3024.6|3030.4|3024.4|2
1623412380000|2021-06-11 11:53:00|3030.4|3024.4|3030|3024|3030.4|3024.4|3030|3024|3
1623412390000|2021-06-11 11:53:10|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1623412400000|2021-06-11 11:53:20|3029.3|3023.3|3029.1|3023.1|3029.3|3023.3|3029|3023|3
1623412410000|2021-06-11 11:53:30|3029|3023|3029.3|3023.3|3029.4|3023.4|3029|3023|5
1623412420000|2021-06-11 11:53:40|3029.4|3023.4|3029.3|3023.3|3029.4|3023.4|3029.3|3023.3|2
1623412430000|2021-06-11 11:53:50|3029.5|3023.5|3029.6|3023.6|3029.6|3023.6|3029.5|3023.5|2
1623412440000|2021-06-11 11:54:00|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1623412450000|2021-06-11 11:54:10|3030.8|3024.8|3031|3025|3031.4|3025.4|3030.8|3024.8|4
1623412460000|2021-06-11 11:54:20|3031.3|3025.3|3031|3025|3031.4|3025.4|3031|3025|4
1623412470000|2021-06-11 11:54:30|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623412480000|2021-06-11 11:54:40|3031.1|3025.1|3031|3025|3031.1|3025.1|3031|3025|2
1623412490000|2021-06-11 11:54:50|3031.1|3025.1|3031|3025|3031.1|3025.1|3031|3025|2
1623412500000|2021-06-11 11:55:00|3030.8|3024.8|3030.9|3024.9|3030.9|3024.9|3030.8|3024.8|2
1623412520000|2021-06-11 11:55:20|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1623412530000|2021-06-11 11:55:30|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|3030.1|3024.1|1
1623412540000|2021-06-11 11:55:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1623412550000|2021-06-11 11:55:50|3029.8|3023.8|3030|3024|3030.3|3024.3|3029.8|3023.8|4
1623412620000|2021-06-11 11:57:00|3029.9|3023.9|3029.3|3023.3|3029.9|3023.9|3029.3|3023.3|3
1623412630000|2021-06-11 11:57:10|3028.1|3022.1|3028.3|3022.3|3028.6|3022.6|3028.1|3022.1|5
1623412650000|2021-06-11 11:57:30|3028.5|3022.5|3030|3024|3030|3024|3028.5|3022.5|2
1623412660000|2021-06-11 11:57:40|3030.3|3024.3|3030.9|3024.9|3030.9|3024.9|3030.3|3024.3|2
1623412670000|2021-06-11 11:57:50|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1623412680000|2021-06-11 11:58:00|3032|3026|3031.8|3025.8|3032|3026|3031.6|3025.6|4
1623412700000|2021-06-11 11:58:20|3032.1|3026.1|3032.4|3026.4|3032.4|3026.4|3032.1|3026.1|2
1623412710000|2021-06-11 11:58:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623412720000|2021-06-11 11:58:40|3031.9|3025.9|3030.9|3024.9|3031.9|3025.9|3030.9|3024.9|3
1623412740000|2021-06-11 11:59:00|3031.4|3025.4|3029.9|3023.9|3031.4|3025.4|3029.9|3023.9|4
1623412750000|2021-06-11 11:59:10|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1623412770000|2021-06-11 11:59:30|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1623412780000|2021-06-11 11:59:40|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1623412790000|2021-06-11 11:59:50|3029.6|3023.6|3029.6|3023.6|3029.9|3023.9|3029.6|3023.6|3
1623412800000|2021-06-11 12:00:00|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.8|3023.8|3
1623412820000|2021-06-11 12:00:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623412830000|2021-06-11 12:00:30|3029.6|3023.6|3029.8|3023.8|3030.3|3024.3|3029.6|3023.6|4
1623412840000|2021-06-11 12:00:40|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1623412850000|2021-06-11 12:00:50|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1623412860000|2021-06-11 12:01:00|3029.4|3023.4|3028.9|3022.9|3029.4|3023.4|3028.9|3022.9|2
1623412920000|2021-06-11 12:02:00|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.3|3022.3|4
1623412930000|2021-06-11 12:02:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623412950000|2021-06-11 12:02:30|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1623412990000|2021-06-11 12:03:10|3030.8|3024.8|3031.1|3025.1|3032.1|3026.1|3030.8|3024.8|7
1623413000000|2021-06-11 12:03:20|3031.5|3025.5|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1623413010000|2021-06-11 12:03:30|3031.4|3025.4|3031.8|3025.8|3031.8|3025.8|3031.4|3025.4|2
1623413020000|2021-06-11 12:03:40|3031.5|3025.5|3030.9|3024.9|3031.5|3025.5|3030.9|3024.9|3
1623413030000|2021-06-11 12:03:50|3030.5|3024.5|3031.3|3025.3|3031.3|3025.3|3030.5|3024.5|5
1623413040000|2021-06-11 12:04:00|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623413050000|2021-06-11 12:04:10|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623413070000|2021-06-11 12:04:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623413090000|2021-06-11 12:04:50|3030.9|3024.9|3030.6|3024.6|3030.9|3024.9|3030.6|3024.6|2
1623413100000|2021-06-11 12:05:00|3030.9|3024.9|3030.9|3024.9|3031.3|3025.3|3030.9|3024.9|3
1623413110000|2021-06-11 12:05:10|3030.4|3024.4|3030.3|3024.3|3030.4|3024.4|3030.1|3024.1|3
1623413120000|2021-06-11 12:05:20|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|3029.9|3023.9|1
1623413150000|2021-06-11 12:05:50|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|3029.6|3023.6|1
1623413180000|2021-06-11 12:06:20|3029.9|3023.9|3030.4|3024.4|3030.4|3024.4|3029.9|3023.9|3
1623413190000|2021-06-11 12:06:30|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.6|3024.6|3
1623413220000|2021-06-11 12:07:00|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1623413230000|2021-06-11 12:07:10|3030|3024|3030|3024|3030|3024|3030|3024|1
1623413250000|2021-06-11 12:07:30|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.1|3023.1|7
1623413260000|2021-06-11 12:07:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1623413270000|2021-06-11 12:07:50|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623413280000|2021-06-11 12:08:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623413300000|2021-06-11 12:08:20|3028.9|3022.9|3028.1|3022.1|3029.1|3023.1|3028.1|3022.1|4
1623413310000|2021-06-11 12:08:30|3028.5|3022.5|3029|3023|3029|3023|3028.5|3022.5|3
1623413320000|2021-06-11 12:08:40|3028.6|3022.6|3029.6|3023.6|3029.6|3023.6|3028.6|3022.6|4
1623413330000|2021-06-11 12:08:50|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|3029.4|3023.4|1
1623413370000|2021-06-11 12:09:30|3029.6|3023.6|3029.9|3023.9|3029.9|3023.9|3029.6|3023.6|2
1623413400000|2021-06-11 12:10:00|3029.6|3023.6|3029.4|3023.4|3029.6|3023.6|3029.4|3023.4|2
1623413420000|2021-06-11 12:10:20|3029.1|3023.1|3028.9|3022.9|3029.1|3023.1|3028.9|3022.9|2
1623413430000|2021-06-11 12:10:30|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.3|3022.3|5
1623413450000|2021-06-11 12:10:50|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623413460000|2021-06-11 12:11:00|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623413480000|2021-06-11 12:11:20|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623413500000|2021-06-11 12:11:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1623413510000|2021-06-11 12:11:50|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623413530000|2021-06-11 12:12:10|3028.4|3022.4|3028.9|3022.9|3028.9|3022.9|3028.4|3022.4|3
1623413540000|2021-06-11 12:12:20|3028.6|3022.6|3028.3|3022.3|3028.6|3022.6|3028.3|3022.3|2
1623413560000|2021-06-11 12:12:40|3028.5|3022.5|3028.9|3022.9|3028.9|3022.9|3028.5|3022.5|3
1623413580000|2021-06-11 12:13:00|3029.1|3023.1|3029.1|3023.1|3029.4|3023.4|3029.1|3023.1|3
1623413590000|2021-06-11 12:13:10|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1623413600000|2021-06-11 12:13:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623413610000|2021-06-11 12:13:30|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623413620000|2021-06-11 12:13:40|3028.6|3022.6|3028.4|3022.4|3028.6|3022.6|3028.4|3022.4|2
1623413640000|2021-06-11 12:14:00|3028.5|3022.5|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|2
1623413680000|2021-06-11 12:14:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623413700000|2021-06-11 12:15:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623413710000|2021-06-11 12:15:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623413720000|2021-06-11 12:15:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623413750000|2021-06-11 12:15:50|3028.9|3022.9|3028.6|3022.6|3028.9|3022.9|3028.6|3022.6|3
1623413760000|2021-06-11 12:16:00|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623413780000|2021-06-11 12:16:20|3029|3023|3028.6|3022.6|3029.3|3023.3|3028.4|3022.4|6
1623413790000|2021-06-11 12:16:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.4|3022.4|4
1623413800000|2021-06-11 12:16:40|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1623413820000|2021-06-11 12:17:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623413840000|2021-06-11 12:17:20|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623413850000|2021-06-11 12:17:30|3028.1|3022.1|3027.8|3021.8|3028.1|3022.1|3027.8|3021.8|3
1623413880000|2021-06-11 12:18:00|3027.4|3021.4|3027.9|3021.9|3027.9|3021.9|3027.4|3021.4|2
1623413900000|2021-06-11 12:18:20|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623413920000|2021-06-11 12:18:40|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623413930000|2021-06-11 12:18:50|3027.6|3021.6|3028|3022|3028|3022|3027.6|3021.6|2
1623414020000|2021-06-11 12:20:20|3027.6|3021.6|3028.6|3022.6|3028.6|3022.6|3027.6|3021.6|2
1623414050000|2021-06-11 12:20:50|3029|3023|3029.3|3023.3|3029.3|3023.3|3029|3023|2
1623414060000|2021-06-11 12:21:00|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1623414070000|2021-06-11 12:21:10|3029.9|3023.9|3030.1|3024.1|3030.1|3024.1|3029.9|3023.9|2
1623414080000|2021-06-11 12:21:20|3030.4|3024.4|3030.8|3024.8|3030.8|3024.8|3030.4|3024.4|2
1623414090000|2021-06-11 12:21:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1623414100000|2021-06-11 12:21:40|3031.4|3025.4|3032.1|3026.1|3032.1|3026.1|3031.4|3025.4|2
1623414110000|2021-06-11 12:21:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623414120000|2021-06-11 12:22:00|3031.8|3025.8|3031.4|3025.4|3031.8|3025.8|3031.4|3025.4|5
1623414130000|2021-06-11 12:22:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623414140000|2021-06-11 12:22:20|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|2
1623414150000|2021-06-11 12:22:30|3033.4|3027.4|3033.3|3027.3|3033.6|3027.6|3033.1|3027.1|6
1623414160000|2021-06-11 12:22:40|3033|3027|3032.5|3026.5|3033|3027|3032.5|3026.5|3
1623414180000|2021-06-11 12:23:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623414190000|2021-06-11 12:23:10|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623414220000|2021-06-11 12:23:40|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623414230000|2021-06-11 12:23:50|3032|3026|3033.9|3027.9|3034.6|3028.6|3032|3026|7
1623414240000|2021-06-11 12:24:00|3034.1|3028.1|3034.1|3028.1|3034.6|3028.6|3033.9|3027.9|5
1623414270000|2021-06-11 12:24:30|3034.4|3028.4|3035|3029|3035|3029|3034.4|3028.4|3
1623414280000|2021-06-11 12:24:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623414320000|2021-06-11 12:25:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623414330000|2021-06-11 12:25:30|3034.9|3028.9|3035.8|3029.8|3036.1|3030.1|3034.9|3028.9|5
1623414340000|2021-06-11 12:25:40|3036.1|3030.1|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|3
1623414360000|2021-06-11 12:26:00|3035.8|3029.8|3035.9|3029.9|3035.9|3029.9|3035.8|3029.8|2
1623414380000|2021-06-11 12:26:20|3035.6|3029.6|3035.3|3029.3|3035.6|3029.6|3035.3|3029.3|2
1623414390000|2021-06-11 12:26:30|3035.5|3029.5|3035.4|3029.4|3035.8|3029.8|3035.4|3029.4|3
1623414400000|2021-06-11 12:26:40|3035.6|3029.6|3035.4|3029.4|3035.6|3029.6|3035.4|3029.4|2
1623414420000|2021-06-11 12:27:00|3035.6|3029.6|3035.9|3029.9|3035.9|3029.9|3035.1|3029.1|6
1623414430000|2021-06-11 12:27:10|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|3036.1|3030.1|1
1623414450000|2021-06-11 12:27:30|3036.9|3030.9|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|3
1623414460000|2021-06-11 12:27:40|3037.1|3031.1|3037|3031|3037.1|3031.1|3037|3031|2
1623414470000|2021-06-11 12:27:50|3037.1|3031.1|3038.3|3032.3|3038.3|3032.3|3037.1|3031.1|4
1623414480000|2021-06-11 12:28:00|3038|3032|3037.8|3031.8|3038|3032|3037.8|3031.8|2
1623414510000|2021-06-11 12:28:30|3038|3032|3038.3|3032.3|3038.3|3032.3|3038|3032|2
1623414520000|2021-06-11 12:28:40|3038.1|3032.1|3037.9|3031.9|3038.1|3032.1|3037.9|3031.9|2
1623414540000|2021-06-11 12:29:00|3037.8|3031.8|3039.1|3033.1|3039.1|3033.1|3037.5|3031.5|3
1623414550000|2021-06-11 12:29:10|3039.4|3033.4|3039.9|3033.9|3040.1|3034.1|3039.4|3033.4|4
1623414560000|2021-06-11 12:29:20|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1623414570000|2021-06-11 12:29:30|3040.8|3034.8|3040.1|3034.1|3040.8|3034.8|3040.1|3034.1|2
1623414610000|2021-06-11 12:30:10|3040.9|3034.9|3042.1|3036.1|3042.1|3036.1|3040.9|3034.9|6
1623414620000|2021-06-11 12:30:20|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623414630000|2021-06-11 12:30:30|3041.9|3035.9|3041|3035|3041.9|3035.9|3041|3035|3
1623414640000|2021-06-11 12:30:40|3040.9|3034.9|3041|3035|3041.1|3035.1|3040.9|3034.9|3
1623414650000|2021-06-11 12:30:50|3041.3|3035.3|3040.6|3034.6|3041.3|3035.3|3040.6|3034.6|2
1623414700000|2021-06-11 12:31:40|3040.4|3034.4|3040.3|3034.3|3040.4|3034.4|3040.3|3034.3|2
1623414720000|2021-06-11 12:32:00|3040.1|3034.1|3039.3|3033.3|3040.1|3034.1|3039.3|3033.3|3
1623414730000|2021-06-11 12:32:10|3039|3033|3039.4|3033.4|3039.4|3033.4|3039|3033|2
1623414750000|2021-06-11 12:32:30|3039.5|3033.5|3039.8|3033.8|3039.8|3033.8|3039.5|3033.5|2
1623414760000|2021-06-11 12:32:40|3040.1|3034.1|3040.4|3034.4|3040.4|3034.4|3040.1|3034.1|2
1623414780000|2021-06-11 12:33:00|3040.1|3034.1|3040|3034|3040.1|3034.1|3040|3034|2
1623414800000|2021-06-11 12:33:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1623414820000|2021-06-11 12:33:40|3039.6|3033.6|3039.4|3033.4|3039.6|3033.6|3039.4|3033.4|2
1623414840000|2021-06-11 12:34:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1623414850000|2021-06-11 12:34:10|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|3039.4|3033.4|1
1623414900000|2021-06-11 12:35:00|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|3039.6|3033.6|1
1623414910000|2021-06-11 12:35:10|3039.9|3033.9|3040.8|3034.8|3040.8|3034.8|3039.9|3033.9|4
1623414920000|2021-06-11 12:35:20|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|3040.6|3034.6|1
1623414930000|2021-06-11 12:35:30|3041.1|3035.1|3041.8|3035.8|3041.8|3035.8|3041.1|3035.1|3
1623414940000|2021-06-11 12:35:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623414960000|2021-06-11 12:36:00|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|2
1623414980000|2021-06-11 12:36:20|3041|3035|3041.3|3035.3|3041.3|3035.3|3041|3035|2
1623414990000|2021-06-11 12:36:30|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1623415000000|2021-06-11 12:36:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623415010000|2021-06-11 12:36:50|3041.8|3035.8|3043.5|3037.5|3043.5|3037.5|3041.8|3035.8|6
1623415020000|2021-06-11 12:37:00|3042.8|3036.8|3043.1|3037.1|3043.1|3037.1|3042.8|3036.8|3
1623415030000|2021-06-11 12:37:10|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623415050000|2021-06-11 12:37:30|3043.8|3037.8|3044.6|3038.6|3044.6|3038.6|3043.8|3037.8|4
1623415080000|2021-06-11 12:38:00|3044.8|3038.8|3043.9|3037.9|3044.8|3038.8|3043.9|3037.9|4
1623415110000|2021-06-11 12:38:30|3043.6|3037.6|3043.1|3037.1|3043.6|3037.6|3043.1|3037.1|2
1623415120000|2021-06-11 12:38:40|3043|3037|3042.3|3036.3|3043|3037|3042.3|3036.3|3
1623415140000|2021-06-11 12:39:00|3042.5|3036.5|3043|3037|3043|3037|3042.5|3036.5|3
1623415150000|2021-06-11 12:39:10|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623415170000|2021-06-11 12:39:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623415190000|2021-06-11 12:39:50|3043.3|3037.3|3043.5|3037.5|3043.6|3037.6|3043.3|3037.3|3
1623415210000|2021-06-11 12:40:10|3043.3|3037.3|3043|3037|3043.3|3037.3|3043|3037|2
1623415220000|2021-06-11 12:40:20|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|2
1623415230000|2021-06-11 12:40:30|3042.1|3036.1|3041.4|3035.4|3042.1|3036.1|3041.4|3035.4|2
1623415240000|2021-06-11 12:40:40|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1623415250000|2021-06-11 12:40:50|3042|3036|3042.1|3036.1|3042.4|3036.4|3042|3036|4
1623415280000|2021-06-11 12:41:20|3042.4|3036.4|3043.8|3037.8|3043.8|3037.8|3042.4|3036.4|3
1623415290000|2021-06-11 12:41:30|3044.1|3038.1|3044.4|3038.4|3044.4|3038.4|3044.1|3038.1|2
1623415300000|2021-06-11 12:41:40|3044.6|3038.6|3044|3038|3044.6|3038.6|3044|3038|3
1623415310000|2021-06-11 12:41:50|3044.3|3038.3|3044.4|3038.4|3044.4|3038.4|3044.3|3038.3|2
1623415320000|2021-06-11 12:42:00|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623415330000|2021-06-11 12:42:10|3044.4|3038.4|3044.5|3038.5|3044.5|3038.5|3044.4|3038.4|2
1623415380000|2021-06-11 12:43:00|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623415410000|2021-06-11 12:43:30|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1623415420000|2021-06-11 12:43:40|3044.6|3038.6|3043.9|3037.9|3044.6|3038.6|3043.9|3037.9|3
1623415430000|2021-06-11 12:43:50|3044.1|3038.1|3043.5|3037.5|3044.6|3038.6|3043.5|3037.5|6
1623415450000|2021-06-11 12:44:10|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623415480000|2021-06-11 12:44:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623415490000|2021-06-11 12:44:50|3043.9|3037.9|3044|3038|3044.3|3038.3|3043.9|3037.9|3
1623415500000|2021-06-11 12:45:00|3044.3|3038.3|3043.4|3037.4|3044.5|3038.5|3043.4|3037.4|4
1623415520000|2021-06-11 12:45:20|3043.9|3037.9|3044|3038|3044.1|3038.1|3043.9|3037.9|3
1623415530000|2021-06-11 12:45:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1623415540000|2021-06-11 12:45:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623415600000|2021-06-11 12:46:40|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623415620000|2021-06-11 12:47:00|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1623415650000|2021-06-11 12:47:30|3044.5|3038.5|3044.1|3038.1|3044.5|3038.5|3043.9|3037.9|3
1623415660000|2021-06-11 12:47:40|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623415700000|2021-06-11 12:48:20|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|3
1623415720000|2021-06-11 12:48:40|3044.4|3038.4|3044.3|3038.3|3044.4|3038.4|3044.3|3038.3|2
1623415750000|2021-06-11 12:49:10|3044|3038|3043.8|3037.8|3044|3038|3043.8|3037.8|2
1623415760000|2021-06-11 12:49:20|3043.5|3037.5|3042.8|3036.8|3043.5|3037.5|3042.8|3036.8|4
1623415780000|2021-06-11 12:49:40|3042.9|3036.9|3044.1|3038.1|3044.1|3038.1|3042.9|3036.9|6
1623415790000|2021-06-11 12:49:50|3043.9|3037.9|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|3
1623415820000|2021-06-11 12:50:20|3043|3037|3043.4|3037.4|3043.4|3037.4|3042.8|3036.8|4
1623415840000|2021-06-11 12:50:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623415850000|2021-06-11 12:50:50|3044|3038|3043.4|3037.4|3044|3038|3043.4|3037.4|3
1623415860000|2021-06-11 12:51:00|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1623415870000|2021-06-11 12:51:10|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623415880000|2021-06-11 12:51:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623415890000|2021-06-11 12:51:30|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|4
1623415900000|2021-06-11 12:51:40|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623415920000|2021-06-11 12:52:00|3044.1|3038.1|3043.9|3037.9|3044.5|3038.5|3043.9|3037.9|3
1623415940000|2021-06-11 12:52:20|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623415950000|2021-06-11 12:52:30|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1623415980000|2021-06-11 12:53:00|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044.3|3038.3|3
1623416010000|2021-06-11 12:53:30|3044|3038|3044|3038|3044|3038|3044|3038|1
1623416020000|2021-06-11 12:53:40|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.5|3037.5|4
1623416040000|2021-06-11 12:54:00|3043.6|3037.6|3042.9|3036.9|3043.6|3037.6|3042.9|3036.9|3
1623416050000|2021-06-11 12:54:10|3042.6|3036.6|3043.4|3037.4|3043.4|3037.4|3042.6|3036.6|3
1623416070000|2021-06-11 12:54:30|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3042.6|3036.6|4
1623416080000|2021-06-11 12:54:40|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623416110000|2021-06-11 12:55:10|3043.6|3037.6|3042.9|3036.9|3043.6|3037.6|3042.9|3036.9|2
1623416120000|2021-06-11 12:55:20|3042.5|3036.5|3042.9|3036.9|3042.9|3036.9|3042.5|3036.5|2
1623416130000|2021-06-11 12:55:30|3042.8|3036.8|3042.9|3036.9|3042.9|3036.9|3042.8|3036.8|2
1623416140000|2021-06-11 12:55:40|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3042.9|3036.9|5
1623416160000|2021-06-11 12:56:00|3043.6|3037.6|3043.4|3037.4|3043.6|3037.6|3043.4|3037.4|2
1623416180000|2021-06-11 12:56:20|3043|3037|3043|3037|3043|3037|3043|3037|1
1623416220000|2021-06-11 12:57:00|3042.8|3036.8|3043.1|3037.1|3043.4|3037.4|3042.8|3036.8|3
1623416240000|2021-06-11 12:57:20|3043.4|3037.4|3043.6|3037.6|3043.6|3037.6|3043.4|3037.4|2
1623416250000|2021-06-11 12:57:30|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623416260000|2021-06-11 12:57:40|3043.6|3037.6|3044.1|3038.1|3044.1|3038.1|3043.6|3037.6|2
1623416270000|2021-06-11 12:57:50|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1623416290000|2021-06-11 12:58:10|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623416320000|2021-06-11 12:58:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623416330000|2021-06-11 12:58:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623416340000|2021-06-11 12:59:00|3044.1|3038.1|3043.1|3037.1|3044.1|3038.1|3043.1|3037.1|2
1623416350000|2021-06-11 12:59:10|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623416370000|2021-06-11 12:59:30|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623416400000|2021-06-11 13:00:00|3043.9|3037.9|3043.9|3037.9|3044.1|3038.1|3043.9|3037.9|3
1623416410000|2021-06-11 13:00:10|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3043.6|3037.6|4
1623416420000|2021-06-11 13:00:20|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623416440000|2021-06-11 13:00:40|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623416450000|2021-06-11 13:00:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623416460000|2021-06-11 13:01:00|3044.1|3038.1|3043.6|3037.6|3044.1|3038.1|3043.6|3037.6|3
1623416470000|2021-06-11 13:01:10|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623416480000|2021-06-11 13:01:20|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623416490000|2021-06-11 13:01:30|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623416500000|2021-06-11 13:01:40|3043.9|3037.9|3044.1|3038.1|3044.1|3038.1|3043.9|3037.9|2
1623416510000|2021-06-11 13:01:50|3044.4|3038.4|3044.1|3038.1|3044.4|3038.4|3044.1|3038.1|2
1623416520000|2021-06-11 13:02:00|3043.9|3037.9|3043.4|3037.4|3043.9|3037.9|3043.4|3037.4|3
1623416530000|2021-06-11 13:02:10|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623416540000|2021-06-11 13:02:20|3042|3036|3042.9|3036.9|3043.1|3037.1|3042|3036|7
1623416550000|2021-06-11 13:02:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623416560000|2021-06-11 13:02:40|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1623416570000|2021-06-11 13:02:50|3042.6|3036.6|3043.1|3037.1|3043.1|3037.1|3042.6|3036.6|2
1623416580000|2021-06-11 13:03:00|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623416610000|2021-06-11 13:03:30|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623416620000|2021-06-11 13:03:40|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.1|3037.1|3
1623416630000|2021-06-11 13:03:50|3043.1|3037.1|3042.1|3036.1|3043.1|3037.1|3042.1|3036.1|2
1623416640000|2021-06-11 13:04:00|3042.4|3036.4|3042.6|3036.6|3043|3037|3042.4|3036.4|5
1623416650000|2021-06-11 13:04:10|3043|3037|3043.1|3037.1|3043.1|3037.1|3043|3037|2
1623416680000|2021-06-11 13:04:40|3043.6|3037.6|3044.4|3038.4|3044.4|3038.4|3043.6|3037.6|3
1623416690000|2021-06-11 13:04:50|3044.6|3038.6|3045.9|3039.9|3045.9|3039.9|3044.6|3038.6|3
1623416700000|2021-06-11 13:05:00|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1623416710000|2021-06-11 13:05:10|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1623416720000|2021-06-11 13:05:20|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1623416730000|2021-06-11 13:05:30|3045.4|3039.4|3045.9|3039.9|3045.9|3039.9|3045.1|3039.1|4
1623416750000|2021-06-11 13:05:50|3046.1|3040.1|3045.6|3039.6|3046.1|3040.1|3045.4|3039.4|5
1623416780000|2021-06-11 13:06:20|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1623416790000|2021-06-11 13:06:30|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1623416800000|2021-06-11 13:06:40|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623416810000|2021-06-11 13:06:50|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1623416820000|2021-06-11 13:07:00|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623416850000|2021-06-11 13:07:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623416910000|2021-06-11 13:08:30|3046.4|3040.4|3046.5|3040.5|3046.5|3040.5|3046.4|3040.4|2
1623416930000|2021-06-11 13:08:50|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1623416940000|2021-06-11 13:09:00|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|3
1623417010000|2021-06-11 13:10:10|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1623417040000|2021-06-11 13:10:40|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1623417060000|2021-06-11 13:11:00|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|3046.8|3040.8|1
1623417110000|2021-06-11 13:11:50|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1623417160000|2021-06-11 13:12:40|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623417170000|2021-06-11 13:12:50|3047.3|3041.3|3048|3042|3048.3|3042.3|3047.3|3041.3|8
1623417180000|2021-06-11 13:13:00|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|2
1623417190000|2021-06-11 13:13:10|3048.3|3042.3|3048.6|3042.6|3048.6|3042.6|3048.3|3042.3|3
1623417200000|2021-06-11 13:13:20|3048.9|3042.9|3049.9|3043.9|3049.9|3043.9|3048.9|3042.9|4
1623417210000|2021-06-11 13:13:30|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1623417230000|2021-06-11 13:13:50|3049.5|3043.5|3048.9|3042.9|3049.5|3043.5|3048.9|3042.9|2
1623417240000|2021-06-11 13:14:00|3048.4|3042.4|3048.1|3042.1|3048.4|3042.4|3048|3042|3
1623417280000|2021-06-11 13:14:40|3047.9|3041.9|3047.4|3041.4|3047.9|3041.9|3047.4|3041.4|2
1623417290000|2021-06-11 13:14:50|3047.1|3041.1|3046.9|3040.9|3047.1|3041.1|3046.9|3040.9|2
1623417300000|2021-06-11 13:15:00|3046.6|3040.6|3046.8|3040.8|3046.8|3040.8|3046.6|3040.6|2
1623417310000|2021-06-11 13:15:10|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623417320000|2021-06-11 13:15:20|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1623417340000|2021-06-11 13:15:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623417350000|2021-06-11 13:15:50|3046.4|3040.4|3046.8|3040.8|3046.8|3040.8|3046.4|3040.4|2
1623417360000|2021-06-11 13:16:00|3046.5|3040.5|3044.6|3038.6|3046.5|3040.5|3044.6|3038.6|3
1623417380000|2021-06-11 13:16:20|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|2
1623417400000|2021-06-11 13:16:40|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|2
1623417410000|2021-06-11 13:16:50|3044.1|3038.1|3043.9|3037.9|3044.1|3038.1|3043.9|3037.9|2
1623417420000|2021-06-11 13:17:00|3043.6|3037.6|3044.1|3038.1|3044.6|3038.6|3043.6|3037.6|4
1623417430000|2021-06-11 13:17:10|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623417440000|2021-06-11 13:17:20|3043.8|3037.8|3043.9|3037.9|3043.9|3037.9|3043.8|3037.8|2
1623417450000|2021-06-11 13:17:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623417480000|2021-06-11 13:18:00|3044.6|3038.6|3045.1|3039.1|3045.1|3039.1|3044.6|3038.6|2
1623417510000|2021-06-11 13:18:30|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1623417520000|2021-06-11 13:18:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1623417550000|2021-06-11 13:19:10|3045.1|3039.1|3044.3|3038.3|3045.1|3039.1|3044.3|3038.3|2
1623417560000|2021-06-11 13:19:20|3044|3038|3044.3|3038.3|3044.3|3038.3|3044|3038|2
1623417570000|2021-06-11 13:19:30|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1623417590000|2021-06-11 13:19:50|3045|3039|3045.5|3039.5|3045.5|3039.5|3045|3039|3
1623417610000|2021-06-11 13:20:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1623417640000|2021-06-11 13:20:40|3044.9|3038.9|3044.1|3038.1|3044.9|3038.9|3044.1|3038.1|3
1623417670000|2021-06-11 13:21:10|3044.4|3038.4|3044.6|3038.6|3044.6|3038.6|3044.4|3038.4|2
1623417680000|2021-06-11 13:21:20|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1623417690000|2021-06-11 13:21:30|3044.4|3038.4|3044.9|3038.9|3044.9|3038.9|3044.4|3038.4|2
1623417700000|2021-06-11 13:21:40|3045.1|3039.1|3044.6|3038.6|3045.4|3039.4|3044.6|3038.6|4
1623417710000|2021-06-11 13:21:50|3045|3039|3044.6|3038.6|3045|3039|3044.6|3038.6|2
1623417730000|2021-06-11 13:22:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1623417740000|2021-06-11 13:22:20|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1623417760000|2021-06-11 13:22:40|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|3045.5|3039.5|1
1623417770000|2021-06-11 13:22:50|3045.6|3039.6|3047|3041|3047|3041|3045.6|3039.6|4
1623417800000|2021-06-11 13:23:20|3047.1|3041.1|3047.4|3041.4|3047.4|3041.4|3047|3041|5
1623417810000|2021-06-11 13:23:30|3047.8|3041.8|3047.5|3041.5|3047.8|3041.8|3047.5|3041.5|2
1623417820000|2021-06-11 13:23:40|3046.8|3040.8|3044.5|3038.5|3046.8|3040.8|3044.5|3038.5|5
1623417830000|2021-06-11 13:23:50|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623417850000|2021-06-11 13:24:10|3045|3039|3045|3039|3045|3039|3045|3039|1
1623417870000|2021-06-11 13:24:30|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623417880000|2021-06-11 13:24:40|3045|3039|3045.3|3039.3|3045.3|3039.3|3045|3039|2
1623417900000|2021-06-11 13:25:00|3045.5|3039.5|3045.6|3039.6|3045.6|3039.6|3045.5|3039.5|2
1623417910000|2021-06-11 13:25:10|3045.4|3039.4|3045.5|3039.5|3045.5|3039.5|3045.4|3039.4|2
1623417930000|2021-06-11 13:25:30|3045.3|3039.3|3045.8|3039.8|3045.8|3039.8|3045.3|3039.3|3
1623417960000|2021-06-11 13:26:00|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1623417970000|2021-06-11 13:26:10|3045.5|3039.5|3045.6|3039.6|3045.9|3039.9|3045.3|3039.3|6
1623418000000|2021-06-11 13:26:40|3046|3040|3046.1|3040.1|3046.1|3040.1|3045.8|3039.8|4
1623418010000|2021-06-11 13:26:50|3045.9|3039.9|3045.9|3039.9|3046.1|3040.1|3045.9|3039.9|3
1623418040000|2021-06-11 13:27:20|3046.1|3040.1|3045.8|3039.8|3046.1|3040.1|3045.8|3039.8|2
1623418060000|2021-06-11 13:27:40|3045.6|3039.6|3045.3|3039.3|3045.6|3039.6|3045.3|3039.3|3
1623418100000|2021-06-11 13:28:20|3045|3039|3044.4|3038.4|3045|3039|3044.4|3038.4|2
1623418110000|2021-06-11 13:28:30|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623418120000|2021-06-11 13:28:40|3044.5|3038.5|3044.9|3038.9|3044.9|3038.9|3044.5|3038.5|2
1623418130000|2021-06-11 13:28:50|3044.8|3038.8|3044.6|3038.6|3044.8|3038.8|3044.5|3038.5|3
1623418140000|2021-06-11 13:29:00|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623418170000|2021-06-11 13:29:30|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|2
1623418180000|2021-06-11 13:29:40|3044|3038|3042.9|3036.9|3044|3038|3042.5|3036.5|4
1623418190000|2021-06-11 13:29:50|3042|3036|3043.3|3037.3|3043.3|3037.3|3042|3036|5
1623418200000|2021-06-11 13:30:00|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|7
1623418210000|2021-06-11 13:30:10|3043.8|3037.8|3043.3|3037.3|3043.8|3037.8|3043.3|3037.3|3
1623418220000|2021-06-11 13:30:20|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3041.9|3035.9|7
1623418230000|2021-06-11 13:30:30|3043.1|3037.1|3043.4|3037.4|3043.4|3037.4|3043.1|3037.1|2
1623418240000|2021-06-11 13:30:40|3043.9|3037.9|3043.4|3037.4|3044.1|3038.1|3043.4|3037.4|3
1623418250000|2021-06-11 13:30:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623418260000|2021-06-11 13:31:00|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623418270000|2021-06-11 13:31:10|3043|3037|3044|3038|3044|3038|3043|3037|4
1623418280000|2021-06-11 13:31:20|3044.3|3038.3|3044.5|3038.5|3044.5|3038.5|3044.3|3038.3|2
1623418290000|2021-06-11 13:31:30|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|4
1623418300000|2021-06-11 13:31:40|3044.6|3038.6|3044.3|3038.3|3044.6|3038.6|3044|3038|5
1623418310000|2021-06-11 13:31:50|3044|3038|3045.1|3039.1|3045.1|3039.1|3043.9|3037.9|6
1623418320000|2021-06-11 13:32:00|3045.4|3039.4|3045|3039|3045.6|3039.6|3045|3039|4
1623418350000|2021-06-11 13:32:30|3042.6|3036.6|3043.3|3037.3|3043.3|3037.3|3042.6|3036.6|3
1623418370000|2021-06-11 13:32:50|3043|3037|3042.9|3036.9|3043.1|3037.1|3042.9|3036.9|3
1623418380000|2021-06-11 13:33:00|3043.1|3037.1|3042.8|3036.8|3043.1|3037.1|3042.8|3036.8|3
1623418390000|2021-06-11 13:33:10|3041.3|3035.3|3041.4|3035.4|3041.6|3035.6|3040.8|3034.8|4
1623418400000|2021-06-11 13:33:20|3041.5|3035.5|3040.9|3034.9|3041.5|3035.5|3040.9|3034.9|4
1623418410000|2021-06-11 13:33:30|3041.1|3035.1|3041|3035|3041.1|3035.1|3040.5|3034.5|5
1623418420000|2021-06-11 13:33:40|3040.8|3034.8|3040.5|3034.5|3040.8|3034.8|3040.5|3034.5|2
1623418430000|2021-06-11 13:33:50|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|3040.3|3034.3|1
1623418440000|2021-06-11 13:34:00|3040.9|3034.9|3041.3|3035.3|3041.3|3035.3|3040.9|3034.9|3
1623418450000|2021-06-11 13:34:10|3040.9|3034.9|3040.4|3034.4|3040.9|3034.9|3040.4|3034.4|2
1623418460000|2021-06-11 13:34:20|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|3040.1|3034.1|1
1623418470000|2021-06-11 13:34:30|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|3040.4|3034.4|1
1623418490000|2021-06-11 13:34:50|3040.1|3034.1|3041.8|3035.8|3042.1|3036.1|3040.1|3034.1|7
1623418500000|2021-06-11 13:35:00|3041.5|3035.5|3041.9|3035.9|3041.9|3035.9|3041.4|3035.4|5
1623418510000|2021-06-11 13:35:10|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1623418530000|2021-06-11 13:35:30|3042.8|3036.8|3042.9|3036.9|3042.9|3036.9|3042.4|3036.4|3
1623418540000|2021-06-11 13:35:40|3042.8|3036.8|3044|3038|3044|3038|3042.8|3036.8|4
1623418550000|2021-06-11 13:35:50|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623418570000|2021-06-11 13:36:10|3044|3038|3044.1|3038.1|3044.1|3038.1|3043.8|3037.8|4
1623418590000|2021-06-11 13:36:30|3043.9|3037.9|3043.6|3037.6|3043.9|3037.9|3043.6|3037.6|2
1623418600000|2021-06-11 13:36:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623418610000|2021-06-11 13:36:50|3043.4|3037.4|3043.8|3037.8|3043.8|3037.8|3043.4|3037.4|3
1623418620000|2021-06-11 13:37:00|3043.4|3037.4|3044.6|3038.6|3044.6|3038.6|3043.4|3037.4|5
1623418630000|2021-06-11 13:37:10|3045|3039|3044.4|3038.4|3045.3|3039.3|3044.4|3038.4|4
1623418650000|2021-06-11 13:37:30|3044.6|3038.6|3043.9|3037.9|3044.6|3038.6|3043.9|3037.9|3
1623418660000|2021-06-11 13:37:40|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623418670000|2021-06-11 13:37:50|3044.3|3038.3|3044.6|3038.6|3044.6|3038.6|3044.3|3038.3|2
1623418680000|2021-06-11 13:38:00|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1623418690000|2021-06-11 13:38:10|3045.3|3039.3|3045.5|3039.5|3045.5|3039.5|3045.3|3039.3|2
1623418700000|2021-06-11 13:38:20|3045.6|3039.6|3044.9|3038.9|3045.6|3039.6|3044.9|3038.9|4
1623418710000|2021-06-11 13:38:30|3044.8|3038.8|3044.3|3038.3|3044.8|3038.8|3044.3|3038.3|3
1623418720000|2021-06-11 13:38:40|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623418730000|2021-06-11 13:38:50|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623418740000|2021-06-11 13:39:00|3043.8|3037.8|3043.6|3037.6|3044.3|3038.3|3043.6|3037.6|5
1623418770000|2021-06-11 13:39:30|3043.4|3037.4|3043.4|3037.4|3043.6|3037.6|3043.4|3037.4|3
1623418780000|2021-06-11 13:39:40|3043.6|3037.6|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|3
1623418790000|2021-06-11 13:39:50|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623418800000|2021-06-11 13:40:00|3043|3037|3043|3037|3043|3037|3043|3037|1
1623418810000|2021-06-11 13:40:10|3042.8|3036.8|3042.3|3036.3|3042.8|3036.8|3042.3|3036.3|3
1623418830000|2021-06-11 13:40:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623418840000|2021-06-11 13:40:40|3042.4|3036.4|3042.8|3036.8|3042.8|3036.8|3042.4|3036.4|5
1623418850000|2021-06-11 13:40:50|3042.5|3036.5|3042.5|3036.5|3042.8|3036.8|3042.5|3036.5|3
1623418860000|2021-06-11 13:41:00|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1623418870000|2021-06-11 13:41:10|3042.8|3036.8|3042.8|3036.8|3043.3|3037.3|3042.8|3036.8|4
1623418880000|2021-06-11 13:41:20|3043|3037|3042.8|3036.8|3043.4|3037.4|3042.8|3036.8|5
1623418890000|2021-06-11 13:41:30|3041.9|3035.9|3040.9|3034.9|3041.9|3035.9|3040.9|3034.9|7
1623418900000|2021-06-11 13:41:40|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|3040.8|3034.8|1
1623418920000|2021-06-11 13:42:00|3040.5|3034.5|3040|3034|3040.5|3034.5|3039.3|3033.3|8
1623418930000|2021-06-11 13:42:10|3039.6|3033.6|3039.3|3033.3|3039.6|3033.6|3039.3|3033.3|3
1623418940000|2021-06-11 13:42:20|3039.8|3033.8|3040|3034|3040.1|3034.1|3039.8|3033.8|4
1623418950000|2021-06-11 13:42:30|3040.3|3034.3|3039.4|3033.4|3040.3|3034.3|3039.4|3033.4|2
1623418960000|2021-06-11 13:42:40|3039.6|3033.6|3039.9|3033.9|3039.9|3033.9|3039.6|3033.6|4
1623418970000|2021-06-11 13:42:50|3040.1|3034.1|3039.8|3033.8|3040.1|3034.1|3039.6|3033.6|3
1623418980000|2021-06-11 13:43:00|3040|3034|3040|3034|3040|3034|3040|3034|1
1623418990000|2021-06-11 13:43:10|3040.1|3034.1|3039.9|3033.9|3040.1|3034.1|3039.9|3033.9|2
1623419010000|2021-06-11 13:43:30|3039.8|3033.8|3039.3|3033.3|3039.8|3033.8|3039.3|3033.3|2
1623419020000|2021-06-11 13:43:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623419030000|2021-06-11 13:43:50|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623419040000|2021-06-11 13:44:00|3039.4|3033.4|3039|3033|3039.4|3033.4|3039|3033|3
1623419060000|2021-06-11 13:44:20|3038.9|3032.9|3038.1|3032.1|3038.9|3032.9|3038.1|3032.1|3
1623419070000|2021-06-11 13:44:30|3037.6|3031.6|3037.5|3031.5|3037.6|3031.6|3036.4|3030.4|7
1623419090000|2021-06-11 13:44:50|3037.4|3031.4|3037.5|3031.5|3037.5|3031.5|3037.1|3031.1|4
1623419110000|2021-06-11 13:45:10|3037.3|3031.3|3037.4|3031.4|3037.4|3031.4|3037|3031|3
1623419120000|2021-06-11 13:45:20|3037.5|3031.5|3039.4|3033.4|3039.6|3033.6|3037.5|3031.5|4
1623419130000|2021-06-11 13:45:30|3039.1|3033.1|3039.4|3033.4|3039.4|3033.4|3039.1|3033.1|2
1623419160000|2021-06-11 13:46:00|3039.8|3033.8|3040|3034|3040|3034|3039.5|3033.5|4
1623419180000|2021-06-11 13:46:20|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1623419200000|2021-06-11 13:46:40|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|3039.5|3033.5|1
1623419210000|2021-06-11 13:46:50|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|3039.8|3033.8|1
1623419230000|2021-06-11 13:47:10|3039.5|3033.5|3038.5|3032.5|3039.5|3033.5|3038.3|3032.3|5
1623419240000|2021-06-11 13:47:20|3038.4|3032.4|3038.1|3032.1|3038.4|3032.4|3037.6|3031.6|4
1623419250000|2021-06-11 13:47:30|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3037.4|3031.4|4
1623419260000|2021-06-11 13:47:40|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623419280000|2021-06-11 13:48:00|3036.4|3030.4|3036.8|3030.8|3036.8|3030.8|3036.4|3030.4|2
1623419290000|2021-06-11 13:48:10|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|3036.5|3030.5|1
1623419300000|2021-06-11 13:48:20|3036.8|3030.8|3038.4|3032.4|3038.5|3032.5|3036.8|3030.8|7
1623419310000|2021-06-11 13:48:30|3038.3|3032.3|3037.9|3031.9|3038.3|3032.3|3037.9|3031.9|2
1623419320000|2021-06-11 13:48:40|3037.8|3031.8|3036.9|3030.9|3037.8|3031.8|3036.9|3030.9|3
1623419330000|2021-06-11 13:48:50|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3035.8|3029.8|5
1623419340000|2021-06-11 13:49:00|3036.4|3030.4|3036.1|3030.1|3036.4|3030.4|3036.1|3030.1|2
1623419350000|2021-06-11 13:49:10|3036.4|3030.4|3035.5|3029.5|3036.4|3030.4|3035.3|3029.3|5
1623419360000|2021-06-11 13:49:20|3035.4|3029.4|3035.9|3029.9|3035.9|3029.9|3035.4|3029.4|3
1623419370000|2021-06-11 13:49:30|3035.6|3029.6|3036.3|3030.3|3036.9|3030.9|3035.6|3029.6|4
1623419380000|2021-06-11 13:49:40|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623419390000|2021-06-11 13:49:50|3035.5|3029.5|3035.8|3029.8|3035.8|3029.8|3035.5|3029.5|2
1623419400000|2021-06-11 13:50:00|3035.5|3029.5|3036.6|3030.6|3036.6|3030.6|3035.3|3029.3|5
1623419410000|2021-06-11 13:50:10|3036.5|3030.5|3035.9|3029.9|3036.5|3030.5|3035.8|3029.8|7
1623419420000|2021-06-11 13:50:20|3035.4|3029.4|3035.3|3029.3|3035.6|3029.6|3035.3|3029.3|3
1623419430000|2021-06-11 13:50:30|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623419440000|2021-06-11 13:50:40|3034.9|3028.9|3035|3029|3035|3029|3034.9|3028.9|2
1623419450000|2021-06-11 13:50:50|3035.6|3029.6|3036|3030|3036|3030|3035.6|3029.6|2
1623419460000|2021-06-11 13:51:00|3036.4|3030.4|3037|3031|3037|3031|3036.4|3030.4|7
1623419470000|2021-06-11 13:51:10|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.5|3030.5|3
1623419480000|2021-06-11 13:51:20|3037|3031|3037|3031|3037|3031|3037|3031|1
1623419490000|2021-06-11 13:51:30|3036.8|3030.8|3036.6|3030.6|3036.8|3030.8|3036.5|3030.5|3
1623419510000|2021-06-11 13:51:50|3036.5|3030.5|3035.9|3029.9|3036.5|3030.5|3035.9|3029.9|4
1623419520000|2021-06-11 13:52:00|3035.5|3029.5|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|3
1623419530000|2021-06-11 13:52:10|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623419540000|2021-06-11 13:52:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1623419560000|2021-06-11 13:52:40|3034.8|3028.8|3033.6|3027.6|3034.8|3028.8|3033.5|3027.5|6
1623419570000|2021-06-11 13:52:50|3033.4|3027.4|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1623419580000|2021-06-11 13:53:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623419590000|2021-06-11 13:53:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623419600000|2021-06-11 13:53:20|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1623419610000|2021-06-11 13:53:30|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|4
1623419620000|2021-06-11 13:53:40|3033.3|3027.3|3032.5|3026.5|3033.3|3027.3|3031.8|3025.8|5
1623419630000|2021-06-11 13:53:50|3032.8|3026.8|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|4
1623419640000|2021-06-11 13:54:00|3031|3025|3030.6|3024.6|3031.1|3025.1|3030.5|3024.5|7
1623419650000|2021-06-11 13:54:10|3030.3|3024.3|3031.1|3025.1|3031.1|3025.1|3030.3|3024.3|5
1623419660000|2021-06-11 13:54:20|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623419670000|2021-06-11 13:54:30|3031.5|3025.5|3031.3|3025.3|3031.5|3025.5|3031.3|3025.3|2
1623419680000|2021-06-11 13:54:40|3030.9|3024.9|3030|3024|3030.9|3024.9|3030|3024|4
1623419700000|2021-06-11 13:55:00|3029.6|3023.6|3029.8|3023.8|3029.8|3023.8|3029.4|3023.4|3
1623419710000|2021-06-11 13:55:10|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3028.5|3022.5|12
1623419720000|2021-06-11 13:55:20|3028.9|3022.9|3029.1|3023.1|3029.1|3023.1|3028.9|3022.9|4
1623419730000|2021-06-11 13:55:30|3028.9|3022.9|3027.6|3021.6|3028.9|3022.9|3027|3021|7
1623419740000|2021-06-11 13:55:40|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623419750000|2021-06-11 13:55:50|3027.8|3021.8|3028.4|3022.4|3028.4|3022.4|3027.8|3021.8|2
1623419760000|2021-06-11 13:56:00|3028.1|3022.1|3027.9|3021.9|3028.1|3022.1|3027.9|3021.9|2
1623419780000|2021-06-11 13:56:20|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1623419790000|2021-06-11 13:56:30|3027.6|3021.6|3027.3|3021.3|3027.6|3021.6|3027|3021|4
1623419800000|2021-06-11 13:56:40|3027.5|3021.5|3026.9|3020.9|3027.5|3021.5|3026.8|3020.8|5
1623419810000|2021-06-11 13:56:50|3026.5|3020.5|3025.6|3019.6|3026.5|3020.5|3025.5|3019.5|6
1623419840000|2021-06-11 13:57:20|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1623419850000|2021-06-11 13:57:30|3026.1|3020.1|3026.3|3020.3|3026.4|3020.4|3026.1|3020.1|3
1623419860000|2021-06-11 13:57:40|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623419880000|2021-06-11 13:58:00|3026.8|3020.8|3026.9|3020.9|3026.9|3020.9|3026.8|3020.8|2
1623419890000|2021-06-11 13:58:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623419900000|2021-06-11 13:58:20|3027|3021|3026.6|3020.6|3027|3021|3026.6|3020.6|2
1623419910000|2021-06-11 13:58:30|3027|3021|3027.1|3021.1|3027.1|3021.1|3026.6|3020.6|4
1623419920000|2021-06-11 13:58:40|3028.1|3022.1|3028.6|3022.6|3028.6|3022.6|3028.1|3022.1|2
1623419940000|2021-06-11 13:59:00|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623419950000|2021-06-11 13:59:10|3028.6|3022.6|3031.3|3025.3|3031.3|3025.3|3028.6|3022.6|3
1623419960000|2021-06-11 13:59:20|3031.4|3025.4|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|3
1623419970000|2021-06-11 13:59:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623419990000|2021-06-11 13:59:50|3031.6|3025.6|3032|3026|3032|3026|3031.6|3025.6|2
1623420000000|2021-06-11 14:00:00|3031.8|3025.8|3031|3025|3031.8|3025.8|3030.3|3024.3|6
1623420010000|2021-06-11 14:00:10|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623420020000|2021-06-11 14:00:20|3030.3|3024.3|3028.4|3022.4|3030.3|3024.3|3028.4|3022.4|3
1623420030000|2021-06-11 14:00:30|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623420040000|2021-06-11 14:00:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623420050000|2021-06-11 14:00:50|3029|3023|3029.3|3023.3|3029.5|3023.5|3029|3023|3
1623420060000|2021-06-11 14:01:00|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623420070000|2021-06-11 14:01:10|3028.8|3022.8|3025.8|3019.8|3028.8|3022.8|3025.8|3019.8|7
1623420080000|2021-06-11 14:01:20|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1623420090000|2021-06-11 14:01:30|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1623420110000|2021-06-11 14:01:50|3025.9|3019.9|3026.5|3020.5|3026.5|3020.5|3025.9|3019.9|3
1623420120000|2021-06-11 14:02:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623420130000|2021-06-11 14:02:10|3026|3020|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|3
1623420140000|2021-06-11 14:02:20|3025.8|3019.8|3026.1|3020.1|3026.1|3020.1|3025.1|3019.1|5
1623420150000|2021-06-11 14:02:30|3026.3|3020.3|3026.6|3020.6|3026.6|3020.6|3026.3|3020.3|2
1623420160000|2021-06-11 14:02:40|3027|3021|3027.6|3021.6|3027.6|3021.6|3027|3021|4
1623420170000|2021-06-11 14:02:50|3027.9|3021.9|3027.8|3021.8|3028.4|3022.4|3027.8|3021.8|6
1623420180000|2021-06-11 14:03:00|3027.5|3021.5|3025.4|3019.4|3027.5|3021.5|3025.4|3019.4|6
1623420190000|2021-06-11 14:03:10|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.9|3018.9|6
1623420210000|2021-06-11 14:03:30|3025.5|3019.5|3026.5|3020.5|3026.5|3020.5|3025.1|3019.1|8
1623420230000|2021-06-11 14:03:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623420240000|2021-06-11 14:04:00|3026|3020|3025.8|3019.8|3026|3020|3025.4|3019.4|3
1623420250000|2021-06-11 14:04:10|3025.9|3019.9|3025.6|3019.6|3025.9|3019.9|3025.6|3019.6|2
1623420260000|2021-06-11 14:04:20|3026.1|3020.1|3027.4|3021.4|3027.5|3021.5|3026.1|3020.1|6
1623420280000|2021-06-11 14:04:40|3027.6|3021.6|3028.4|3022.4|3028.4|3022.4|3027.6|3021.6|2
1623420290000|2021-06-11 14:04:50|3028.1|3022.1|3027|3021|3028.1|3022.1|3027|3021|2
1623420300000|2021-06-11 14:05:00|3026.8|3020.8|3025.8|3019.8|3026.8|3020.8|3025.8|3019.8|5
1623420310000|2021-06-11 14:05:10|3025.6|3019.6|3025.4|3019.4|3025.6|3019.6|3025.4|3019.4|2
1623420340000|2021-06-11 14:05:40|3025.9|3019.9|3026.1|3020.1|3026.1|3020.1|3025.9|3019.9|2
1623420370000|2021-06-11 14:06:10|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1623420390000|2021-06-11 14:06:30|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|3025.9|3019.9|1
1623420400000|2021-06-11 14:06:40|3026|3020|3027.3|3021.3|3027.6|3021.6|3026|3020|5
1623420410000|2021-06-11 14:06:50|3027|3021|3026.6|3020.6|3027|3021|3026.6|3020.6|2
1623420420000|2021-06-11 14:07:00|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|3026.4|3020.4|1
1623420440000|2021-06-11 14:07:20|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|3026.6|3020.6|1
1623420450000|2021-06-11 14:07:30|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623420470000|2021-06-11 14:07:50|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623420480000|2021-06-11 14:08:00|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623420490000|2021-06-11 14:08:10|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1623420500000|2021-06-11 14:08:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623420510000|2021-06-11 14:08:30|3028.3|3022.3|3028.6|3022.6|3028.6|3022.6|3028.1|3022.1|4
1623420530000|2021-06-11 14:08:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623420540000|2021-06-11 14:09:00|3028.1|3022.1|3028.6|3022.6|3028.6|3022.6|3028.1|3022.1|2
1623420550000|2021-06-11 14:09:10|3028.9|3022.9|3029.6|3023.6|3029.6|3023.6|3028.9|3022.9|2
1623420560000|2021-06-11 14:09:20|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|3
1623420570000|2021-06-11 14:09:30|3030.4|3024.4|3031.4|3025.4|3031.4|3025.4|3030.4|3024.4|3
1623420590000|2021-06-11 14:09:50|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623420600000|2021-06-11 14:10:00|3031.4|3025.4|3032.9|3026.9|3033.8|3027.8|3031.4|3025.4|4
1623420610000|2021-06-11 14:10:10|3032.6|3026.6|3033.8|3027.8|3033.8|3027.8|3032.6|3026.6|3
1623420630000|2021-06-11 14:10:30|3034|3028|3033.6|3027.6|3034|3028|3033.6|3027.6|2
1623420640000|2021-06-11 14:10:40|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623420650000|2021-06-11 14:10:50|3033.1|3027.1|3032.9|3026.9|3033.1|3027.1|3032.4|3026.4|7
1623420660000|2021-06-11 14:11:00|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3032.4|3026.4|6
1623420670000|2021-06-11 14:11:10|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|5
1623420680000|2021-06-11 14:11:20|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623420690000|2021-06-11 14:11:30|3032.6|3026.6|3032.1|3026.1|3032.6|3026.6|3032.1|3026.1|2
1623420700000|2021-06-11 14:11:40|3032.6|3026.6|3031.9|3025.9|3032.6|3026.6|3031.9|3025.9|2
1623420720000|2021-06-11 14:12:00|3031.8|3025.8|3031.9|3025.9|3031.9|3025.9|3031.8|3025.8|2
1623420750000|2021-06-11 14:12:30|3032.3|3026.3|3032.6|3026.6|3032.6|3026.6|3032.3|3026.3|2
1623420770000|2021-06-11 14:12:50|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623420780000|2021-06-11 14:13:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623420790000|2021-06-11 14:13:10|3032.6|3026.6|3032.1|3026.1|3032.6|3026.6|3032.1|3026.1|3
1623420810000|2021-06-11 14:13:30|3031.6|3025.6|3031.4|3025.4|3031.6|3025.6|3031.4|3025.4|2
1623420820000|2021-06-11 14:13:40|3031.1|3025.1|3031.1|3025.1|3031.4|3025.4|3030.9|3024.9|4
1623420830000|2021-06-11 14:13:50|3031.3|3025.3|3032.6|3026.6|3032.6|3026.6|3031.3|3025.3|3
1623420840000|2021-06-11 14:14:00|3032.9|3026.9|3033.8|3027.8|3033.8|3027.8|3032.9|3026.9|2
1623420850000|2021-06-11 14:14:10|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623420860000|2021-06-11 14:14:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623420870000|2021-06-11 14:14:30|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623420880000|2021-06-11 14:14:40|3034|3028|3034|3028|3034|3028|3034|3028|1
1623420890000|2021-06-11 14:14:50|3033.8|3027.8|3033.3|3027.3|3033.8|3027.8|3033.3|3027.3|3
1623420900000|2021-06-11 14:15:00|3033.5|3027.5|3033.1|3027.1|3033.5|3027.5|3032.5|3026.5|5
1623420930000|2021-06-11 14:15:30|3033.4|3027.4|3034.1|3028.1|3034.1|3028.1|3033.4|3027.4|3
1623420940000|2021-06-11 14:15:40|3034.9|3028.9|3034.4|3028.4|3035.1|3029.1|3034.4|3028.4|3
1623420970000|2021-06-11 14:16:10|3034.1|3028.1|3033.9|3027.9|3034.1|3028.1|3033.9|3027.9|2
1623420980000|2021-06-11 14:16:20|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623421010000|2021-06-11 14:16:50|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623421040000|2021-06-11 14:17:20|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623421050000|2021-06-11 14:17:30|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623421070000|2021-06-11 14:17:50|3033.8|3027.8|3033.9|3027.9|3033.9|3027.9|3033.8|3027.8|2
1623421090000|2021-06-11 14:18:10|3034.4|3028.4|3035|3029|3035|3029|3034.4|3028.4|3
1623421100000|2021-06-11 14:18:20|3034.8|3028.8|3034.8|3028.8|3035|3029|3034.8|3028.8|3
1623421110000|2021-06-11 14:18:30|3034.5|3028.5|3034.6|3028.6|3034.6|3028.6|3034.5|3028.5|2
1623421120000|2021-06-11 14:18:40|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623421130000|2021-06-11 14:18:50|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623421140000|2021-06-11 14:19:00|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623421160000|2021-06-11 14:19:20|3035|3029|3035|3029|3035|3029|3035|3029|1
1623421170000|2021-06-11 14:19:30|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623421180000|2021-06-11 14:19:40|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1623421200000|2021-06-11 14:20:00|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623421210000|2021-06-11 14:20:10|3034.8|3028.8|3034.5|3028.5|3034.8|3028.8|3034.5|3028.5|2
1623421220000|2021-06-11 14:20:20|3034.6|3028.6|3034.3|3028.3|3034.6|3028.6|3034.3|3028.3|3
1623421230000|2021-06-11 14:20:30|3033.9|3027.9|3034.6|3028.6|3034.6|3028.6|3033.9|3027.9|4
1623421240000|2021-06-11 14:20:40|3034.4|3028.4|3038|3032|3038|3032|3034.4|3028.4|5
1623421250000|2021-06-11 14:20:50|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|3037.6|3031.6|1
1623421260000|2021-06-11 14:21:00|3037.9|3031.9|3037.4|3031.4|3037.9|3031.9|3037.4|3031.4|3
1623421270000|2021-06-11 14:21:10|3036.9|3030.9|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|2
1623421280000|2021-06-11 14:21:20|3036.9|3030.9|3037.1|3031.1|3037.4|3031.4|3036.9|3030.9|3
1623421290000|2021-06-11 14:21:30|3037.6|3031.6|3036.9|3030.9|3037.6|3031.6|3036.9|3030.9|2
1623421350000|2021-06-11 14:22:30|3037.6|3031.6|3037.9|3031.9|3038.3|3032.3|3037.6|3031.6|3
1623421400000|2021-06-11 14:23:20|3038.1|3032.1|3037.6|3031.6|3038.1|3032.1|3037.6|3031.6|2
1623421410000|2021-06-11 14:23:30|3037.4|3031.4|3038.4|3032.4|3038.4|3032.4|3037.4|3031.4|4
1623421440000|2021-06-11 14:24:00|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|3038.1|3032.1|1
1623421450000|2021-06-11 14:24:10|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623421460000|2021-06-11 14:24:20|3038.1|3032.1|3038.9|3032.9|3038.9|3032.9|3037.6|3031.6|6
1623421470000|2021-06-11 14:24:30|3039.1|3033.1|3039.6|3033.6|3039.9|3033.9|3039.1|3033.1|4
1623421480000|2021-06-11 14:24:40|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|3039.9|3033.9|1
1623421490000|2021-06-11 14:24:50|3041.1|3035.1|3042.1|3036.1|3042.1|3036.1|3041.1|3035.1|4
1623421500000|2021-06-11 14:25:00|3042.8|3036.8|3042.4|3036.4|3042.8|3036.8|3042.4|3036.4|2
1623421510000|2021-06-11 14:25:10|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1623421520000|2021-06-11 14:25:20|3041.4|3035.4|3042.1|3036.1|3042.1|3036.1|3041.4|3035.4|3
1623421530000|2021-06-11 14:25:30|3042.3|3036.3|3042.1|3036.1|3042.3|3036.3|3042.1|3036.1|2
1623421540000|2021-06-11 14:25:40|3041.9|3035.9|3036.9|3030.9|3041.9|3035.9|3036.9|3030.9|7
1623421550000|2021-06-11 14:25:50|3037|3031|3036.6|3030.6|3037|3031|3036.6|3030.6|2
1623421560000|2021-06-11 14:26:00|3035.6|3029.6|3036.4|3030.4|3036.8|3030.8|3035.6|3029.6|4
1623421570000|2021-06-11 14:26:10|3036.8|3030.8|3038|3032|3038|3032|3036.8|3030.8|2
1623421580000|2021-06-11 14:26:20|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|3037.9|3031.9|1
1623421590000|2021-06-11 14:26:30|3037.6|3031.6|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|2
1623421600000|2021-06-11 14:26:40|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623421610000|2021-06-11 14:26:50|3036.6|3030.6|3035.4|3029.4|3036.6|3030.6|3035.4|3029.4|5
1623421620000|2021-06-11 14:27:00|3035.1|3029.1|3034.6|3028.6|3035.1|3029.1|3034.6|3028.6|3
1623421640000|2021-06-11 14:27:20|3034.9|3028.9|3035.1|3029.1|3035.6|3029.6|3034.9|3028.9|5
1623421650000|2021-06-11 14:27:30|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623421660000|2021-06-11 14:27:40|3035.1|3029.1|3036.6|3030.6|3036.6|3030.6|3035.1|3029.1|2
1623421670000|2021-06-11 14:27:50|3036.9|3030.9|3037.4|3031.4|3037.4|3031.4|3036.9|3030.9|3
1623421680000|2021-06-11 14:28:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1623421690000|2021-06-11 14:28:10|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.4|3030.4|3
1623421710000|2021-06-11 14:28:30|3036.4|3030.4|3036.6|3030.6|3036.6|3030.6|3036.4|3030.4|2
1623421720000|2021-06-11 14:28:40|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623421730000|2021-06-11 14:28:50|3036.6|3030.6|3037.4|3031.4|3037.4|3031.4|3036.6|3030.6|3
1623421740000|2021-06-11 14:29:00|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1623421770000|2021-06-11 14:29:30|3037.3|3031.3|3040.4|3034.4|3040.4|3034.4|3037.3|3031.3|5
1623421780000|2021-06-11 14:29:40|3038.9|3032.9|3038.4|3032.4|3038.9|3032.9|3038.4|3032.4|3
1623421790000|2021-06-11 14:29:50|3038.6|3032.6|3038.9|3032.9|3038.9|3032.9|3038.6|3032.6|2
1623421810000|2021-06-11 14:30:10|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1623421840000|2021-06-11 14:30:40|3038.6|3032.6|3037.4|3031.4|3038.6|3032.6|3037.4|3031.4|4
1623421850000|2021-06-11 14:30:50|3036.9|3030.9|3036.8|3030.8|3036.9|3030.9|3036.8|3030.8|2
1623421860000|2021-06-11 14:31:00|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623421870000|2021-06-11 14:31:10|3035.9|3029.9|3036.9|3030.9|3036.9|3030.9|3035.9|3029.9|3
1623421880000|2021-06-11 14:31:20|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|3037.1|3031.1|1
1623421890000|2021-06-11 14:31:30|3037.4|3031.4|3037.4|3031.4|3037.6|3031.6|3037.4|3031.4|3
1623421910000|2021-06-11 14:31:50|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623421920000|2021-06-11 14:32:00|3036.6|3030.6|3036.9|3030.9|3036.9|3030.9|3036.6|3030.6|2
1623421930000|2021-06-11 14:32:10|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|3036.6|3030.6|1
1623421940000|2021-06-11 14:32:20|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|3036.4|3030.4|1
1623421950000|2021-06-11 14:32:30|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|3036.9|3030.9|1
1623421960000|2021-06-11 14:32:40|3036.6|3030.6|3034.3|3028.3|3036.6|3030.6|3034.3|3028.3|2
1623421970000|2021-06-11 14:32:50|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623421980000|2021-06-11 14:33:00|3034|3028|3034|3028|3034|3028|3034|3028|1
1623421990000|2021-06-11 14:33:10|3032.8|3026.8|3033|3027|3033.4|3027.4|3032.6|3026.6|4
1623422010000|2021-06-11 14:33:30|3032.6|3026.6|3034.3|3028.3|3034.4|3028.4|3032.6|3026.6|7
1623422030000|2021-06-11 14:33:50|3034|3028|3034|3028|3034|3028|3034|3028|1
1623422040000|2021-06-11 14:34:00|3033.9|3027.9|3032.9|3026.9|3033.9|3027.9|3032.9|3026.9|4
1623422050000|2021-06-11 14:34:10|3033.9|3027.9|3035.3|3029.3|3035.3|3029.3|3033.9|3027.9|9
1623422070000|2021-06-11 14:34:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1623422080000|2021-06-11 14:34:40|3034.8|3028.8|3033.1|3027.1|3034.8|3028.8|3033.1|3027.1|5
1623422090000|2021-06-11 14:34:50|3033.3|3027.3|3034.4|3028.4|3034.4|3028.4|3033|3027|5
1623422110000|2021-06-11 14:35:10|3034.6|3028.6|3034.1|3028.1|3034.6|3028.6|3034.1|3028.1|3
1623422120000|2021-06-11 14:35:20|3033.9|3027.9|3033.6|3027.6|3033.9|3027.9|3033.4|3027.4|4
1623422130000|2021-06-11 14:35:30|3033.4|3027.4|3033.3|3027.3|3033.4|3027.4|3033.1|3027.1|3
1623422140000|2021-06-11 14:35:40|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1623422160000|2021-06-11 14:36:00|3032.9|3026.9|3032.3|3026.3|3033.1|3027.1|3032.3|3026.3|3
1623422170000|2021-06-11 14:36:10|3032|3026|3032.4|3026.4|3032.4|3026.4|3031.6|3025.6|5
1623422180000|2021-06-11 14:36:20|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1623422190000|2021-06-11 14:36:30|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623422200000|2021-06-11 14:36:40|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3032.9|3026.9|5
1623422210000|2021-06-11 14:36:50|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1623422220000|2021-06-11 14:37:00|3033.4|3027.4|3033.5|3027.5|3033.5|3027.5|3033.4|3027.4|2
1623422240000|2021-06-11 14:37:20|3033.9|3027.9|3034|3028|3034|3028|3033.9|3027.9|2
1623422250000|2021-06-11 14:37:30|3034.1|3028.1|3034.5|3028.5|3034.5|3028.5|3034.1|3028.1|2
1623422260000|2021-06-11 14:37:40|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623422270000|2021-06-11 14:37:50|3034.5|3028.5|3034.1|3028.1|3034.5|3028.5|3034.1|3028.1|2
1623422280000|2021-06-11 14:38:00|3034.5|3028.5|3036|3030|3036|3030|3034.5|3028.5|3
1623422290000|2021-06-11 14:38:10|3036.1|3030.1|3037.3|3031.3|3037.3|3031.3|3036.1|3030.1|3
1623422300000|2021-06-11 14:38:20|3036.9|3030.9|3036.3|3030.3|3036.9|3030.9|3036.3|3030.3|3
1623422310000|2021-06-11 14:38:30|3036|3030|3036|3030|3036|3030|3036|3030|1
1623422320000|2021-06-11 14:38:40|3035.8|3029.8|3035.1|3029.1|3035.8|3029.8|3035.1|3029.1|3
1623422330000|2021-06-11 14:38:50|3035.3|3029.3|3035.3|3029.3|3035.5|3029.5|3035.3|3029.3|5
1623422340000|2021-06-11 14:39:00|3035.5|3029.5|3036.9|3030.9|3036.9|3030.9|3035.5|3029.5|6
1623422350000|2021-06-11 14:39:10|3037.3|3031.3|3037.1|3031.1|3037.3|3031.3|3036.8|3030.8|4
1623422360000|2021-06-11 14:39:20|3035.8|3029.8|3033.9|3027.9|3035.8|3029.8|3033.5|3027.5|5
1623422370000|2021-06-11 14:39:30|3033.6|3027.6|3031.4|3025.4|3033.6|3027.6|3031.4|3025.4|3
1623422380000|2021-06-11 14:39:40|3031.9|3025.9|3031.6|3025.6|3031.9|3025.9|3030.6|3024.6|7
1623422400000|2021-06-11 14:40:00|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623422410000|2021-06-11 14:40:10|3032.1|3026.1|3028.5|3022.5|3032.3|3026.3|3028.5|3022.5|6
1623422420000|2021-06-11 14:40:20|3028.1|3022.1|3028.4|3022.4|3028.4|3022.4|3027.1|3021.1|4
1623422430000|2021-06-11 14:40:30|3028.1|3022.1|3028.4|3022.4|3028.4|3022.4|3028.1|3022.1|2
1623422440000|2021-06-11 14:40:40|3028.6|3022.6|3030.5|3024.5|3030.5|3024.5|3028.6|3022.6|5
1623422450000|2021-06-11 14:40:50|3031|3025|3027.5|3021.5|3031|3025|3027.5|3021.5|4
1623422460000|2021-06-11 14:41:00|3028.3|3022.3|3029.4|3023.4|3029.4|3023.4|3028.3|3022.3|4
1623422470000|2021-06-11 14:41:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623422480000|2021-06-11 14:41:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623422490000|2021-06-11 14:41:30|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623422500000|2021-06-11 14:41:40|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623422510000|2021-06-11 14:41:50|3028.6|3022.6|3028.5|3022.5|3028.6|3022.6|3028.5|3022.5|2
1623422520000|2021-06-11 14:42:00|3027.8|3021.8|3028.4|3022.4|3028.4|3022.4|3027.4|3021.4|5
1623422530000|2021-06-11 14:42:10|3028.5|3022.5|3028.9|3022.9|3028.9|3022.9|3028.5|3022.5|2
1623422540000|2021-06-11 14:42:20|3029|3023|3030.5|3024.5|3030.5|3024.5|3028.6|3022.6|7
1623422550000|2021-06-11 14:42:30|3030.9|3024.9|3030.4|3024.4|3030.9|3024.9|3030.1|3024.1|4
1623422560000|2021-06-11 14:42:40|3030.1|3024.1|3029.5|3023.5|3030.1|3024.1|3029.5|3023.5|3
1623422570000|2021-06-11 14:42:50|3029.1|3023.1|3028.4|3022.4|3029.1|3023.1|3028.4|3022.4|3
1623422600000|2021-06-11 14:43:20|3029|3023|3029.3|3023.3|3030.1|3024.1|3028.8|3022.8|8
1623422610000|2021-06-11 14:43:30|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623422620000|2021-06-11 14:43:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.4|3022.4|3
1623422630000|2021-06-11 14:43:50|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|3028.4|3022.4|1
1623422640000|2021-06-11 14:44:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623422660000|2021-06-11 14:44:20|3028|3022|3027.3|3021.3|3028|3022|3027|3021|3
1623422670000|2021-06-11 14:44:30|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|3027.4|3021.4|1
1623422680000|2021-06-11 14:44:40|3027.6|3021.6|3027.4|3021.4|3027.6|3021.6|3027.4|3021.4|2
1623422690000|2021-06-11 14:44:50|3027.6|3021.6|3028.5|3022.5|3028.9|3022.9|3027.6|3021.6|3
1623422700000|2021-06-11 14:45:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623422710000|2021-06-11 14:45:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623422720000|2021-06-11 14:45:20|3028|3022|3026.3|3020.3|3028|3022|3026.3|3020.3|5
1623422730000|2021-06-11 14:45:30|3026.4|3020.4|3025.8|3019.8|3026.4|3020.4|3025.8|3019.8|3
1623422740000|2021-06-11 14:45:40|3026.1|3020.1|3026.4|3020.4|3026.4|3020.4|3026.1|3020.1|2
1623422760000|2021-06-11 14:46:00|3026.6|3020.6|3026.4|3020.4|3026.6|3020.6|3026.4|3020.4|2
1623422770000|2021-06-11 14:46:10|3026.9|3020.9|3027.6|3021.6|3027.6|3021.6|3026.6|3020.6|4
1623422780000|2021-06-11 14:46:20|3027.9|3021.9|3027.6|3021.6|3028.3|3022.3|3027.6|3021.6|3
1623422790000|2021-06-11 14:46:30|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|5
1623422810000|2021-06-11 14:46:50|3028|3022|3028.5|3022.5|3029.4|3023.4|3028|3022|6
1623422820000|2021-06-11 14:47:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1623422830000|2021-06-11 14:47:10|3027.8|3021.8|3027.1|3021.1|3027.8|3021.8|3026.4|3020.4|6
1623422840000|2021-06-11 14:47:20|3026.8|3020.8|3026.6|3020.6|3026.8|3020.8|3026.6|3020.6|2
1623422850000|2021-06-11 14:47:30|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|2
1623422860000|2021-06-11 14:47:40|3027.1|3021.1|3026|3020|3027.1|3021.1|3025.4|3019.4|7
1623422870000|2021-06-11 14:47:50|3026.3|3020.3|3026.1|3020.1|3026.5|3020.5|3026.1|3020.1|3
1623422880000|2021-06-11 14:48:00|3026.4|3020.4|3026.6|3020.6|3026.6|3020.6|3026.4|3020.4|2
1623422890000|2021-06-11 14:48:10|3026.8|3020.8|3027.4|3021.4|3027.4|3021.4|3026.8|3020.8|3
1623422900000|2021-06-11 14:48:20|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|3027.1|3021.1|1
1623422910000|2021-06-11 14:48:30|3027|3021|3026.6|3020.6|3027|3021|3026.6|3020.6|2
1623422920000|2021-06-11 14:48:40|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623422940000|2021-06-11 14:49:00|3028.3|3022.3|3028.4|3022.4|3028.6|3022.6|3028.3|3022.3|4
1623422950000|2021-06-11 14:49:10|3028.5|3022.5|3032.1|3026.1|3033.4|3027.4|3028.5|3022.5|6
1623422960000|2021-06-11 14:49:20|3032.6|3026.6|3035.3|3029.3|3035.3|3029.3|3032.4|3026.4|8
1623422970000|2021-06-11 14:49:30|3034.4|3028.4|3034.1|3028.1|3034.4|3028.4|3034.1|3028.1|2
1623422980000|2021-06-11 14:49:40|3034.6|3028.6|3035.8|3029.8|3035.8|3029.8|3034.6|3028.6|3
1623422990000|2021-06-11 14:49:50|3036.1|3030.1|3036.3|3030.3|3036.8|3030.8|3036.1|3030.1|6
1623423000000|2021-06-11 14:50:00|3035.9|3029.9|3033.9|3027.9|3035.9|3029.9|3033.8|3027.8|6
1623423010000|2021-06-11 14:50:10|3033.8|3027.8|3033|3027|3033.8|3027.8|3033|3027|6
1623423030000|2021-06-11 14:50:30|3033.3|3027.3|3032.1|3026.1|3033.3|3027.3|3031.9|3025.9|3
1623423040000|2021-06-11 14:50:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623423050000|2021-06-11 14:50:50|3032.5|3026.5|3034.3|3028.3|3034.3|3028.3|3032.5|3026.5|4
1623423060000|2021-06-11 14:51:00|3033.5|3027.5|3032.9|3026.9|3033.9|3027.9|3032.9|3026.9|4
1623423070000|2021-06-11 14:51:10|3033.3|3027.3|3033.4|3027.4|3033.4|3027.4|3033.3|3027.3|2
1623423080000|2021-06-11 14:51:20|3033.6|3027.6|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|3
1623423090000|2021-06-11 14:51:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623423100000|2021-06-11 14:51:40|3033.1|3027.1|3035.3|3029.3|3035.6|3029.6|3033.1|3027.1|7
1623423110000|2021-06-11 14:51:50|3035.9|3029.9|3036.4|3030.4|3036.4|3030.4|3035.9|3029.9|3
1623423120000|2021-06-11 14:52:00|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623423130000|2021-06-11 14:52:10|3035.5|3029.5|3034.8|3028.8|3035.8|3029.8|3034.8|3028.8|3
1623423140000|2021-06-11 14:52:20|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|2
1623423150000|2021-06-11 14:52:30|3034.8|3028.8|3037.5|3031.5|3037.5|3031.5|3034.8|3028.8|9
1623423180000|2021-06-11 14:53:00|3037.1|3031.1|3034.6|3028.6|3037.1|3031.1|3034.5|3028.5|7
1623423190000|2021-06-11 14:53:10|3034.5|3028.5|3037.4|3031.4|3037.4|3031.4|3034.5|3028.5|9
1623423200000|2021-06-11 14:53:20|3037.8|3031.8|3037.4|3031.4|3037.8|3031.8|3036.9|3030.9|7
1623423210000|2021-06-11 14:53:30|3037|3031|3036.5|3030.5|3037|3031|3036.5|3030.5|3
1623423220000|2021-06-11 14:53:40|3036.8|3030.8|3038.5|3032.5|3039|3033|3036.8|3030.8|5
1623423230000|2021-06-11 14:53:50|3038.1|3032.1|3037.9|3031.9|3038.6|3032.6|3037.9|3031.9|5
1623423240000|2021-06-11 14:54:00|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|3038.4|3032.4|1
1623423250000|2021-06-11 14:54:10|3038.9|3032.9|3039.6|3033.6|3039.6|3033.6|3038.4|3032.4|8
1623423260000|2021-06-11 14:54:20|3040.4|3034.4|3041.1|3035.1|3041.8|3035.8|3040.4|3034.4|7
1623423270000|2021-06-11 14:54:30|3040.9|3034.9|3040.6|3034.6|3040.9|3034.9|3040.6|3034.6|2
1623423280000|2021-06-11 14:54:40|3040.4|3034.4|3038.9|3032.9|3040.4|3034.4|3037|3031|9
1623423290000|2021-06-11 14:54:50|3039.1|3033.1|3038.9|3032.9|3039.6|3033.6|3038.5|3032.5|7
1623423300000|2021-06-11 14:55:00|3039.1|3033.1|3041.6|3035.6|3041.6|3035.6|3039.1|3033.1|7
1623423310000|2021-06-11 14:55:10|3042.3|3036.3|3043.6|3037.6|3043.6|3037.6|3041.6|3035.6|10
1623423320000|2021-06-11 14:55:20|3044.1|3038.1|3042.6|3036.6|3045.4|3039.4|3042.6|3036.6|7
1623423330000|2021-06-11 14:55:30|3041.9|3035.9|3041.9|3035.9|3042.3|3036.3|3041.9|3035.9|4
1623423340000|2021-06-11 14:55:40|3042.1|3036.1|3044.6|3038.6|3044.6|3038.6|3042.1|3036.1|4
1623423350000|2021-06-11 14:55:50|3044.4|3038.4|3045.9|3039.9|3046.1|3040.1|3043.9|3037.9|8
1623423360000|2021-06-11 14:56:00|3045.8|3039.8|3044.9|3038.9|3045.8|3039.8|3044.9|3038.9|3
1623423370000|2021-06-11 14:56:10|3045.4|3039.4|3046.6|3040.6|3047.3|3041.3|3045.4|3039.4|9
1623423380000|2021-06-11 14:56:20|3046.9|3040.9|3047.9|3041.9|3047.9|3041.9|3046.6|3040.6|6
1623423390000|2021-06-11 14:56:30|3048.4|3042.4|3050.9|3044.9|3051.3|3045.3|3048.4|3042.4|17
1623423400000|2021-06-11 14:56:40|3050.8|3044.8|3049.8|3043.8|3051.3|3045.3|3049.5|3043.5|8
1623423410000|2021-06-11 14:56:50|3049.6|3043.6|3049.9|3043.9|3050.1|3044.1|3049.1|3043.1|5
1623423420000|2021-06-11 14:57:00|3050.6|3044.6|3048|3042|3050.9|3044.9|3048|3042|5
1623423430000|2021-06-11 14:57:10|3048.1|3042.1|3047.5|3041.5|3048.4|3042.4|3047.5|3041.5|10
1623423440000|2021-06-11 14:57:20|3047|3041|3046.3|3040.3|3047.6|3041.6|3044.5|3038.5|9
1623423450000|2021-06-11 14:57:30|3046.4|3040.4|3047.6|3041.6|3047.6|3041.6|3046.4|3040.4|6
1623423460000|2021-06-11 14:57:40|3048.5|3042.5|3049.3|3043.3|3049.3|3043.3|3048.5|3042.5|5
1623423470000|2021-06-11 14:57:50|3049.5|3043.5|3048.6|3042.6|3049.9|3043.9|3048.6|3042.6|9
1623423480000|2021-06-11 14:58:00|3048.8|3042.8|3048.9|3042.9|3048.9|3042.9|3047.1|3041.1|13
1623423500000|2021-06-11 14:58:20|3048.6|3042.6|3049.5|3043.5|3049.8|3043.8|3048.6|3042.6|9
1623423510000|2021-06-11 14:58:30|3049.3|3043.3|3048|3042|3049.3|3043.3|3048|3042|9
1623423520000|2021-06-11 14:58:40|3048.1|3042.1|3047.6|3041.6|3048.6|3042.6|3047.5|3041.5|9
1623423530000|2021-06-11 14:58:50|3047.9|3041.9|3047.1|3041.1|3047.9|3041.9|3047.1|3041.1|5
1623423540000|2021-06-11 14:59:00|3047|3041|3046.3|3040.3|3047.3|3041.3|3046.3|3040.3|10
1623423550000|2021-06-11 14:59:10|3046.5|3040.5|3047.3|3041.3|3047.3|3041.3|3046.5|3040.5|6
1623423560000|2021-06-11 14:59:20|3047.4|3041.4|3047.6|3041.6|3047.9|3041.9|3047.4|3041.4|3
1623423570000|2021-06-11 14:59:30|3046.6|3040.6|3045.5|3039.5|3046.6|3040.6|3044.5|3038.5|8
1623423580000|2021-06-11 14:59:40|3045.4|3039.4|3045.1|3039.1|3045.4|3039.4|3044.9|3038.9|4
1623423590000|2021-06-11 14:59:50|3045.6|3039.6|3047.3|3041.3|3047.3|3041.3|3045.4|3039.4|9
1623423600000|2021-06-11 15:00:00|3047.5|3041.5|3046.4|3040.4|3047.5|3041.5|3045.6|3039.6|10
1623423610000|2021-06-11 15:00:10|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.4|3039.4|2
1623423620000|2021-06-11 15:00:20|3045.9|3039.9|3045.4|3039.4|3045.9|3039.9|3045.4|3039.4|3
1623423630000|2021-06-11 15:00:30|3045.6|3039.6|3044.4|3038.4|3045.6|3039.6|3044.4|3038.4|3
1623423640000|2021-06-11 15:00:40|3044.6|3038.6|3044.4|3038.4|3044.6|3038.6|3044.4|3038.4|2
1623423650000|2021-06-11 15:00:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623423660000|2021-06-11 15:01:00|3045.4|3039.4|3044.4|3038.4|3045.9|3039.9|3044.4|3038.4|7
1623423670000|2021-06-11 15:01:10|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|3044.1|3038.1|1
1623423680000|2021-06-11 15:01:20|3044.3|3038.3|3043.6|3037.6|3044.3|3038.3|3043.6|3037.6|3
1623423690000|2021-06-11 15:01:30|3043.5|3037.5|3043.1|3037.1|3043.5|3037.5|3043.1|3037.1|3
1623423700000|2021-06-11 15:01:40|3042.4|3036.4|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|5
1623423710000|2021-06-11 15:01:50|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3042.6|3036.6|4
1623423720000|2021-06-11 15:02:00|3043.4|3037.4|3043.1|3037.1|3043.6|3037.6|3043.1|3037.1|3
1623423730000|2021-06-11 15:02:10|3043|3037|3042.9|3036.9|3043|3037|3042.8|3036.8|3
1623423740000|2021-06-11 15:02:20|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623423750000|2021-06-11 15:02:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1623423780000|2021-06-11 15:03:00|3043.1|3037.1|3042.3|3036.3|3043.1|3037.1|3042.3|3036.3|4
1623423810000|2021-06-11 15:03:30|3042.8|3036.8|3043.4|3037.4|3043.6|3037.6|3042.8|3036.8|6
1623423820000|2021-06-11 15:03:40|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623423830000|2021-06-11 15:03:50|3043.8|3037.8|3044.4|3038.4|3045|3039|3043.8|3037.8|6
1623423840000|2021-06-11 15:04:00|3044.3|3038.3|3043|3037|3044.3|3038.3|3043|3037|3
1623423880000|2021-06-11 15:04:40|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623423890000|2021-06-11 15:04:50|3043.4|3037.4|3044.6|3038.6|3044.9|3038.9|3043.4|3037.4|5
1623423920000|2021-06-11 15:05:20|3044.8|3038.8|3045|3039|3045.3|3039.3|3044.8|3038.8|4
1623423950000|2021-06-11 15:05:50|3044.4|3038.4|3044.8|3038.8|3044.8|3038.8|3044.4|3038.4|3
1623423970000|2021-06-11 15:06:10|3045|3039|3046.4|3040.4|3047.1|3041.1|3045|3039|6
1623423980000|2021-06-11 15:06:20|3045.9|3039.9|3045.1|3039.1|3045.9|3039.9|3045.1|3039.1|2
1623423990000|2021-06-11 15:06:30|3045.4|3039.4|3046|3040|3046|3040|3045.4|3039.4|3
1623424010000|2021-06-11 15:06:50|3046.3|3040.3|3046.1|3040.1|3046.5|3040.5|3046|3040|5
1623424030000|2021-06-11 15:07:10|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623424040000|2021-06-11 15:07:20|3046.1|3040.1|3045.3|3039.3|3046.1|3040.1|3045.3|3039.3|4
1623424060000|2021-06-11 15:07:40|3045.8|3039.8|3046|3040|3046.1|3040.1|3045.8|3039.8|5
1623424070000|2021-06-11 15:07:50|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1623424080000|2021-06-11 15:08:00|3046.5|3040.5|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|3
1623424100000|2021-06-11 15:08:20|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|2
1623424110000|2021-06-11 15:08:30|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|3
1623424120000|2021-06-11 15:08:40|3045.9|3039.9|3045.6|3039.6|3045.9|3039.9|3045.6|3039.6|2
1623424130000|2021-06-11 15:08:50|3045.8|3039.8|3045.8|3039.8|3046|3040|3045.4|3039.4|4
1623424140000|2021-06-11 15:09:00|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623424190000|2021-06-11 15:09:50|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1623424200000|2021-06-11 15:10:00|3045.5|3039.5|3045.3|3039.3|3045.8|3039.8|3045.3|3039.3|4
1623424210000|2021-06-11 15:10:10|3046|3040|3046|3040|3046|3040|3046|3040|1
1623424230000|2021-06-11 15:10:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623424240000|2021-06-11 15:10:40|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623424250000|2021-06-11 15:10:50|3046.8|3040.8|3046.6|3040.6|3046.8|3040.8|3046.6|3040.6|2
1623424260000|2021-06-11 15:11:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623424270000|2021-06-11 15:11:10|3046.3|3040.3|3045.9|3039.9|3046.3|3040.3|3045.6|3039.6|3
1623424280000|2021-06-11 15:11:20|3045.4|3039.4|3045.9|3039.9|3045.9|3039.9|3045.4|3039.4|2
1623424290000|2021-06-11 15:11:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1623424300000|2021-06-11 15:11:40|3045.8|3039.8|3045.5|3039.5|3045.8|3039.8|3045.5|3039.5|2
1623424320000|2021-06-11 15:12:00|3045.1|3039.1|3044|3038|3045.1|3039.1|3044|3038|3
1623424330000|2021-06-11 15:12:10|3043.8|3037.8|3043.4|3037.4|3043.8|3037.8|3043.4|3037.4|2
1623424340000|2021-06-11 15:12:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623424350000|2021-06-11 15:12:30|3043.5|3037.5|3044.3|3038.3|3044.3|3038.3|3043.5|3037.5|5
1623424360000|2021-06-11 15:12:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623424370000|2021-06-11 15:12:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623424380000|2021-06-11 15:13:00|3044.8|3038.8|3045|3039|3045|3039|3044.8|3038.8|2
1623424390000|2021-06-11 15:13:10|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1623424410000|2021-06-11 15:13:30|3044.9|3038.9|3043.8|3037.8|3044.9|3038.9|3043.8|3037.8|5
1623424420000|2021-06-11 15:13:40|3044|3038|3044|3038|3044|3038|3044|3038|1
1623424440000|2021-06-11 15:14:00|3043.8|3037.8|3043.5|3037.5|3043.8|3037.8|3043.5|3037.5|2
1623424460000|2021-06-11 15:14:20|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623424480000|2021-06-11 15:14:40|3043|3037|3043.9|3037.9|3043.9|3037.9|3043|3037|2
1623424490000|2021-06-11 15:14:50|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623424500000|2021-06-11 15:15:00|3044|3038|3044.1|3038.1|3044.1|3038.1|3044|3038|2
1623424510000|2021-06-11 15:15:10|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623424530000|2021-06-11 15:15:30|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|4
1623424550000|2021-06-11 15:15:50|3044.3|3038.3|3045.1|3039.1|3045.1|3039.1|3044.3|3038.3|3
1623424560000|2021-06-11 15:16:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1623424570000|2021-06-11 15:16:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1623424590000|2021-06-11 15:16:30|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|3
1623424600000|2021-06-11 15:16:40|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|2
1623424610000|2021-06-11 15:16:50|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|3044.3|3038.3|1
1623424660000|2021-06-11 15:17:40|3044|3038|3043.6|3037.6|3044|3038|3043.6|3037.6|2
1623424680000|2021-06-11 15:18:00|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623424690000|2021-06-11 15:18:10|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623424710000|2021-06-11 15:18:30|3043.4|3037.4|3043.8|3037.8|3043.8|3037.8|3043.4|3037.4|3
1623424720000|2021-06-11 15:18:40|3044|3038|3044.5|3038.5|3044.5|3038.5|3044|3038|3
1623424760000|2021-06-11 15:19:20|3044.3|3038.3|3043.5|3037.5|3044.3|3038.3|3043.5|3037.5|2
1623424770000|2021-06-11 15:19:30|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623424800000|2021-06-11 15:20:00|3043.5|3037.5|3043.8|3037.8|3043.8|3037.8|3043.3|3037.3|3
1623424820000|2021-06-11 15:20:20|3044|3038|3044.4|3038.4|3044.8|3038.8|3044|3038|5
1623424830000|2021-06-11 15:20:30|3044.1|3038.1|3043.9|3037.9|3044.3|3038.3|3043.9|3037.9|5
1623424840000|2021-06-11 15:20:40|3044.3|3038.3|3045|3039|3045|3039|3044.3|3038.3|3
1623424880000|2021-06-11 15:21:20|3045.3|3039.3|3045.6|3039.6|3045.6|3039.6|3045.3|3039.3|2
1623424890000|2021-06-11 15:21:30|3045.9|3039.9|3046.9|3040.9|3046.9|3040.9|3045.9|3039.9|2
1623424900000|2021-06-11 15:21:40|3046.8|3040.8|3045.4|3039.4|3046.8|3040.8|3045.4|3039.4|4
1623424910000|2021-06-11 15:21:50|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1623424920000|2021-06-11 15:22:00|3044.6|3038.6|3045.4|3039.4|3045.4|3039.4|3044.6|3038.6|3
1623424940000|2021-06-11 15:22:20|3045.6|3039.6|3045.4|3039.4|3045.6|3039.6|3045.4|3039.4|2
1623424950000|2021-06-11 15:22:30|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1623424960000|2021-06-11 15:22:40|3045.5|3039.5|3045|3039|3045.5|3039.5|3045|3039|2
1623425040000|2021-06-11 15:24:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623425070000|2021-06-11 15:24:30|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623425090000|2021-06-11 15:24:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623425100000|2021-06-11 15:25:00|3044.9|3038.9|3046.1|3040.1|3046.1|3040.1|3044.9|3038.9|3
1623425130000|2021-06-11 15:25:30|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623425160000|2021-06-11 15:26:00|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1623425190000|2021-06-11 15:26:30|3045.4|3039.4|3046.6|3040.6|3046.6|3040.6|3045.4|3039.4|3
1623425210000|2021-06-11 15:26:50|3046.9|3040.9|3046.9|3040.9|3047.1|3041.1|3046.9|3040.9|3
1623425220000|2021-06-11 15:27:00|3046.8|3040.8|3046.5|3040.5|3046.8|3040.8|3046.5|3040.5|2
1623425230000|2021-06-11 15:27:10|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|3046.4|3040.4|1
1623425270000|2021-06-11 15:27:50|3046.6|3040.6|3046.9|3040.9|3046.9|3040.9|3046.6|3040.6|2
1623425290000|2021-06-11 15:28:10|3046.6|3040.6|3046.5|3040.5|3046.6|3040.6|3046.5|3040.5|2
1623425320000|2021-06-11 15:28:40|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623425370000|2021-06-11 15:29:30|3046.5|3040.5|3046.3|3040.3|3046.5|3040.5|3046.3|3040.3|2
1623425390000|2021-06-11 15:29:50|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1623425400000|2021-06-11 15:30:00|3046.8|3040.8|3046.3|3040.3|3046.8|3040.8|3046.3|3040.3|5
1623425410000|2021-06-11 15:30:10|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1623425430000|2021-06-11 15:30:30|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623425460000|2021-06-11 15:31:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1623425470000|2021-06-11 15:31:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623425520000|2021-06-11 15:32:00|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1623425550000|2021-06-11 15:32:30|3046.4|3040.4|3045.8|3039.8|3046.4|3040.4|3045.8|3039.8|3
1623425570000|2021-06-11 15:32:50|3045.9|3039.9|3046.4|3040.4|3046.4|3040.4|3045.9|3039.9|2
1623425580000|2021-06-11 15:33:00|3046|3040|3046|3040|3046|3040|3046|3040|1
1623425590000|2021-06-11 15:33:10|3045.3|3039.3|3045.1|3039.1|3045.3|3039.3|3045.1|3039.1|2
1623425610000|2021-06-11 15:33:30|3044.9|3038.9|3045.1|3039.1|3045.1|3039.1|3044.9|3038.9|2
1623425620000|2021-06-11 15:33:40|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1623425640000|2021-06-11 15:34:00|3045.5|3039.5|3045.9|3039.9|3045.9|3039.9|3045.5|3039.5|2
1623425660000|2021-06-11 15:34:20|3046.1|3040.1|3046.3|3040.3|3046.4|3040.4|3046.1|3040.1|3
1623425680000|2021-06-11 15:34:40|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|3046.1|3040.1|1
1623425720000|2021-06-11 15:35:20|3045.9|3039.9|3046.1|3040.1|3046.1|3040.1|3045.9|3039.9|2
1623425730000|2021-06-11 15:35:30|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1623425780000|2021-06-11 15:36:20|3046.5|3040.5|3046.4|3040.4|3046.5|3040.5|3046.4|3040.4|2
1623425790000|2021-06-11 15:36:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1623425800000|2021-06-11 15:36:40|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|3045.9|3039.9|1
1623425820000|2021-06-11 15:37:00|3045.6|3039.6|3046.6|3040.6|3046.6|3040.6|3045.6|3039.6|2
1623425830000|2021-06-11 15:37:10|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623425840000|2021-06-11 15:37:20|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1623425850000|2021-06-11 15:37:30|3047.4|3041.4|3048.4|3042.4|3048.4|3042.4|3047.4|3041.4|2
1623425890000|2021-06-11 15:38:10|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1623425930000|2021-06-11 15:38:50|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623425950000|2021-06-11 15:39:10|3048.4|3042.4|3048.9|3042.9|3048.9|3042.9|3048.4|3042.4|2
1623425960000|2021-06-11 15:39:20|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1623425990000|2021-06-11 15:39:50|3048.9|3042.9|3049.3|3043.3|3049.4|3043.4|3048.9|3042.9|4
1623426000000|2021-06-11 15:40:00|3049|3043|3047.9|3041.9|3049.3|3043.3|3047.9|3041.9|5
1623426010000|2021-06-11 15:40:10|3048.1|3042.1|3049.1|3043.1|3049.1|3043.1|3048.1|3042.1|2
1623426060000|2021-06-11 15:41:00|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|2
1623426080000|2021-06-11 15:41:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|5
1623426090000|2021-06-11 15:41:30|3048.1|3042.1|3048|3042|3048.1|3042.1|3048|3042|2
1623426100000|2021-06-11 15:41:40|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623426110000|2021-06-11 15:41:50|3048.4|3042.4|3048.3|3042.3|3048.4|3042.4|3048|3042|4
1623426120000|2021-06-11 15:42:00|3048.4|3042.4|3048.3|3042.3|3048.4|3042.4|3048.3|3042.3|2
1623426140000|2021-06-11 15:42:20|3048.4|3042.4|3048|3042|3048.4|3042.4|3048|3042|3
1623426150000|2021-06-11 15:42:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623426160000|2021-06-11 15:42:40|3048|3042|3050.4|3044.4|3050.4|3044.4|3048|3042|4
1623426170000|2021-06-11 15:42:50|3050.6|3044.6|3050.8|3044.8|3050.8|3044.8|3050.6|3044.6|2
1623426180000|2021-06-11 15:43:00|3051|3045|3050.9|3044.9|3051|3045|3050.9|3044.9|2
1623426190000|2021-06-11 15:43:10|3051|3045|3051.5|3045.5|3051.5|3045.5|3051|3045|2
1623426230000|2021-06-11 15:43:50|3051.3|3045.3|3051.9|3045.9|3051.9|3045.9|3051.3|3045.3|3
1623426250000|2021-06-11 15:44:10|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|1
1623426270000|2021-06-11 15:44:30|3052.1|3046.1|3051.6|3045.6|3052.1|3046.1|3051.6|3045.6|2
1623426290000|2021-06-11 15:44:50|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3050.9|3044.9|3
1623426310000|2021-06-11 15:45:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1623426360000|2021-06-11 15:46:00|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1623426380000|2021-06-11 15:46:20|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|3051.1|3045.1|1
1623426390000|2021-06-11 15:46:30|3051.4|3045.4|3051.8|3045.8|3051.8|3045.8|3051.4|3045.4|2
1623426410000|2021-06-11 15:46:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1623426420000|2021-06-11 15:47:00|3052.1|3046.1|3051.8|3045.8|3052.1|3046.1|3051.8|3045.8|2
1623426430000|2021-06-11 15:47:10|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1623426490000|2021-06-11 15:48:10|3051.4|3045.4|3050.8|3044.8|3051.4|3045.4|3050.8|3044.8|3
1623426510000|2021-06-11 15:48:30|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|3050.4|3044.4|1
1623426560000|2021-06-11 15:49:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1623426640000|2021-06-11 15:50:40|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1623426670000|2021-06-11 15:51:10|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1623426730000|2021-06-11 15:52:10|3049.8|3043.8|3050.3|3044.3|3050.3|3044.3|3049.8|3043.8|2
1623426770000|2021-06-11 15:52:50|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|3050.1|3044.1|1
1623426780000|2021-06-11 15:53:00|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1623426840000|2021-06-11 15:54:00|3049.6|3043.6|3048.8|3042.8|3049.6|3043.6|3048.8|3042.8|5
1623426850000|2021-06-11 15:54:10|3048.3|3042.3|3047.5|3041.5|3048.3|3042.3|3047.5|3041.5|3
1623426860000|2021-06-11 15:54:20|3047.4|3041.4|3047.1|3041.1|3047.4|3041.4|3047.1|3041.1|2
1623426890000|2021-06-11 15:54:50|3046.9|3040.9|3047.6|3041.6|3047.6|3041.6|3046.9|3040.9|2
1623426910000|2021-06-11 15:55:10|3047.9|3041.9|3048.4|3042.4|3048.4|3042.4|3047.9|3041.9|2
1623426930000|2021-06-11 15:55:30|3048.1|3042.1|3048.1|3042.1|3048.4|3042.4|3048.1|3042.1|3
1623426950000|2021-06-11 15:55:50|3047.8|3041.8|3047.4|3041.4|3047.8|3041.8|3046.6|3040.6|6
1623426970000|2021-06-11 15:56:10|3047.9|3041.9|3048.4|3042.4|3048.5|3042.5|3047.9|3041.9|4
1623426980000|2021-06-11 15:56:20|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1623426990000|2021-06-11 15:56:30|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623427000000|2021-06-11 15:56:40|3046.9|3040.9|3048.3|3042.3|3048.3|3042.3|3046.9|3040.9|3
1623427010000|2021-06-11 15:56:50|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|3048.4|3042.4|1
1623427070000|2021-06-11 15:57:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623427140000|2021-06-11 15:59:00|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1623427190000|2021-06-11 15:59:50|3046.9|3040.9|3048|3042|3048|3042|3046.9|3040.9|3
1623427200000|2021-06-11 16:00:00|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1623427330000|2021-06-11 16:02:10|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623427360000|2021-06-11 16:02:40|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623427460000|2021-06-11 16:04:20|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1623427480000|2021-06-11 16:04:40|3048.4|3042.4|3050.1|3044.1|3050.1|3044.1|3048.4|3042.4|4
1623427560000|2021-06-11 16:06:00|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1623427640000|2021-06-11 16:07:20|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3048.4|3042.4|4
1623427700000|2021-06-11 16:08:20|3049.1|3043.1|3046.6|3040.6|3049.1|3043.1|3046.6|3040.6|3
1623427730000|2021-06-11 16:08:50|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623427780000|2021-06-11 16:09:40|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1623427800000|2021-06-11 16:10:00|3046.9|3040.9|3047.6|3041.6|3047.6|3041.6|3046.9|3040.9|2
1623427840000|2021-06-11 16:10:40|3047.9|3041.9|3048.3|3042.3|3048.3|3042.3|3047.9|3041.9|2
1623427850000|2021-06-11 16:10:50|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.9|3042.9|2
1623427890000|2021-06-11 16:11:30|3048.4|3042.4|3048.9|3042.9|3048.9|3042.9|3048.4|3042.4|2
1623427930000|2021-06-11 16:12:10|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|3048.6|3042.6|1
1623427960000|2021-06-11 16:12:40|3047.4|3041.4|3046.3|3040.3|3047.4|3041.4|3046.3|3040.3|2
1623427970000|2021-06-11 16:12:50|3045|3039|3044|3038|3045|3039|3044|3038|3
1623427980000|2021-06-11 16:13:00|3043.6|3037.6|3043.4|3037.4|3043.6|3037.6|3043.4|3037.4|2
1623428000000|2021-06-11 16:13:20|3042.8|3036.8|3041.9|3035.9|3042.8|3036.8|3041.9|3035.9|3
1623428010000|2021-06-11 16:13:30|3042|3036|3042|3036|3042|3036|3042|3036|1
1623428040000|2021-06-11 16:14:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623428050000|2021-06-11 16:14:10|3042.4|3036.4|3042.6|3036.6|3042.6|3036.6|3042.4|3036.4|2
1623428060000|2021-06-11 16:14:20|3043.3|3037.3|3043.5|3037.5|3043.5|3037.5|3043.3|3037.3|2
1623428110000|2021-06-11 16:15:10|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|3043.6|3037.6|1
1623428120000|2021-06-11 16:15:20|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623428130000|2021-06-11 16:15:30|3044.1|3038.1|3044.9|3038.9|3044.9|3038.9|3044.1|3038.1|2
1623428140000|2021-06-11 16:15:40|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1623428150000|2021-06-11 16:15:50|3045.4|3039.4|3048.8|3042.8|3048.8|3042.8|3045.4|3039.4|2
1623428160000|2021-06-11 16:16:00|3048.5|3042.5|3046.4|3040.4|3048.5|3042.5|3046.4|3040.4|7
1623428170000|2021-06-11 16:16:10|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1623428220000|2021-06-11 16:17:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623428250000|2021-06-11 16:17:30|3045.6|3039.6|3043.3|3037.3|3045.6|3039.6|3043.3|3037.3|5
1623428310000|2021-06-11 16:18:30|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623428320000|2021-06-11 16:18:40|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623428370000|2021-06-11 16:19:30|3043|3037|3043|3037|3043|3037|3043|3037|1
1623428400000|2021-06-11 16:20:00|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|3042.8|3036.8|1
1623428460000|2021-06-11 16:21:00|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|3042.9|3036.9|1
1623428470000|2021-06-11 16:21:10|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623428540000|2021-06-11 16:22:20|3042.4|3036.4|3043.1|3037.1|3043.1|3037.1|3042.4|3036.4|2
1623428560000|2021-06-11 16:22:40|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623428740000|2021-06-11 16:25:40|3042.4|3036.4|3040.8|3034.8|3042.4|3036.4|3040.8|3034.8|4
1623428750000|2021-06-11 16:25:50|3041.3|3035.3|3041.5|3035.5|3041.5|3035.5|3041.3|3035.3|2
1623428890000|2021-06-11 16:28:10|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1623429000000|2021-06-11 16:30:00|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623429050000|2021-06-11 16:30:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623429280000|2021-06-11 16:34:40|3041.1|3035.1|3041.5|3035.5|3041.5|3035.5|3041.1|3035.1|2
1623429390000|2021-06-11 16:36:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623429430000|2021-06-11 16:37:10|3041.8|3035.8|3042|3036|3042|3036|3041.8|3035.8|2
1623429490000|2021-06-11 16:38:10|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623429530000|2021-06-11 16:38:50|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1623429540000|2021-06-11 16:39:00|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623429550000|2021-06-11 16:39:10|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|3041.9|3035.9|1
1623429590000|2021-06-11 16:39:50|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623429610000|2021-06-11 16:40:10|3041.9|3035.9|3042.1|3036.1|3042.1|3036.1|3041.9|3035.9|2
1623429620000|2021-06-11 16:40:20|3042.6|3036.6|3042.9|3036.9|3042.9|3036.9|3042.6|3036.6|2
1623429650000|2021-06-11 16:40:50|3042.1|3036.1|3042.9|3036.9|3042.9|3036.9|3042.1|3036.1|2
1623429730000|2021-06-11 16:42:10|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623429740000|2021-06-11 16:42:20|3043.8|3037.8|3044.9|3038.9|3044.9|3038.9|3043.8|3037.8|3
1623429850000|2021-06-11 16:44:10|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623429890000|2021-06-11 16:44:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623429920000|2021-06-11 16:45:20|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623430020000|2021-06-11 16:47:00|3045.1|3039.1|3045.9|3039.9|3045.9|3039.9|3045.1|3039.1|2
1623430050000|2021-06-11 16:47:30|3047.1|3041.1|3046.4|3040.4|3047.1|3041.1|3046.4|3040.4|2
1623430190000|2021-06-11 16:49:50|3046.6|3040.6|3047.1|3041.1|3047.1|3041.1|3046.6|3040.6|2
1623430740000|2021-06-11 16:59:00|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1623430750000|2021-06-11 16:59:10|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623628920000|2021-06-14 00:02:00|3056.8|3045.5|3056.8|3045.5|3056.8|3045.5|3056.8|3045.5|1
1623628990000|2021-06-14 00:03:10|3049.8|3043.8|3052.3|3046.3|3052.3|3046.3|3049.8|3043.8|5
1623629000000|2021-06-14 00:03:20|3052|3046|3052.3|3046.3|3052.3|3046.3|3052|3046|2
1623629020000|2021-06-14 00:03:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1623630460000|2021-06-14 00:27:40|3054|3048|3054|3048|3054|3048|3054|3048|1
1623630770000|2021-06-14 00:32:50|3054.6|3048.6|3054|3048|3054.6|3048.6|3054|3048|2
1623630800000|2021-06-14 00:33:20|3053.8|3047.8|3052.5|3046.5|3053.8|3047.8|3052.5|3046.5|2
1623631040000|2021-06-14 00:37:20|3052|3046|3052|3046|3052|3046|3052|3046|1
1623631180000|2021-06-14 00:39:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1623631250000|2021-06-14 00:40:50|3053.3|3047.3|3054|3048|3054|3048|3053.3|3047.3|3
1623631350000|2021-06-14 00:42:30|3054.8|3048.8|3055.8|3049.8|3055.8|3049.8|3054.8|3048.8|2
1623631360000|2021-06-14 00:42:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1623631370000|2021-06-14 00:42:50|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1623632140000|2021-06-14 00:55:40|3055.5|3049.5|3052.3|3046.3|3055.5|3049.5|3052|3046|3
1623632150000|2021-06-14 00:55:50|3052.5|3046.5|3052.8|3046.8|3052.8|3046.8|3052.5|3046.5|2
1623632170000|2021-06-14 00:56:10|3053|3047|3052.8|3046.8|3053|3047|3052.8|3046.8|2
1623632250000|2021-06-14 00:57:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623632280000|2021-06-14 00:58:00|3052|3046|3052|3046|3052|3046|3052|3046|1
1623632370000|2021-06-14 00:59:30|3051.5|3045.5|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|2
1623632410000|2021-06-14 01:00:10|3050|3044|3050|3044|3050|3044|3050|3044|1
1623632420000|2021-06-14 01:00:20|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623632460000|2021-06-14 01:01:00|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1623632470000|2021-06-14 01:01:10|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1623632480000|2021-06-14 01:01:20|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1623632530000|2021-06-14 01:02:10|3051.8|3045.8|3051|3045|3051.8|3045.8|3051|3045|3
1623632540000|2021-06-14 01:02:20|3051.5|3045.5|3051.5|3045.5|3052|3046|3051.5|3045.5|3
1623632570000|2021-06-14 01:02:50|3051|3045|3051|3045|3051|3045|3051|3045|1
1623632600000|2021-06-14 01:03:20|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|3050.5|3044.5|1
1623632960000|2021-06-14 01:09:20|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1623632970000|2021-06-14 01:09:30|3050|3044|3050|3044|3050|3044|3050|3044|1
1623633000000|2021-06-14 01:10:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623633030000|2021-06-14 01:10:30|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1623633140000|2021-06-14 01:12:20|3048.9|3042.9|3048.8|3042.8|3048.9|3042.9|3048.8|3042.8|2
1623633200000|2021-06-14 01:13:20|3048.5|3042.5|3047.5|3041.5|3048.5|3042.5|3047.5|3041.5|4
1623633220000|2021-06-14 01:13:40|3047.3|3041.3|3047|3041|3047.3|3041.3|3047|3041|2
1623633340000|2021-06-14 01:15:40|3045.9|3039.9|3046.8|3040.8|3046.8|3040.8|3045.9|3039.9|3
1623633350000|2021-06-14 01:15:50|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623633420000|2021-06-14 01:17:00|3046.8|3040.8|3047|3041|3047|3041|3046.8|3040.8|2
1623634540000|2021-06-14 01:35:40|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623634560000|2021-06-14 01:36:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1623634680000|2021-06-14 01:38:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623634710000|2021-06-14 01:38:30|3047|3041|3047|3041|3047|3041|3047|3041|1
1623634890000|2021-06-14 01:41:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623634910000|2021-06-14 01:41:50|3047|3041|3047|3041|3047|3041|3047|3041|1
1623635040000|2021-06-14 01:44:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623635100000|2021-06-14 01:45:00|3047|3041|3047|3041|3047|3041|3047|3041|1
1623635400000|2021-06-14 01:50:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623635650000|2021-06-14 01:54:10|3047.5|3041.5|3048.1|3042.1|3048.1|3042.1|3047.5|3041.5|2
1623635760000|2021-06-14 01:56:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623636060000|2021-06-14 02:01:00|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623636170000|2021-06-14 02:02:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623636280000|2021-06-14 02:04:40|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623636300000|2021-06-14 02:05:00|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623636980000|2021-06-14 02:16:20|3047|3041|3046.3|3040.3|3047|3041|3046.3|3040.3|2
1623637040000|2021-06-14 02:17:20|3046.5|3040.5|3046.8|3040.8|3046.8|3040.8|3046.5|3040.5|2
1623638790000|2021-06-14 02:46:30|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623640790000|2021-06-14 03:19:50|3048.4|3042.4|3048.8|3042.8|3048.8|3042.8|3048.4|3042.4|2
1623640800000|2021-06-14 03:20:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1623640860000|2021-06-14 03:21:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1623640920000|2021-06-14 03:22:00|3049|3043|3048|3042|3049|3043|3048|3042|2
1623641370000|2021-06-14 03:29:30|3048.8|3042.8|3049|3043|3049|3043|3048.8|3042.8|2
1623641380000|2021-06-14 03:29:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623641400000|2021-06-14 03:30:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623641800000|2021-06-14 03:36:40|3049|3043|3048.5|3042.5|3049|3043|3048.5|3042.5|2
1623642120000|2021-06-14 03:42:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623642290000|2021-06-14 03:44:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1623642390000|2021-06-14 03:46:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623643290000|2021-06-14 04:01:30|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1623643330000|2021-06-14 04:02:10|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|3045.6|3039.6|1
1623643350000|2021-06-14 04:02:30|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623643440000|2021-06-14 04:04:00|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|3045.8|3039.8|1
1623643540000|2021-06-14 04:05:40|3046|3040|3046|3040|3046|3040|3046|3040|1
1623643570000|2021-06-14 04:06:10|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3046.3|3040.3|3
1623643580000|2021-06-14 04:06:20|3047|3041|3047|3041|3047|3041|3047|3041|1
1623643590000|2021-06-14 04:06:30|3046.1|3040.1|3047.5|3041.5|3047.5|3041.5|3046.1|3040.1|3
1623643640000|2021-06-14 04:07:20|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623643980000|2021-06-14 04:13:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1623644050000|2021-06-14 04:14:10|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623644170000|2021-06-14 04:16:10|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1623644220000|2021-06-14 04:17:00|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623644310000|2021-06-14 04:18:30|3048.5|3042.5|3048.8|3042.8|3048.8|3042.8|3048.5|3042.5|2
1623644320000|2021-06-14 04:18:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623644360000|2021-06-14 04:19:20|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623644510000|2021-06-14 04:21:50|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623644530000|2021-06-14 04:22:10|3048.5|3042.5|3047.8|3041.8|3048.5|3042.5|3047.5|3041.5|4
1623644770000|2021-06-14 04:26:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1623644780000|2021-06-14 04:26:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623645420000|2021-06-14 04:37:00|3048|3042|3048|3042|3048|3042|3048|3042|1
1623646140000|2021-06-14 04:49:00|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623646240000|2021-06-14 04:50:40|3048|3042|3048|3042|3048|3042|3048|3042|1
1623646700000|2021-06-14 04:58:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623646750000|2021-06-14 04:59:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1623646890000|2021-06-14 05:01:30|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623646910000|2021-06-14 05:01:50|3048|3042|3048|3042|3048|3042|3048|3042|1
1623647370000|2021-06-14 05:09:30|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623647570000|2021-06-14 05:12:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1623648360000|2021-06-14 05:26:00|3048|3042|3048.3|3042.3|3048.3|3042.3|3048|3042|2
1623648610000|2021-06-14 05:30:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1623648770000|2021-06-14 05:32:50|3047.8|3041.8|3045.8|3039.8|3047.8|3041.8|3045.8|3039.8|3
1623649110000|2021-06-14 05:38:30|3046|3040|3046|3040|3046|3040|3046|3040|1
1623649330000|2021-06-14 05:42:10|3046.5|3040.5|3047.5|3041.5|3047.5|3041.5|3046.5|3040.5|3
1623649580000|2021-06-14 05:46:20|3048.5|3042.5|3050|3044|3050|3044|3048.5|3042.5|3
1623649600000|2021-06-14 05:46:40|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1623649620000|2021-06-14 05:47:00|3050.1|3044.1|3049.3|3043.3|3050.1|3044.1|3049.3|3043.3|2
1623649630000|2021-06-14 05:47:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1623649680000|2021-06-14 05:48:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623649700000|2021-06-14 05:48:20|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1623649710000|2021-06-14 05:48:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623650400000|2021-06-14 06:00:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623650670000|2021-06-14 06:04:30|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623650830000|2021-06-14 06:07:10|3048.9|3042.9|3048.4|3042.4|3048.9|3042.9|3048.4|3042.4|3
1623650840000|2021-06-14 06:07:20|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1623650860000|2021-06-14 06:07:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623651230000|2021-06-14 06:13:50|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623651280000|2021-06-14 06:14:40|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623651290000|2021-06-14 06:14:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1623651310000|2021-06-14 06:15:10|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623651590000|2021-06-14 06:19:50|3050|3044|3050|3044|3050|3044|3050|3044|1
1623651600000|2021-06-14 06:20:00|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|3049.8|3043.8|1
1623651790000|2021-06-14 06:23:10|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1623651800000|2021-06-14 06:23:20|3050.5|3044.5|3051|3045|3051|3045|3050.5|3044.5|3
1623651810000|2021-06-14 06:23:30|3051.1|3045.1|3051.3|3045.3|3051.3|3045.3|3051.1|3045.1|2
1623651840000|2021-06-14 06:24:00|3051|3045|3055|3049|3055|3049|3051|3045|7
1623651850000|2021-06-14 06:24:10|3055.3|3049.3|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|3
1623651870000|2021-06-14 06:24:30|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1623651900000|2021-06-14 06:25:00|3053.5|3047.5|3054|3048|3054|3048|3053.5|3047.5|4
1623651920000|2021-06-14 06:25:20|3053.8|3047.8|3052|3046|3053.8|3047.8|3052|3046|3
1623651930000|2021-06-14 06:25:30|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623651950000|2021-06-14 06:25:50|3052|3046|3051.9|3045.9|3052|3046|3051.1|3045.1|3
1623651960000|2021-06-14 06:26:00|3051.8|3045.8|3051|3045|3051.8|3045.8|3051|3045|2
1623652060000|2021-06-14 06:27:40|3050.5|3044.5|3050|3044|3050.5|3044.5|3050|3044|2
1623652070000|2021-06-14 06:27:50|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|3050.3|3044.3|1
1623652080000|2021-06-14 06:28:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1623652210000|2021-06-14 06:30:10|3050.5|3044.5|3051.6|3045.6|3051.6|3045.6|3050.5|3044.5|2
1623652250000|2021-06-14 06:30:50|3051.5|3045.5|3051.3|3045.3|3051.5|3045.5|3051.3|3045.3|2
1623652310000|2021-06-14 06:31:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1623652390000|2021-06-14 06:33:10|3050.8|3044.8|3051.5|3045.5|3051.5|3045.5|3050.8|3044.8|2
1623652460000|2021-06-14 06:34:20|3051.8|3045.8|3052|3046|3052|3046|3051.8|3045.8|2
1623652470000|2021-06-14 06:34:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1623652480000|2021-06-14 06:34:40|3053.5|3047.5|3053.8|3047.8|3053.8|3047.8|3053.5|3047.5|2
1623652540000|2021-06-14 06:35:40|3053.4|3047.4|3053.3|3047.3|3053.5|3047.5|3053|3047|4
1623652550000|2021-06-14 06:35:50|3053.5|3047.5|3052.9|3046.9|3053.5|3047.5|3052.9|3046.9|2
1623652570000|2021-06-14 06:36:10|3053.5|3047.5|3052.8|3046.8|3053.5|3047.5|3052.8|3046.8|3
1623652600000|2021-06-14 06:36:40|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1623652710000|2021-06-14 06:38:30|3053|3047|3053|3047|3053|3047|3053|3047|1
1623652720000|2021-06-14 06:38:40|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1623652740000|2021-06-14 06:39:00|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1623652750000|2021-06-14 06:39:10|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1623652770000|2021-06-14 06:39:30|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|3053.3|3047.3|1
1623652780000|2021-06-14 06:39:40|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1623652820000|2021-06-14 06:40:20|3053|3047|3053|3047|3053|3047|3053|3047|1
1623652840000|2021-06-14 06:40:40|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1623652890000|2021-06-14 06:41:30|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|2
1623652930000|2021-06-14 06:42:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1623653030000|2021-06-14 06:43:50|3052|3046|3052|3046|3052|3046|3052|3046|1
1623653040000|2021-06-14 06:44:00|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623653050000|2021-06-14 06:44:10|3052|3046|3052|3046|3052|3046|3052|3046|1
1623653070000|2021-06-14 06:44:30|3052.3|3046.3|3051.8|3045.8|3052.3|3046.3|3051.8|3045.8|2
1623653080000|2021-06-14 06:44:40|3052.3|3046.3|3051.6|3045.6|3052.3|3046.3|3051.6|3045.6|2
1623653090000|2021-06-14 06:44:50|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623653130000|2021-06-14 06:45:30|3052|3046|3052|3046|3052|3046|3052|3046|1
1623653150000|2021-06-14 06:45:50|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1623653170000|2021-06-14 06:46:10|3052|3046|3051.5|3045.5|3052|3046|3051.5|3045.5|2
1623653200000|2021-06-14 06:46:40|3051.8|3045.8|3052.8|3046.8|3052.8|3046.8|3051.3|3045.3|4
1623653230000|2021-06-14 06:47:10|3053.3|3047.3|3053|3047|3053.3|3047.3|3053|3047|2
1623653250000|2021-06-14 06:47:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1623653300000|2021-06-14 06:48:20|3052.3|3046.3|3051|3045|3052.3|3046.3|3051|3045|3
1623653310000|2021-06-14 06:48:30|3050.9|3044.9|3051|3045|3051|3045|3050.9|3044.9|2
1623653450000|2021-06-14 06:50:50|3048.8|3042.8|3048.5|3042.5|3048.8|3042.8|3048.5|3042.5|2
1623653460000|2021-06-14 06:51:00|3048.1|3042.1|3048.3|3042.3|3048.3|3042.3|3047|3041|5
1623653470000|2021-06-14 06:51:10|3048|3042|3048|3042|3048|3042|3048|3042|1
1623653480000|2021-06-14 06:51:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623653510000|2021-06-14 06:51:50|3048.5|3042.5|3049|3043|3049.3|3043.3|3048.5|3042.5|4
1623653520000|2021-06-14 06:52:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623653540000|2021-06-14 06:52:20|3049|3043|3049|3043|3049|3043|3049|3043|1
1623653550000|2021-06-14 06:52:30|3048.9|3042.9|3049.3|3043.3|3049.3|3043.3|3048.9|3042.9|2
1623653580000|2021-06-14 06:53:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1623653590000|2021-06-14 06:53:10|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1623653600000|2021-06-14 06:53:20|3049.3|3043.3|3049.5|3043.5|3049.5|3043.5|3049.3|3043.3|2
1623653620000|2021-06-14 06:53:40|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623653630000|2021-06-14 06:53:50|3049.5|3043.5|3049.1|3043.1|3049.5|3043.5|3049.1|3043.1|2
1623653640000|2021-06-14 06:54:00|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623653650000|2021-06-14 06:54:10|3049.8|3043.8|3049.5|3043.5|3049.8|3043.8|3049.5|3043.5|2
1623653660000|2021-06-14 06:54:20|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623653670000|2021-06-14 06:54:30|3049.5|3043.5|3049.1|3043.1|3049.5|3043.5|3049.1|3043.1|2
1623653680000|2021-06-14 06:54:40|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|3049.5|3043.5|1
1623653700000|2021-06-14 06:55:00|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623653720000|2021-06-14 06:55:20|3049.5|3043.5|3049.1|3043.1|3049.5|3043.5|3049.1|3043.1|2
1623653730000|2021-06-14 06:55:30|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1623653740000|2021-06-14 06:55:40|3048.6|3042.6|3047.5|3041.5|3048.6|3042.6|3046.9|3040.9|4
1623653770000|2021-06-14 06:56:10|3047.4|3041.4|3047.9|3041.9|3047.9|3041.9|3047.4|3041.4|3
1623653790000|2021-06-14 06:56:30|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1623653800000|2021-06-14 06:56:40|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623653810000|2021-06-14 06:56:50|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623653830000|2021-06-14 06:57:10|3047.5|3041.5|3047|3041|3047.5|3041.5|3047|3041|2
1623653840000|2021-06-14 06:57:20|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623653850000|2021-06-14 06:57:30|3046.8|3040.8|3045.4|3039.4|3046.8|3040.8|3044.8|3038.8|5
1623653890000|2021-06-14 06:58:10|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1623653900000|2021-06-14 06:58:20|3045|3039|3043.9|3037.9|3045|3039|3043.9|3037.9|4
1623653910000|2021-06-14 06:58:30|3043.5|3037.5|3043.1|3037.1|3043.5|3037.5|3043|3037|4
1623653920000|2021-06-14 06:58:40|3043.4|3037.4|3043.1|3037.1|3043.4|3037.4|3043.1|3037.1|2
1623653960000|2021-06-14 06:59:20|3043.5|3037.5|3044.4|3038.4|3044.4|3038.4|3043.5|3037.5|3
1623653970000|2021-06-14 06:59:30|3044.9|3038.9|3044.6|3038.6|3044.9|3038.9|3044.6|3038.6|2
1623653990000|2021-06-14 06:59:50|3045.4|3039.4|3046.9|3040.9|3046.9|3040.9|3045.4|3039.4|5
1623654000000|2021-06-14 07:00:00|3047.1|3041.1|3049.5|3043.5|3049.5|3043.5|3047.1|3041.1|8
1623654010000|2021-06-14 07:00:10|3049.8|3043.8|3051.4|3045.4|3051.4|3045.4|3049.5|3043.5|8
1623654030000|2021-06-14 07:00:30|3051.6|3045.6|3051.5|3045.5|3051.6|3045.6|3051.5|3045.5|2
1623654040000|2021-06-14 07:00:40|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|3051.3|3045.3|1
1623654050000|2021-06-14 07:00:50|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1623654060000|2021-06-14 07:01:00|3052|3046|3053|3047|3053|3047|3052|3046|5
1623654070000|2021-06-14 07:01:10|3053.3|3047.3|3055.5|3049.5|3055.5|3049.5|3053.3|3047.3|8
1623654080000|2021-06-14 07:01:20|3056|3050|3056.3|3050.3|3056.5|3050.5|3056|3050|4
1623654110000|2021-06-14 07:01:50|3056.1|3050.1|3053.4|3047.4|3056.1|3050.1|3053.4|3047.4|2
1623654120000|2021-06-14 07:02:00|3053.6|3047.6|3052.9|3046.9|3053.6|3047.6|3052.9|3046.9|3
1623654130000|2021-06-14 07:02:10|3052.6|3046.6|3053.4|3047.4|3053.4|3047.4|3051.9|3045.9|7
1623654160000|2021-06-14 07:02:40|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1623654170000|2021-06-14 07:02:50|3054|3048|3055.9|3049.9|3056.4|3050.4|3054|3048|5
1623654180000|2021-06-14 07:03:00|3056.1|3050.1|3056.4|3050.4|3056.4|3050.4|3056.1|3050.1|2
1623654190000|2021-06-14 07:03:10|3056.1|3050.1|3056.3|3050.3|3056.4|3050.4|3055.9|3049.9|6
1623654200000|2021-06-14 07:03:20|3055.8|3049.8|3056.4|3050.4|3056.4|3050.4|3055.6|3049.6|5
1623654210000|2021-06-14 07:03:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1623654250000|2021-06-14 07:04:10|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1623654260000|2021-06-14 07:04:20|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1623654270000|2021-06-14 07:04:30|3057.3|3051.3|3055.9|3049.9|3057.3|3051.3|3055.9|3049.9|2
1623654280000|2021-06-14 07:04:40|3056.1|3050.1|3057.6|3051.6|3057.6|3051.6|3056.1|3050.1|3
1623654300000|2021-06-14 07:05:00|3057.8|3051.8|3054.4|3048.4|3057.8|3051.8|3054.4|3048.4|10
1623654310000|2021-06-14 07:05:10|3054.6|3048.6|3056.6|3050.6|3056.6|3050.6|3054.6|3048.6|5
1623654320000|2021-06-14 07:05:20|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1623654330000|2021-06-14 07:05:30|3056.3|3050.3|3054.9|3048.9|3056.3|3050.3|3054.9|3048.9|2
1623654340000|2021-06-14 07:05:40|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1623654360000|2021-06-14 07:06:00|3054.4|3048.4|3053.5|3047.5|3054.4|3048.4|3053.3|3047.3|3
1623654390000|2021-06-14 07:06:30|3053.4|3047.4|3052.5|3046.5|3053.4|3047.4|3052.5|3046.5|2
1623654400000|2021-06-14 07:06:40|3052.8|3046.8|3053.9|3047.9|3053.9|3047.9|3052.8|3046.8|6
1623654430000|2021-06-14 07:07:10|3054|3048|3054.1|3048.1|3054.4|3048.4|3054|3048|3
1623654440000|2021-06-14 07:07:20|3053.9|3047.9|3054.1|3048.1|3054.1|3048.1|3053.5|3047.5|6
1623654450000|2021-06-14 07:07:30|3054.4|3048.4|3054.1|3048.1|3054.4|3048.4|3054.1|3048.1|2
1623654470000|2021-06-14 07:07:50|3054.3|3048.3|3055.9|3049.9|3055.9|3049.9|3054.3|3048.3|5
1623654480000|2021-06-14 07:08:00|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1623654490000|2021-06-14 07:08:10|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623654500000|2021-06-14 07:08:20|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|3055.6|3049.6|1
1623654520000|2021-06-14 07:08:40|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623654540000|2021-06-14 07:09:00|3055.1|3049.1|3053.6|3047.6|3055.1|3049.1|3053.4|3047.4|7
1623654550000|2021-06-14 07:09:10|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1623654570000|2021-06-14 07:09:30|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|3053.6|3047.6|1
1623654580000|2021-06-14 07:09:40|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1623654590000|2021-06-14 07:09:50|3053.1|3047.1|3052.4|3046.4|3053.1|3047.1|3052.4|3046.4|2
1623654600000|2021-06-14 07:10:00|3052.1|3046.1|3051.6|3045.6|3052.1|3046.1|3051.6|3045.6|2
1623654610000|2021-06-14 07:10:10|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|3051.4|3045.4|1
1623654620000|2021-06-14 07:10:20|3050.9|3044.9|3051.5|3045.5|3051.9|3045.9|3050.9|3044.9|4
1623654630000|2021-06-14 07:10:30|3051.4|3045.4|3049.9|3043.9|3051.4|3045.4|3049.9|3043.9|4
1623654650000|2021-06-14 07:10:50|3049.4|3043.4|3048.9|3042.9|3049.4|3043.4|3048.9|3042.9|3
1623654660000|2021-06-14 07:11:00|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1623654670000|2021-06-14 07:11:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623654680000|2021-06-14 07:11:20|3049.5|3043.5|3049.5|3043.5|3050|3044|3049.5|3043.5|4
1623654690000|2021-06-14 07:11:30|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623654700000|2021-06-14 07:11:40|3048.9|3042.9|3049.1|3043.1|3049.1|3043.1|3048.9|3042.9|2
1623654710000|2021-06-14 07:11:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1623654720000|2021-06-14 07:12:00|3048.4|3042.4|3047.6|3041.6|3048.4|3042.4|3047.6|3041.6|2
1623654770000|2021-06-14 07:12:50|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|3047.8|3041.8|1
1623654780000|2021-06-14 07:13:00|3048|3042|3049.4|3043.4|3049.4|3043.4|3048|3042|4
1623654790000|2021-06-14 07:13:10|3049|3043|3049|3043|3049|3043|3049|3043|1
1623654800000|2021-06-14 07:13:20|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|3049.4|3043.4|1
1623654810000|2021-06-14 07:13:30|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|2
1623654830000|2021-06-14 07:13:50|3049.8|3043.8|3049.4|3043.4|3049.8|3043.8|3049.4|3043.4|2
1623654900000|2021-06-14 07:15:00|3049.5|3043.5|3049.8|3043.8|3049.8|3043.8|3049.5|3043.5|3
1623654950000|2021-06-14 07:15:50|3050.1|3044.1|3052.6|3046.6|3052.6|3046.6|3050.1|3044.1|4
1623654960000|2021-06-14 07:16:00|3053.1|3047.1|3052.6|3046.6|3053.1|3047.1|3052.6|3046.6|2
1623654970000|2021-06-14 07:16:10|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|3052.3|3046.3|1
1623654990000|2021-06-14 07:16:30|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|3052.5|3046.5|1
1623655010000|2021-06-14 07:16:50|3052.4|3046.4|3052.3|3046.3|3052.4|3046.4|3052.3|3046.3|2
1623655050000|2021-06-14 07:17:30|3052.5|3046.5|3054.1|3048.1|3054.1|3048.1|3052.5|3046.5|4
1623655080000|2021-06-14 07:18:00|3053.9|3047.9|3051.9|3045.9|3053.9|3047.9|3051.9|3045.9|5
1623655090000|2021-06-14 07:18:10|3052.1|3046.1|3052.5|3046.5|3052.5|3046.5|3052.1|3046.1|3
1623655100000|2021-06-14 07:18:20|3052.8|3046.8|3053|3047|3053|3047|3052.8|3046.8|2
1623655130000|2021-06-14 07:18:50|3053.3|3047.3|3053.5|3047.5|3053.5|3047.5|3053.3|3047.3|2
1623655150000|2021-06-14 07:19:10|3053.9|3047.9|3055.4|3049.4|3055.4|3049.4|3053.9|3047.9|5
1623655180000|2021-06-14 07:19:40|3055.1|3049.1|3054.1|3048.1|3055.1|3049.1|3054|3048|4
1623655190000|2021-06-14 07:19:50|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|3054.3|3048.3|1
1623655200000|2021-06-14 07:20:00|3054.5|3048.5|3055.9|3049.9|3055.9|3049.9|3054.5|3048.5|5
1623655220000|2021-06-14 07:20:20|3056.1|3050.1|3055.5|3049.5|3056.1|3050.1|3055.5|3049.5|2
1623655260000|2021-06-14 07:21:00|3055.9|3049.9|3056.1|3050.1|3056.1|3050.1|3055.9|3049.9|2
1623655270000|2021-06-14 07:21:10|3055.9|3049.9|3055|3049|3055.9|3049.9|3055|3049|2
1623655280000|2021-06-14 07:21:20|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1623655290000|2021-06-14 07:21:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623655310000|2021-06-14 07:21:50|3055.6|3049.6|3054.4|3048.4|3055.9|3049.9|3054.4|3048.4|4
1623655330000|2021-06-14 07:22:10|3054.6|3048.6|3055.6|3049.6|3055.6|3049.6|3054.6|3048.6|5
1623655340000|2021-06-14 07:22:20|3055.9|3049.9|3056.4|3050.4|3056.4|3050.4|3055.9|3049.9|2
1623655350000|2021-06-14 07:22:30|3056.6|3050.6|3056.9|3050.9|3056.9|3050.9|3056.6|3050.6|2
1623655360000|2021-06-14 07:22:40|3057.1|3051.1|3056.1|3050.1|3057.1|3051.1|3056.1|3050.1|3
1623655370000|2021-06-14 07:22:50|3056.4|3050.4|3056.6|3050.6|3056.6|3050.6|3056.4|3050.4|2
1623655390000|2021-06-14 07:23:10|3056.9|3050.9|3056.4|3050.4|3056.9|3050.9|3056.1|3050.1|4
1623655400000|2021-06-14 07:23:20|3056.6|3050.6|3057.4|3051.4|3057.4|3051.4|3056.6|3050.6|4
1623655410000|2021-06-14 07:23:30|3058.6|3052.6|3059.3|3053.3|3059.6|3053.6|3058.6|3052.6|4
1623655420000|2021-06-14 07:23:40|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1623655430000|2021-06-14 07:23:50|3059.9|3053.9|3060.3|3054.3|3060.3|3054.3|3059.9|3053.9|2
1623655440000|2021-06-14 07:24:00|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623655450000|2021-06-14 07:24:10|3059.3|3053.3|3058.9|3052.9|3059.3|3053.3|3058.9|3052.9|2
1623655470000|2021-06-14 07:24:30|3059.1|3053.1|3058.1|3052.1|3059.6|3053.6|3058.1|3052.1|6
1623655480000|2021-06-14 07:24:40|3057.9|3051.9|3057.6|3051.6|3057.9|3051.9|3057.6|3051.6|2
1623655490000|2021-06-14 07:24:50|3057.4|3051.4|3057|3051|3057.4|3051.4|3057|3051|2
1623655500000|2021-06-14 07:25:00|3056.8|3050.8|3058.6|3052.6|3058.6|3052.6|3056.4|3050.4|7
1623655510000|2021-06-14 07:25:10|3058.8|3052.8|3059.1|3053.1|3059.1|3053.1|3058.8|3052.8|2
1623655520000|2021-06-14 07:25:20|3058.9|3052.9|3059.3|3053.3|3059.5|3053.5|3058.6|3052.6|5
1623655530000|2021-06-14 07:25:30|3059.1|3053.1|3057.5|3051.5|3059.1|3053.1|3057.5|3051.5|4
1623655540000|2021-06-14 07:25:40|3058|3052|3058.8|3052.8|3059.1|3053.1|3058|3052|6
1623655550000|2021-06-14 07:25:50|3059|3053|3059.3|3053.3|3059.5|3053.5|3059|3053|4
1623655570000|2021-06-14 07:26:10|3059|3053|3059.1|3053.1|3059.1|3053.1|3058.9|3052.9|3
1623655580000|2021-06-14 07:26:20|3059|3053|3058.5|3052.5|3059|3053|3058.3|3052.3|3
1623655590000|2021-06-14 07:26:30|3058.3|3052.3|3058.5|3052.5|3058.5|3052.5|3058.3|3052.3|2
1623655610000|2021-06-14 07:26:50|3058.9|3052.9|3060.4|3054.4|3060.9|3054.9|3058.9|3052.9|7
1623655620000|2021-06-14 07:27:00|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3059.6|3053.6|5
1623655640000|2021-06-14 07:27:20|3059.9|3053.9|3059.4|3053.4|3060.1|3054.1|3059.4|3053.4|4
1623655650000|2021-06-14 07:27:30|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1623655660000|2021-06-14 07:27:40|3059.4|3053.4|3059.8|3053.8|3060|3054|3059.3|3053.3|5
1623655670000|2021-06-14 07:27:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1623655680000|2021-06-14 07:28:00|3059.6|3053.6|3059.9|3053.9|3060.1|3054.1|3059.6|3053.6|4
1623655690000|2021-06-14 07:28:10|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623655710000|2021-06-14 07:28:30|3059.9|3053.9|3059.6|3053.6|3059.9|3053.9|3059.3|3053.3|3
1623655720000|2021-06-14 07:28:40|3059.9|3053.9|3060.1|3054.1|3060.1|3054.1|3059.9|3053.9|2
1623655730000|2021-06-14 07:28:50|3059.9|3053.9|3059.3|3053.3|3059.9|3053.9|3059.3|3053.3|3
1623655750000|2021-06-14 07:29:10|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|3
1623655780000|2021-06-14 07:29:40|3059.5|3053.5|3060.6|3054.6|3060.6|3054.6|3059.5|3053.5|5
1623655790000|2021-06-14 07:29:50|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623655800000|2021-06-14 07:30:00|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3060.6|3054.6|3
1623655820000|2021-06-14 07:30:20|3061.3|3055.3|3060.6|3054.6|3061.3|3055.3|3060.6|3054.6|2
1623655840000|2021-06-14 07:30:40|3060.5|3054.5|3060.1|3054.1|3060.5|3054.5|3060.1|3054.1|2
1623655850000|2021-06-14 07:30:50|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1623655860000|2021-06-14 07:31:00|3060.6|3054.6|3059.6|3053.6|3060.6|3054.6|3059.6|3053.6|5
1623655870000|2021-06-14 07:31:10|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623655880000|2021-06-14 07:31:20|3060.1|3054.1|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|2
1623655890000|2021-06-14 07:31:30|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1623655900000|2021-06-14 07:31:40|3061.5|3055.5|3061.8|3055.8|3061.8|3055.8|3061.5|3055.5|2
1623655920000|2021-06-14 07:32:00|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1623655940000|2021-06-14 07:32:20|3062.1|3056.1|3062.6|3056.6|3062.6|3056.6|3062.1|3056.1|3
1623655950000|2021-06-14 07:32:30|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1623655960000|2021-06-14 07:32:40|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3061.6|3055.6|5
1623655980000|2021-06-14 07:33:00|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623656000000|2021-06-14 07:33:20|3063.4|3057.4|3063.6|3057.6|3063.6|3057.6|3063.4|3057.4|2
1623656010000|2021-06-14 07:33:30|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1623656030000|2021-06-14 07:33:50|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1623656040000|2021-06-14 07:34:00|3063.9|3057.9|3065.1|3059.1|3065.1|3059.1|3063.9|3057.9|3
1623656050000|2021-06-14 07:34:10|3065.8|3059.8|3065|3059|3065.8|3059.8|3065|3059|2
1623656060000|2021-06-14 07:34:20|3065.1|3059.1|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1623656070000|2021-06-14 07:34:30|3065.5|3059.5|3065.8|3059.8|3066.3|3060.3|3065.5|3059.5|5
1623656090000|2021-06-14 07:34:50|3065.5|3059.5|3064.3|3058.3|3065.5|3059.5|3064.3|3058.3|5
1623656100000|2021-06-14 07:35:00|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1623656110000|2021-06-14 07:35:10|3064.9|3058.9|3064.6|3058.6|3064.9|3058.9|3064.6|3058.6|2
1623656120000|2021-06-14 07:35:20|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1623656140000|2021-06-14 07:35:40|3063.9|3057.9|3063.4|3057.4|3064.4|3058.4|3063.4|3057.4|5
1623656150000|2021-06-14 07:35:50|3063.6|3057.6|3064.1|3058.1|3064.1|3058.1|3063.6|3057.6|3
1623656160000|2021-06-14 07:36:00|3063.8|3057.8|3063.5|3057.5|3063.8|3057.8|3063.5|3057.5|2
1623656170000|2021-06-14 07:36:10|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3062.9|3056.9|3
1623656180000|2021-06-14 07:36:20|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1623656190000|2021-06-14 07:36:30|3062.5|3056.5|3061.8|3055.8|3062.5|3056.5|3061.8|3055.8|4
1623656200000|2021-06-14 07:36:40|3061.6|3055.6|3060.9|3054.9|3061.6|3055.6|3060.6|3054.6|4
1623656210000|2021-06-14 07:36:50|3061.3|3055.3|3062.4|3056.4|3062.4|3056.4|3061.3|3055.3|3
1623656220000|2021-06-14 07:37:00|3062|3056|3061.4|3055.4|3062|3056|3061.4|3055.4|2
1623656240000|2021-06-14 07:37:20|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623656250000|2021-06-14 07:37:30|3060.9|3054.9|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|3
1623656280000|2021-06-14 07:38:00|3060.6|3054.6|3062|3056|3062|3056|3060.6|3054.6|5
1623656300000|2021-06-14 07:38:20|3061.6|3055.6|3060.6|3054.6|3061.6|3055.6|3060.6|3054.6|2
1623656310000|2021-06-14 07:38:30|3060.9|3054.9|3061.1|3055.1|3061.1|3055.1|3060.9|3054.9|2
1623656320000|2021-06-14 07:38:40|3061.3|3055.3|3061.9|3055.9|3062.1|3056.1|3061.3|3055.3|4
1623656350000|2021-06-14 07:39:10|3062|3056|3062.6|3056.6|3062.6|3056.6|3062|3056|3
1623656360000|2021-06-14 07:39:20|3062.1|3056.1|3061.6|3055.6|3062.1|3056.1|3061|3055|6
1623656370000|2021-06-14 07:39:30|3061.9|3055.9|3062.6|3056.6|3062.6|3056.6|3061.9|3055.9|2
1623656380000|2021-06-14 07:39:40|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1623656390000|2021-06-14 07:39:50|3062.8|3056.8|3062.4|3056.4|3062.8|3056.8|3062.4|3056.4|2
1623656400000|2021-06-14 07:40:00|3062.3|3056.3|3061.9|3055.9|3062.3|3056.3|3061.9|3055.9|3
1623656410000|2021-06-14 07:40:10|3061.6|3055.6|3061.9|3055.9|3061.9|3055.9|3061.6|3055.6|2
1623656420000|2021-06-14 07:40:20|3062.1|3056.1|3063.1|3057.1|3063.1|3057.1|3062.1|3056.1|5
1623656430000|2021-06-14 07:40:30|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1623656440000|2021-06-14 07:40:40|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1623656450000|2021-06-14 07:40:50|3063.9|3057.9|3063.9|3057.9|3064.1|3058.1|3063.6|3057.6|4
1623656460000|2021-06-14 07:41:00|3063.8|3057.8|3062.1|3056.1|3063.8|3057.8|3062.1|3056.1|5
1623656490000|2021-06-14 07:41:30|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623656500000|2021-06-14 07:41:40|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623656530000|2021-06-14 07:42:10|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1623656560000|2021-06-14 07:42:40|3063|3057|3063.1|3057.1|3063.1|3057.1|3062.8|3056.8|5
1623656580000|2021-06-14 07:43:00|3063.4|3057.4|3062.4|3056.4|3063.4|3057.4|3062.4|3056.4|4
1623656590000|2021-06-14 07:43:10|3061.9|3055.9|3063.5|3057.5|3063.5|3057.5|3061.6|3055.6|6
1623656600000|2021-06-14 07:43:20|3061.9|3055.9|3062.4|3056.4|3062.4|3056.4|3061.9|3055.9|2
1623656610000|2021-06-14 07:43:30|3062.6|3056.6|3064.1|3058.1|3064.1|3058.1|3062.6|3056.6|3
1623656630000|2021-06-14 07:43:50|3063.9|3057.9|3065.1|3059.1|3065.4|3059.4|3063.9|3057.9|8
1623656640000|2021-06-14 07:44:00|3064.9|3058.9|3066.3|3060.3|3066.3|3060.3|3064.9|3058.9|6
1623656660000|2021-06-14 07:44:20|3066|3060|3066|3060|3066|3060|3066|3060|1
1623656670000|2021-06-14 07:44:30|3066.1|3060.1|3066.9|3060.9|3066.9|3060.9|3066.1|3060.1|3
1623656680000|2021-06-14 07:44:40|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|2
1623656700000|2021-06-14 07:45:00|3066.8|3060.8|3066.9|3060.9|3066.9|3060.9|3066.8|3060.8|2
1623656710000|2021-06-14 07:45:10|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623656740000|2021-06-14 07:45:40|3067.4|3061.4|3066.6|3060.6|3067.4|3061.4|3066.5|3060.5|5
1623656760000|2021-06-14 07:46:00|3066.5|3060.5|3066.6|3060.6|3066.6|3060.6|3066.5|3060.5|2
1623656770000|2021-06-14 07:46:10|3066.9|3060.9|3067.4|3061.4|3067.6|3061.6|3066.9|3060.9|4
1623656780000|2021-06-14 07:46:20|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623656800000|2021-06-14 07:46:40|3067.4|3061.4|3067.6|3061.6|3067.6|3061.6|3067.4|3061.4|2
1623656810000|2021-06-14 07:46:50|3067.9|3061.9|3067.9|3061.9|3068.1|3062.1|3067.9|3061.9|3
1623656840000|2021-06-14 07:47:20|3067.6|3061.6|3067.9|3061.9|3067.9|3061.9|3067.6|3061.6|2
1623656860000|2021-06-14 07:47:40|3067.6|3061.6|3067.4|3061.4|3067.6|3061.6|3067.4|3061.4|2
1623656880000|2021-06-14 07:48:00|3067.6|3061.6|3067.9|3061.9|3067.9|3061.9|3067.6|3061.6|2
1623656890000|2021-06-14 07:48:10|3067.6|3061.6|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|2
1623656910000|2021-06-14 07:48:30|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1623656920000|2021-06-14 07:48:40|3066.9|3060.9|3066.4|3060.4|3066.9|3060.9|3066.4|3060.4|3
1623656930000|2021-06-14 07:48:50|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1623656940000|2021-06-14 07:49:00|3067.1|3061.1|3066.9|3060.9|3067.1|3061.1|3066.9|3060.9|2
1623656950000|2021-06-14 07:49:10|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1623656960000|2021-06-14 07:49:20|3066.9|3060.9|3067.6|3061.6|3067.6|3061.6|3066.9|3060.9|3
1623656980000|2021-06-14 07:49:40|3067.9|3061.9|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|4
1623657010000|2021-06-14 07:50:10|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|3067.4|3061.4|1
1623657020000|2021-06-14 07:50:20|3067.6|3061.6|3067.4|3061.4|3068.1|3062.1|3067.1|3061.1|7
1623657050000|2021-06-14 07:50:50|3067.1|3061.1|3066.8|3060.8|3067.1|3061.1|3066.8|3060.8|2
1623657060000|2021-06-14 07:51:00|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1623657070000|2021-06-14 07:51:10|3067.1|3061.1|3066.6|3060.6|3067.1|3061.1|3066.6|3060.6|2
1623657080000|2021-06-14 07:51:20|3066.4|3060.4|3065.8|3059.8|3066.4|3060.4|3065.6|3059.6|4
1623657120000|2021-06-14 07:52:00|3065.9|3059.9|3064.9|3058.9|3065.9|3059.9|3064.9|3058.9|2
1623657140000|2021-06-14 07:52:20|3065.1|3059.1|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1623657150000|2021-06-14 07:52:30|3065|3059|3064.4|3058.4|3065|3059|3064.4|3058.4|2
1623657160000|2021-06-14 07:52:40|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1623657170000|2021-06-14 07:52:50|3064.8|3058.8|3064|3058|3064.8|3058.8|3063.3|3057.3|5
1623657180000|2021-06-14 07:53:00|3064.3|3058.3|3064.3|3058.3|3065|3059|3064.3|3058.3|5
1623657190000|2021-06-14 07:53:10|3064.4|3058.4|3064.8|3058.8|3065.3|3059.3|3064.4|3058.4|5
1623657200000|2021-06-14 07:53:20|3064.6|3058.6|3063.9|3057.9|3064.6|3058.6|3063.9|3057.9|3
1623657230000|2021-06-14 07:53:50|3064.4|3058.4|3064.1|3058.1|3064.4|3058.4|3064.1|3058.1|2
1623657260000|2021-06-14 07:54:20|3064|3058|3064.8|3058.8|3064.8|3058.8|3064|3058|4
1623657270000|2021-06-14 07:54:30|3065|3059|3065.1|3059.1|3065.1|3059.1|3065|3059|2
1623657280000|2021-06-14 07:54:40|3064.9|3058.9|3064.1|3058.1|3064.9|3058.9|3064.1|3058.1|4
1623657290000|2021-06-14 07:54:50|3063.9|3057.9|3064.3|3058.3|3064.3|3058.3|3063.6|3057.6|5
1623657300000|2021-06-14 07:55:00|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1623657330000|2021-06-14 07:55:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1623657350000|2021-06-14 07:55:50|3065.8|3059.8|3065|3059|3065.8|3059.8|3064.8|3058.8|3
1623657370000|2021-06-14 07:56:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1623657410000|2021-06-14 07:56:50|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1623657420000|2021-06-14 07:57:00|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1623657430000|2021-06-14 07:57:10|3064.8|3058.8|3064.9|3058.9|3064.9|3058.9|3064.8|3058.8|2
1623657440000|2021-06-14 07:57:20|3065.1|3059.1|3065.3|3059.3|3065.3|3059.3|3065.1|3059.1|4
1623657460000|2021-06-14 07:57:40|3065|3059|3064.5|3058.5|3065|3059|3064.1|3058.1|3
1623657470000|2021-06-14 07:57:50|3064.6|3058.6|3065|3059|3065|3059|3064.6|3058.6|2
1623657480000|2021-06-14 07:58:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1623657490000|2021-06-14 07:58:10|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623657540000|2021-06-14 07:59:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1623657550000|2021-06-14 07:59:10|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1623657560000|2021-06-14 07:59:20|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623657600000|2021-06-14 08:00:00|3065|3059|3064.1|3058.1|3065|3059|3064.1|3058.1|2
1623657610000|2021-06-14 08:00:10|3064|3058|3063.5|3057.5|3064|3058|3063.1|3057.1|4
1623657620000|2021-06-14 08:00:20|3063.8|3057.8|3063.6|3057.6|3063.8|3057.8|3063.6|3057.6|2
1623657670000|2021-06-14 08:01:10|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1623657700000|2021-06-14 08:01:40|3063.8|3057.8|3063.6|3057.6|3064.6|3058.6|3063.4|3057.4|6
1623657710000|2021-06-14 08:01:50|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1623657720000|2021-06-14 08:02:00|3063.5|3057.5|3062.6|3056.6|3063.5|3057.5|3062.6|3056.6|2
1623657730000|2021-06-14 08:02:10|3062.4|3056.4|3062.8|3056.8|3062.8|3056.8|3062.4|3056.4|2
1623657740000|2021-06-14 08:02:20|3062.6|3056.6|3062.3|3056.3|3062.6|3056.6|3062.3|3056.3|3
1623657770000|2021-06-14 08:02:50|3062.6|3056.6|3063.1|3057.1|3063.1|3057.1|3062.6|3056.6|3
1623657780000|2021-06-14 08:03:00|3062.9|3056.9|3063.6|3057.6|3063.6|3057.6|3062.1|3056.1|7
1623657790000|2021-06-14 08:03:10|3063.8|3057.8|3062.1|3056.1|3064|3058|3062.1|3056.1|4
1623657800000|2021-06-14 08:03:20|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1623657810000|2021-06-14 08:03:30|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1623657820000|2021-06-14 08:03:40|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1623657890000|2021-06-14 08:04:50|3063.9|3057.9|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|2
1623657900000|2021-06-14 08:05:00|3064.3|3058.3|3064.5|3058.5|3064.5|3058.5|3064.3|3058.3|2
1623657910000|2021-06-14 08:05:10|3064.4|3058.4|3064|3058|3064.4|3058.4|3064|3058|2
1623657920000|2021-06-14 08:05:20|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1623657940000|2021-06-14 08:05:40|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1623657970000|2021-06-14 08:06:10|3064.1|3058.1|3064.6|3058.6|3064.6|3058.6|3063.6|3057.6|4
1623657980000|2021-06-14 08:06:20|3064.4|3058.4|3062.4|3056.4|3064.6|3058.6|3062.1|3056.1|7
1623657990000|2021-06-14 08:06:30|3062.6|3056.6|3063.1|3057.1|3063.1|3057.1|3062.6|3056.6|5
1623658010000|2021-06-14 08:06:50|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623658020000|2021-06-14 08:07:00|3062.5|3056.5|3062.4|3056.4|3062.5|3056.5|3061.1|3055.1|6
1623658030000|2021-06-14 08:07:10|3062.6|3056.6|3062.9|3056.9|3062.9|3056.9|3062.6|3056.6|2
1623658050000|2021-06-14 08:07:30|3063.1|3057.1|3063.8|3057.8|3063.8|3057.8|3063.1|3057.1|2
1623658060000|2021-06-14 08:07:40|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1623658070000|2021-06-14 08:07:50|3063.5|3057.5|3063.1|3057.1|3063.5|3057.5|3062.6|3056.6|4
1623658080000|2021-06-14 08:08:00|3062.6|3056.6|3062.4|3056.4|3062.6|3056.6|3062.1|3056.1|3
1623658090000|2021-06-14 08:08:10|3061.9|3055.9|3061.9|3055.9|3062.1|3056.1|3061.9|3055.9|3
1623658110000|2021-06-14 08:08:30|3062.1|3056.1|3063|3057|3063|3057|3062.1|3056.1|2
1623658140000|2021-06-14 08:09:00|3063.3|3057.3|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|3
1623658160000|2021-06-14 08:09:20|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1623658170000|2021-06-14 08:09:30|3064|3058|3063.9|3057.9|3064|3058|3063.9|3057.9|2
1623658180000|2021-06-14 08:09:40|3063.6|3057.6|3063.1|3057.1|3063.6|3057.6|3063.1|3057.1|3
1623658190000|2021-06-14 08:09:50|3062.9|3056.9|3062.6|3056.6|3062.9|3056.9|3062.6|3056.6|2
1623658200000|2021-06-14 08:10:00|3062.9|3056.9|3062.4|3056.4|3062.9|3056.9|3062.4|3056.4|4
1623658210000|2021-06-14 08:10:10|3061.9|3055.9|3061.8|3055.8|3061.9|3055.9|3061.8|3055.8|2
1623658230000|2021-06-14 08:10:30|3062.3|3056.3|3062.6|3056.6|3062.6|3056.6|3062.3|3056.3|2
1623658270000|2021-06-14 08:11:10|3062.9|3056.9|3063.3|3057.3|3063.3|3057.3|3062.9|3056.9|2
1623658280000|2021-06-14 08:11:20|3063.5|3057.5|3062.3|3056.3|3063.5|3057.5|3062.3|3056.3|3
1623658300000|2021-06-14 08:11:40|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1623658310000|2021-06-14 08:11:50|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623658320000|2021-06-14 08:12:00|3062.4|3056.4|3062.5|3056.5|3062.5|3056.5|3062.4|3056.4|4
1623658350000|2021-06-14 08:12:30|3062.9|3056.9|3063.3|3057.3|3063.3|3057.3|3062.9|3056.9|2
1623658360000|2021-06-14 08:12:40|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1623658370000|2021-06-14 08:12:50|3063.8|3057.8|3064.4|3058.4|3064.4|3058.4|3063.8|3057.8|5
1623658380000|2021-06-14 08:13:00|3064.6|3058.6|3064.8|3058.8|3064.8|3058.8|3064.6|3058.6|2
1623658390000|2021-06-14 08:13:10|3065|3059|3065.3|3059.3|3065.3|3059.3|3065|3059|2
1623658400000|2021-06-14 08:13:20|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1623658420000|2021-06-14 08:13:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1623658430000|2021-06-14 08:13:50|3064.8|3058.8|3065.3|3059.3|3065.3|3059.3|3064.8|3058.8|3
1623658450000|2021-06-14 08:14:10|3065|3059|3065|3059|3065|3059|3065|3059|1
1623658460000|2021-06-14 08:14:20|3064.8|3058.8|3062.9|3056.9|3064.8|3058.8|3062.9|3056.9|2
1623658470000|2021-06-14 08:14:30|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1623658490000|2021-06-14 08:14:50|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623658500000|2021-06-14 08:15:00|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1623658510000|2021-06-14 08:15:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1623658530000|2021-06-14 08:15:30|3062.8|3056.8|3061.9|3055.9|3062.8|3056.8|3061.9|3055.9|3
1623658540000|2021-06-14 08:15:40|3061.4|3055.4|3061.6|3055.6|3061.6|3055.6|3061.4|3055.4|2
1623658550000|2021-06-14 08:15:50|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1623658560000|2021-06-14 08:16:00|3062.3|3056.3|3062.5|3056.5|3062.5|3056.5|3062.3|3056.3|2
1623658570000|2021-06-14 08:16:10|3062.8|3056.8|3063|3057|3063|3057|3062.8|3056.8|2
1623658630000|2021-06-14 08:17:10|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623658680000|2021-06-14 08:18:00|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1623658720000|2021-06-14 08:18:40|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623658730000|2021-06-14 08:18:50|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|3062.8|3056.8|1
1623658740000|2021-06-14 08:19:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1623658780000|2021-06-14 08:19:40|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1623658820000|2021-06-14 08:20:20|3062.4|3056.4|3061.5|3055.5|3062.4|3056.4|3061.5|3055.5|2
1623658860000|2021-06-14 08:21:00|3061.9|3055.9|3062.3|3056.3|3062.3|3056.3|3061.9|3055.9|3
1623658870000|2021-06-14 08:21:10|3062|3056|3061.3|3055.3|3062|3056|3061|3055|4
1623658880000|2021-06-14 08:21:20|3061.5|3055.5|3063|3057|3063|3057|3061.5|3055.5|6
1623658910000|2021-06-14 08:21:50|3063.3|3057.3|3064|3058|3064|3058|3063.3|3057.3|2
1623658920000|2021-06-14 08:22:00|3064.3|3058.3|3063.5|3057.5|3064.3|3058.3|3063.5|3057.5|4
1623658940000|2021-06-14 08:22:20|3063.6|3057.6|3064.4|3058.4|3064.4|3058.4|3063.6|3057.6|3
1623658950000|2021-06-14 08:22:30|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1623658980000|2021-06-14 08:23:00|3064.5|3058.5|3065.5|3059.5|3065.5|3059.5|3064.5|3058.5|3
1623658990000|2021-06-14 08:23:10|3065.3|3059.3|3065|3059|3065.3|3059.3|3065|3059|2
1623659040000|2021-06-14 08:24:00|3064.6|3058.6|3064.1|3058.1|3064.6|3058.6|3064.1|3058.1|2
1623659070000|2021-06-14 08:24:30|3064.4|3058.4|3065.3|3059.3|3065.3|3059.3|3064.4|3058.4|2
1623659080000|2021-06-14 08:24:40|3065|3059|3065|3059|3065|3059|3065|3059|1
1623659110000|2021-06-14 08:25:10|3065.3|3059.3|3065.8|3059.8|3065.8|3059.8|3065.3|3059.3|2
1623659120000|2021-06-14 08:25:20|3066|3060|3066.3|3060.3|3066.3|3060.3|3066|3060|2
1623659150000|2021-06-14 08:25:50|3066|3060|3066|3060|3066|3060|3066|3060|1
1623659160000|2021-06-14 08:26:00|3066.1|3060.1|3065|3059|3066.1|3060.1|3065|3059|5
1623659170000|2021-06-14 08:26:10|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623659180000|2021-06-14 08:26:20|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623659190000|2021-06-14 08:26:30|3065.6|3059.6|3066.1|3060.1|3066.1|3060.1|3065.6|3059.6|2
1623659200000|2021-06-14 08:26:40|3066|3060|3066|3060|3066|3060|3066|3060|1
1623659230000|2021-06-14 08:27:10|3065.6|3059.6|3064.9|3058.9|3065.6|3059.6|3064.9|3058.9|2
1623659240000|2021-06-14 08:27:20|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1623659250000|2021-06-14 08:27:30|3065|3059|3065.4|3059.4|3065.4|3059.4|3065|3059|2
1623659260000|2021-06-14 08:27:40|3065.6|3059.6|3065.8|3059.8|3066|3060|3065.6|3059.6|3
1623659300000|2021-06-14 08:28:20|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|3065.9|3059.9|1
1623659310000|2021-06-14 08:28:30|3066.1|3060.1|3065.8|3059.8|3066.1|3060.1|3065.8|3059.8|2
1623659390000|2021-06-14 08:29:50|3065.5|3059.5|3064.9|3058.9|3065.5|3059.5|3064.4|3058.4|4
1623659400000|2021-06-14 08:30:00|3065|3059|3065|3059|3065|3059|3065|3059|1
1623659420000|2021-06-14 08:30:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1623659450000|2021-06-14 08:30:50|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1623659460000|2021-06-14 08:31:00|3065.5|3059.5|3065.8|3059.8|3065.8|3059.8|3065.5|3059.5|2
1623659480000|2021-06-14 08:31:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1623659490000|2021-06-14 08:31:30|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|3065.8|3059.8|1
1623659500000|2021-06-14 08:31:40|3066.6|3060.6|3066.9|3060.9|3066.9|3060.9|3066.6|3060.6|2
1623659530000|2021-06-14 08:32:10|3067.1|3061.1|3067.4|3061.4|3067.4|3061.4|3067.1|3061.1|2
1623659540000|2021-06-14 08:32:20|3067.1|3061.1|3066.6|3060.6|3067.1|3061.1|3066.6|3060.6|2
1623659550000|2021-06-14 08:32:30|3066.9|3060.9|3066.6|3060.6|3066.9|3060.9|3066.6|3060.6|2
1623659580000|2021-06-14 08:33:00|3066.9|3060.9|3066.8|3060.8|3066.9|3060.9|3066.8|3060.8|2
1623659600000|2021-06-14 08:33:20|3066.9|3060.9|3066.8|3060.8|3066.9|3060.9|3066.8|3060.8|2
1623659630000|2021-06-14 08:33:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1623659660000|2021-06-14 08:34:20|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623659670000|2021-06-14 08:34:30|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1623659700000|2021-06-14 08:35:00|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1623659720000|2021-06-14 08:35:20|3066.9|3060.9|3066.6|3060.6|3066.9|3060.9|3066.5|3060.5|3
1623659740000|2021-06-14 08:35:40|3066.5|3060.5|3066|3060|3066.5|3060.5|3066|3060|3
1623659760000|2021-06-14 08:36:00|3065.8|3059.8|3064.9|3058.9|3065.8|3059.8|3064.9|3058.9|2
1623659770000|2021-06-14 08:36:10|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1623659780000|2021-06-14 08:36:20|3064.6|3058.6|3064.9|3058.9|3064.9|3058.9|3064.6|3058.6|2
1623659790000|2021-06-14 08:36:30|3065.1|3059.1|3065.5|3059.5|3065.5|3059.5|3065.1|3059.1|2
1623659840000|2021-06-14 08:37:20|3065.1|3059.1|3063.1|3057.1|3065.1|3059.1|3063.1|3057.1|4
1623659850000|2021-06-14 08:37:30|3062.9|3056.9|3062.3|3056.3|3062.9|3056.9|3062.3|3056.3|2
1623659860000|2021-06-14 08:37:40|3062|3056|3062.5|3056.5|3062.5|3056.5|3062|3056|2
1623659870000|2021-06-14 08:37:50|3062.8|3056.8|3063.6|3057.6|3063.6|3057.6|3062.8|3056.8|2
1623659900000|2021-06-14 08:38:20|3063.5|3057.5|3063.3|3057.3|3063.5|3057.5|3063.3|3057.3|2
1623659910000|2021-06-14 08:38:30|3063.4|3057.4|3062.6|3056.6|3063.4|3057.4|3062.6|3056.6|3
1623659920000|2021-06-14 08:38:40|3062.9|3056.9|3063|3057|3063|3057|3062.9|3056.9|2
1623659960000|2021-06-14 08:39:20|3063.3|3057.3|3063.5|3057.5|3063.5|3057.5|3063.3|3057.3|2
1623659970000|2021-06-14 08:39:30|3063.8|3057.8|3064|3058|3064.3|3058.3|3063.8|3057.8|4
1623659990000|2021-06-14 08:39:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1623660000000|2021-06-14 08:40:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1623660010000|2021-06-14 08:40:10|3063.8|3057.8|3063.4|3057.4|3063.8|3057.8|3063.4|3057.4|2
1623660030000|2021-06-14 08:40:30|3063.6|3057.6|3063.9|3057.9|3063.9|3057.9|3063.6|3057.6|2
1623660050000|2021-06-14 08:40:50|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|3064.1|3058.1|1
1623660060000|2021-06-14 08:41:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1623660070000|2021-06-14 08:41:10|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1623660080000|2021-06-14 08:41:20|3064.9|3058.9|3065.1|3059.1|3065.1|3059.1|3064.9|3058.9|2
1623660090000|2021-06-14 08:41:30|3065.3|3059.3|3065.5|3059.5|3065.5|3059.5|3065.3|3059.3|2
1623660100000|2021-06-14 08:41:40|3065.8|3059.8|3065.1|3059.1|3066.6|3060.6|3065.1|3059.1|6
1623660110000|2021-06-14 08:41:50|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623660120000|2021-06-14 08:42:00|3065.6|3059.6|3066|3060|3066|3060|3065.6|3059.6|3
1623660140000|2021-06-14 08:42:20|3066.3|3060.3|3066.6|3060.6|3066.6|3060.6|3066.3|3060.3|3
1623660170000|2021-06-14 08:42:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1623660180000|2021-06-14 08:43:00|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1623660190000|2021-06-14 08:43:10|3066.6|3060.6|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|2
1623660200000|2021-06-14 08:43:20|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|3066.6|3060.6|1
1623660260000|2021-06-14 08:44:20|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1623660290000|2021-06-14 08:44:50|3067|3061|3067|3061|3067|3061|3067|3061|1
1623660300000|2021-06-14 08:45:00|3066.6|3060.6|3066.1|3060.1|3066.6|3060.6|3066.1|3060.1|2
1623660320000|2021-06-14 08:45:20|3066.4|3060.4|3066.6|3060.6|3066.6|3060.6|3066.4|3060.4|2
1623660380000|2021-06-14 08:46:20|3066.8|3060.8|3066.9|3060.9|3066.9|3060.9|3066.8|3060.8|2
1623660400000|2021-06-14 08:46:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623660410000|2021-06-14 08:46:50|3067.4|3061.4|3067.1|3061.1|3067.6|3061.6|3067.1|3061.1|3
1623660490000|2021-06-14 08:48:10|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|3067.6|3061.6|1
1623660540000|2021-06-14 08:49:00|3067.9|3061.9|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|2
1623660560000|2021-06-14 08:49:20|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623660580000|2021-06-14 08:49:40|3068.1|3062.1|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|2
1623660600000|2021-06-14 08:50:00|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1623660620000|2021-06-14 08:50:20|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1623660630000|2021-06-14 08:50:30|3068.4|3062.4|3068.1|3062.1|3068.4|3062.4|3067.9|3061.9|4
1623660640000|2021-06-14 08:50:40|3068.4|3062.4|3068.1|3062.1|3068.4|3062.4|3068.1|3062.1|2
1623660650000|2021-06-14 08:50:50|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623660660000|2021-06-14 08:51:00|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1623660670000|2021-06-14 08:51:10|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623660720000|2021-06-14 08:52:00|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1623660730000|2021-06-14 08:52:10|3067.4|3061.4|3067.9|3061.9|3067.9|3061.9|3067.4|3061.4|3
1623660770000|2021-06-14 08:52:50|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|3
1623660790000|2021-06-14 08:53:10|3067.9|3061.9|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|2
1623660840000|2021-06-14 08:54:00|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1623660850000|2021-06-14 08:54:10|3067.6|3061.6|3067.9|3061.9|3067.9|3061.9|3067.4|3061.4|4
1623660860000|2021-06-14 08:54:20|3068.1|3062.1|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|3
1623660870000|2021-06-14 08:54:30|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1623660890000|2021-06-14 08:54:50|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1623660910000|2021-06-14 08:55:10|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623660920000|2021-06-14 08:55:20|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1623660930000|2021-06-14 08:55:30|3067.9|3061.9|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|2
1623660940000|2021-06-14 08:55:40|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623660970000|2021-06-14 08:56:10|3068.6|3062.6|3068.4|3062.4|3068.6|3062.6|3068.4|3062.4|2
1623661020000|2021-06-14 08:57:00|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1623661100000|2021-06-14 08:58:20|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1623661180000|2021-06-14 08:59:40|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1623661200000|2021-06-14 09:00:00|3068.6|3062.6|3068.4|3062.4|3068.6|3062.6|3068.1|3062.1|4
1623661210000|2021-06-14 09:00:10|3068.6|3062.6|3069.3|3063.3|3069.3|3063.3|3068.6|3062.6|3
1623661270000|2021-06-14 09:01:10|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|3069.1|3063.1|1
1623661340000|2021-06-14 09:02:20|3069.4|3063.4|3070.8|3064.8|3071.5|3065.5|3069.4|3063.4|4
1623661350000|2021-06-14 09:02:30|3069.8|3063.8|3070.5|3064.5|3070.5|3064.5|3069.8|3063.8|5
1623661370000|2021-06-14 09:02:50|3071.1|3065.1|3070.5|3064.5|3071.1|3065.1|3070|3064|4
1623661380000|2021-06-14 09:03:00|3070.3|3064.3|3069.8|3063.8|3070.3|3064.3|3069.8|3063.8|3
1623661390000|2021-06-14 09:03:10|3069.9|3063.9|3069.8|3063.8|3070.8|3064.8|3069.8|3063.8|5
1623661410000|2021-06-14 09:03:30|3070|3064|3069.8|3063.8|3070|3064|3069.8|3063.8|2
1623661420000|2021-06-14 09:03:40|3070|3064|3070.3|3064.3|3071|3065|3070|3064|6
1623661470000|2021-06-14 09:04:30|3070|3064|3070.1|3064.1|3070.1|3064.1|3069.8|3063.8|3
1623661480000|2021-06-14 09:04:40|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623661490000|2021-06-14 09:04:50|3070|3064|3070|3064|3070|3064|3070|3064|1
1623661500000|2021-06-14 09:05:00|3070.3|3064.3|3071.3|3065.3|3071.3|3065.3|3070.3|3064.3|2
1623661510000|2021-06-14 09:05:10|3071.5|3065.5|3070.8|3064.8|3071.5|3065.5|3070.8|3064.8|3
1623661530000|2021-06-14 09:05:30|3070.5|3064.5|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1623661540000|2021-06-14 09:05:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1623661550000|2021-06-14 09:05:50|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623661570000|2021-06-14 09:06:10|3070.5|3064.5|3071|3065|3071|3065|3070.5|3064.5|2
1623661580000|2021-06-14 09:06:20|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3070.8|3064.8|3
1623661600000|2021-06-14 09:06:40|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.3|3064.3|4
1623661630000|2021-06-14 09:07:10|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1623661640000|2021-06-14 09:07:20|3071|3065|3070.8|3064.8|3071|3065|3070.8|3064.8|2
1623661650000|2021-06-14 09:07:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1623661680000|2021-06-14 09:08:00|3070.3|3064.3|3070.5|3064.5|3070.5|3064.5|3070.3|3064.3|2
1623661690000|2021-06-14 09:08:10|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623661710000|2021-06-14 09:08:30|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1623661720000|2021-06-14 09:08:40|3070.3|3064.3|3070|3064|3070.3|3064.3|3070|3064|2
1623661740000|2021-06-14 09:09:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623661760000|2021-06-14 09:09:20|3070|3064|3070|3064|3070|3064|3070|3064|1
1623661770000|2021-06-14 09:09:30|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623661780000|2021-06-14 09:09:40|3070|3064|3070|3064|3070|3064|3070|3064|1
1623661800000|2021-06-14 09:10:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623661910000|2021-06-14 09:11:50|3070|3064|3070.3|3064.3|3070.5|3064.5|3070|3064|4
1623661920000|2021-06-14 09:12:00|3070.5|3064.5|3070|3064|3070.5|3064.5|3070|3064|3
1623661940000|2021-06-14 09:12:20|3070.3|3064.3|3070.8|3064.8|3071.3|3065.3|3070.3|3064.3|6
1623661980000|2021-06-14 09:13:00|3070.6|3064.6|3070.8|3064.8|3070.8|3064.8|3070.6|3064.6|2
1623661990000|2021-06-14 09:13:10|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1623662000000|2021-06-14 09:13:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623662010000|2021-06-14 09:13:30|3070|3064|3070|3064|3070|3064|3070|3064|1
1623662020000|2021-06-14 09:13:40|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1623662040000|2021-06-14 09:14:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623662060000|2021-06-14 09:14:20|3069.5|3063.5|3068.1|3062.1|3069.5|3063.5|3068|3062|4
1623662070000|2021-06-14 09:14:30|3068.5|3062.5|3069|3063|3069.5|3063.5|3068.5|3062.5|5
1623662080000|2021-06-14 09:14:40|3069.3|3063.3|3069.8|3063.8|3069.8|3063.8|3069.3|3063.3|3
1623662090000|2021-06-14 09:14:50|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1623662100000|2021-06-14 09:15:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|3
1623662110000|2021-06-14 09:15:10|3070|3064|3070.8|3064.8|3070.8|3064.8|3070|3064|2
1623662130000|2021-06-14 09:15:30|3071|3065|3071|3065|3071|3065|3071|3065|1
1623662140000|2021-06-14 09:15:40|3070.8|3064.8|3070.5|3064.5|3070.8|3064.8|3070.5|3064.5|2
1623662170000|2021-06-14 09:16:10|3070.6|3064.6|3070.4|3064.4|3070.6|3064.6|3070.4|3064.4|2
1623662200000|2021-06-14 09:16:40|3070.3|3064.3|3069.6|3063.6|3070.3|3064.3|3069.6|3063.6|2
1623662220000|2021-06-14 09:17:00|3069.5|3063.5|3069.8|3063.8|3069.8|3063.8|3069.5|3063.5|2
1623662260000|2021-06-14 09:17:40|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1623662270000|2021-06-14 09:17:50|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1623662290000|2021-06-14 09:18:10|3069.5|3063.5|3070.3|3064.3|3070.3|3064.3|3069.5|3063.5|3
1623662300000|2021-06-14 09:18:20|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|3070.5|3064.5|1
1623662390000|2021-06-14 09:19:50|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1623662410000|2021-06-14 09:20:10|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1623662420000|2021-06-14 09:20:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623662470000|2021-06-14 09:21:10|3070.5|3064.5|3071.3|3065.3|3071.3|3065.3|3070.5|3064.5|2
1623662480000|2021-06-14 09:21:20|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|3071.1|3065.1|1
1623662520000|2021-06-14 09:22:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1623662530000|2021-06-14 09:22:10|3071|3065|3071|3065|3071|3065|3071|3065|1
1623662600000|2021-06-14 09:23:20|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1623662610000|2021-06-14 09:23:30|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|3071.3|3065.3|1
1623662620000|2021-06-14 09:23:40|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1623662670000|2021-06-14 09:24:30|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1623662680000|2021-06-14 09:24:40|3071.3|3065.3|3071.5|3065.5|3071.5|3065.5|3071.3|3065.3|2
1623662760000|2021-06-14 09:26:00|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1623662780000|2021-06-14 09:26:20|3071.4|3065.4|3071.5|3065.5|3071.5|3065.5|3071|3065|4
1623662800000|2021-06-14 09:26:40|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1623662830000|2021-06-14 09:27:10|3071.4|3065.4|3071.3|3065.3|3071.4|3065.4|3071|3065|3
1623662870000|2021-06-14 09:27:50|3071|3065|3071|3065|3071|3065|3071|3065|1
1623662940000|2021-06-14 09:29:00|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|3070.8|3064.8|1
1623662960000|2021-06-14 09:29:20|3071|3065|3071.1|3065.1|3071.1|3065.1|3071|3065|2
1623662970000|2021-06-14 09:29:30|3070.8|3064.8|3071.4|3065.4|3071.4|3065.4|3070.8|3064.8|4
1623663000000|2021-06-14 09:30:00|3070.6|3064.6|3071.1|3065.1|3071.1|3065.1|3070.6|3064.6|3
1623663020000|2021-06-14 09:30:20|3070.9|3064.9|3069.8|3063.8|3070.9|3064.9|3069.6|3063.6|3
1623663050000|2021-06-14 09:30:50|3069.5|3063.5|3069.3|3063.3|3069.5|3063.5|3069.3|3063.3|2
1623663160000|2021-06-14 09:32:40|3069.5|3063.5|3070|3064|3070|3064|3069.5|3063.5|3
1623663170000|2021-06-14 09:32:50|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|3070.1|3064.1|1
1623663200000|2021-06-14 09:33:20|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|3070.3|3064.3|1
1623663250000|2021-06-14 09:34:10|3070.1|3064.1|3069.6|3063.6|3070.1|3064.1|3068.8|3062.8|7
1623663260000|2021-06-14 09:34:20|3069.9|3063.9|3069.6|3063.6|3069.9|3063.9|3069.6|3063.6|2
1623663270000|2021-06-14 09:34:30|3069.5|3063.5|3069|3063|3069.5|3063.5|3069|3063|3
1623663300000|2021-06-14 09:35:00|3068.9|3062.9|3068.5|3062.5|3068.9|3062.9|3068.5|3062.5|2
1623663310000|2021-06-14 09:35:10|3068.1|3062.1|3068.8|3062.8|3068.8|3062.8|3068.1|3062.1|3
1623663360000|2021-06-14 09:36:00|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1623663410000|2021-06-14 09:36:50|3068.8|3062.8|3069.3|3063.3|3069.3|3063.3|3068.8|3062.8|2
1623663420000|2021-06-14 09:37:00|3069.6|3063.6|3069.8|3063.8|3069.8|3063.8|3069.6|3063.6|2
1623663460000|2021-06-14 09:37:40|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|3069.6|3063.6|1
1623663480000|2021-06-14 09:38:00|3069.9|3063.9|3070.1|3064.1|3070.1|3064.1|3069.9|3063.9|2
1623663510000|2021-06-14 09:38:30|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|3070.4|3064.4|1
1623663530000|2021-06-14 09:38:50|3070.5|3064.5|3070.8|3064.8|3070.8|3064.8|3070.5|3064.5|2
1623663560000|2021-06-14 09:39:20|3071|3065|3071.3|3065.3|3071.3|3065.3|3071|3065|2
1623663600000|2021-06-14 09:40:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1623663680000|2021-06-14 09:41:20|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|3071.4|3065.4|1
1623663720000|2021-06-14 09:42:00|3071.3|3065.3|3070.8|3064.8|3071.3|3065.3|3070.8|3064.8|3
1623663770000|2021-06-14 09:42:50|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1623663800000|2021-06-14 09:43:20|3070.5|3064.5|3069.4|3063.4|3070.5|3064.5|3069.3|3063.3|9
1623663900000|2021-06-14 09:45:00|3069.1|3063.1|3069|3063|3069.1|3063.1|3069|3063|2
1623663910000|2021-06-14 09:45:10|3068.8|3062.8|3067.9|3061.9|3068.8|3062.8|3067.9|3061.9|3
1623663920000|2021-06-14 09:45:20|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1623663950000|2021-06-14 09:45:50|3068|3062|3068.6|3062.6|3068.6|3062.6|3068|3062|2
1623663960000|2021-06-14 09:46:00|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623664030000|2021-06-14 09:47:10|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1623664110000|2021-06-14 09:48:30|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1623664140000|2021-06-14 09:49:00|3069.1|3063.1|3069.6|3063.6|3069.6|3063.6|3069.1|3063.1|2
1623664170000|2021-06-14 09:49:30|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1623664210000|2021-06-14 09:50:10|3069|3063|3067.8|3061.8|3069|3063|3067.8|3061.8|2
1623664230000|2021-06-14 09:50:30|3067.9|3061.9|3068.1|3062.1|3068.1|3062.1|3067.9|3061.9|2
1623664240000|2021-06-14 09:50:40|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1623664260000|2021-06-14 09:51:00|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1623664310000|2021-06-14 09:51:50|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1623664370000|2021-06-14 09:52:50|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1623664380000|2021-06-14 09:53:00|3069|3063|3068.6|3062.6|3069|3063|3068.1|3062.1|5
1623664390000|2021-06-14 09:53:10|3068.5|3062.5|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|2
1623664400000|2021-06-14 09:53:20|3068|3062|3067.9|3061.9|3068|3062|3067.9|3061.9|2
1623664410000|2021-06-14 09:53:30|3067.5|3061.5|3067.8|3061.8|3067.8|3061.8|3067.1|3061.1|4
1623664420000|2021-06-14 09:53:40|3068.3|3062.3|3068.3|3062.3|3068.4|3062.4|3068.3|3062.3|3
1623664440000|2021-06-14 09:54:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1623664450000|2021-06-14 09:54:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1623664460000|2021-06-14 09:54:20|3068|3062|3068.3|3062.3|3068.3|3062.3|3068|3062|2
1623664480000|2021-06-14 09:54:40|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1623664510000|2021-06-14 09:55:10|3067.5|3061.5|3068|3062|3068|3062|3067.4|3061.4|4
1623664560000|2021-06-14 09:56:00|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1623664570000|2021-06-14 09:56:10|3067.9|3061.9|3067.6|3061.6|3067.9|3061.9|3067.4|3061.4|3
1623664590000|2021-06-14 09:56:30|3068|3062|3067.9|3061.9|3068.3|3062.3|3067.9|3061.9|3
1623664600000|2021-06-14 09:56:40|3067.5|3061.5|3067.3|3061.3|3067.5|3061.5|3067.3|3061.3|2
1623664620000|2021-06-14 09:57:00|3067.5|3061.5|3067.6|3061.6|3067.8|3061.8|3067.5|3061.5|3
1623664640000|2021-06-14 09:57:20|3067.8|3061.8|3068.3|3062.3|3068.3|3062.3|3067.8|3061.8|2
1623664660000|2021-06-14 09:57:40|3068|3062|3067.8|3061.8|3068|3062|3067.8|3061.8|2
1623664690000|2021-06-14 09:58:10|3068|3062|3064.9|3058.9|3068.1|3062.1|3064.9|3058.9|4
1623664700000|2021-06-14 09:58:20|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623664710000|2021-06-14 09:58:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1623664800000|2021-06-14 10:00:00|3064.8|3058.8|3064|3058|3064.8|3058.8|3063.4|3057.4|6
1623664810000|2021-06-14 10:00:10|3064.1|3058.1|3064|3058|3064.9|3058.9|3064|3058|5
1623664850000|2021-06-14 10:00:50|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1623664870000|2021-06-14 10:01:10|3063.6|3057.6|3062.6|3056.6|3063.6|3057.6|3062|3056|4
1623664880000|2021-06-14 10:01:20|3062.9|3056.9|3063.4|3057.4|3063.4|3057.4|3062.9|3056.9|2
1623664900000|2021-06-14 10:01:40|3063.6|3057.6|3064.1|3058.1|3064.1|3058.1|3063.6|3057.6|2
1623664910000|2021-06-14 10:01:50|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1623664960000|2021-06-14 10:02:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1623664980000|2021-06-14 10:03:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1623665000000|2021-06-14 10:03:20|3064|3058|3062.6|3056.6|3064|3058|3061.8|3055.8|4
1623665010000|2021-06-14 10:03:30|3062.9|3056.9|3063|3057|3063.1|3057.1|3062.9|3056.9|3
1623665060000|2021-06-14 10:04:20|3062.6|3056.6|3062|3056|3062.6|3056.6|3062|3056|2
1623665070000|2021-06-14 10:04:30|3061.8|3055.8|3061|3055|3061.8|3055.8|3061|3055|4
1623665080000|2021-06-14 10:04:40|3061.3|3055.3|3062|3056|3062|3056|3061.3|3055.3|2
1623665100000|2021-06-14 10:05:00|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1623665110000|2021-06-14 10:05:10|3062.1|3056.1|3062|3056|3062.9|3056.9|3062|3056|4
1623665180000|2021-06-14 10:06:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623665190000|2021-06-14 10:06:30|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1623665230000|2021-06-14 10:07:10|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623665240000|2021-06-14 10:07:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1623665320000|2021-06-14 10:08:40|3063.1|3057.1|3062.9|3056.9|3063.1|3057.1|3062.4|3056.4|4
1623665330000|2021-06-14 10:08:50|3062.6|3056.6|3062.4|3056.4|3062.6|3056.6|3062.4|3056.4|2
1623665340000|2021-06-14 10:09:00|3062.6|3056.6|3062.9|3056.9|3062.9|3056.9|3062.6|3056.6|2
1623665400000|2021-06-14 10:10:00|3062.6|3056.6|3062.4|3056.4|3062.6|3056.6|3062.4|3056.4|2
1623665410000|2021-06-14 10:10:10|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1623665420000|2021-06-14 10:10:20|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1623665430000|2021-06-14 10:10:30|3062|3056|3062|3056|3062.1|3056.1|3062|3056|3
1623665480000|2021-06-14 10:11:20|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1623665520000|2021-06-14 10:12:00|3062.1|3056.1|3062.9|3056.9|3063.1|3057.1|3062.1|3056.1|5
1623665560000|2021-06-14 10:12:40|3063|3057|3062.9|3056.9|3063.3|3057.3|3062.9|3056.9|3
1623665570000|2021-06-14 10:12:50|3063.1|3057.1|3063.9|3057.9|3063.9|3057.9|3063.1|3057.1|2
1623665580000|2021-06-14 10:13:00|3064.1|3058.1|3064.3|3058.3|3064.3|3058.3|3064.1|3058.1|2
1623665620000|2021-06-14 10:13:40|3064|3058|3064|3058|3064|3058|3064|3058|1
1623665640000|2021-06-14 10:14:00|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|3064.3|3058.3|1
1623665660000|2021-06-14 10:14:20|3064.5|3058.5|3065.3|3059.3|3065.3|3059.3|3064.5|3058.5|3
1623665670000|2021-06-14 10:14:30|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1623665690000|2021-06-14 10:14:50|3064.9|3058.9|3066.3|3060.3|3066.4|3060.4|3064.9|3058.9|3
1623665700000|2021-06-14 10:15:00|3066|3060|3066.1|3060.1|3066.1|3060.1|3066|3060|2
1623665730000|2021-06-14 10:15:30|3065.9|3059.9|3064.9|3058.9|3065.9|3059.9|3064.9|3058.9|2
1623665800000|2021-06-14 10:16:40|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623665810000|2021-06-14 10:16:50|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623665820000|2021-06-14 10:17:00|3064.8|3058.8|3064.4|3058.4|3064.8|3058.8|3064.4|3058.4|2
1623665870000|2021-06-14 10:17:50|3064.6|3058.6|3065|3059|3065|3059|3064.6|3058.6|2
1623665980000|2021-06-14 10:19:40|3064.8|3058.8|3064.6|3058.6|3064.8|3058.8|3064.6|3058.6|2
1623665990000|2021-06-14 10:19:50|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|3064.4|3058.4|1
1623666000000|2021-06-14 10:20:00|3063.9|3057.9|3063.8|3057.8|3063.9|3057.9|3063.8|3057.8|2
1623666010000|2021-06-14 10:20:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1623666080000|2021-06-14 10:21:20|3063.1|3057.1|3062.5|3056.5|3063.1|3057.1|3062.1|3056.1|4
1623666090000|2021-06-14 10:21:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623666100000|2021-06-14 10:21:40|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623666110000|2021-06-14 10:21:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1623666120000|2021-06-14 10:22:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623666160000|2021-06-14 10:22:40|3062|3056|3062|3056|3062|3056|3062|3056|1
1623666210000|2021-06-14 10:23:30|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|3061.9|3055.9|1
1623666220000|2021-06-14 10:23:40|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623666230000|2021-06-14 10:23:50|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623666240000|2021-06-14 10:24:00|3062.5|3056.5|3062.8|3056.8|3062.8|3056.8|3062.5|3056.5|2
1623666290000|2021-06-14 10:24:50|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623666300000|2021-06-14 10:25:00|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|3062.5|3056.5|1
1623666320000|2021-06-14 10:25:20|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1623666400000|2021-06-14 10:26:40|3062.3|3056.3|3063.3|3057.3|3063.3|3057.3|3062.3|3056.3|2
1623666410000|2021-06-14 10:26:50|3063.6|3057.6|3064.1|3058.1|3064.1|3058.1|3063.6|3057.6|2
1623666440000|2021-06-14 10:27:20|3063.9|3057.9|3063.6|3057.6|3063.9|3057.9|3063.6|3057.6|2
1623666480000|2021-06-14 10:28:00|3063.8|3057.8|3064.4|3058.4|3064.4|3058.4|3063.8|3057.8|3
1623666500000|2021-06-14 10:28:20|3064.6|3058.6|3064.9|3058.9|3065.1|3059.1|3064.6|3058.6|4
1623666510000|2021-06-14 10:28:30|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1623666580000|2021-06-14 10:29:40|3064.3|3058.3|3062.9|3056.9|3064.3|3058.3|3062.9|3056.9|2
1623666600000|2021-06-14 10:30:00|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623666610000|2021-06-14 10:30:10|3062.1|3056.1|3062.6|3056.6|3062.8|3056.8|3062.1|3056.1|4
1623666620000|2021-06-14 10:30:20|3062.4|3056.4|3062.1|3056.1|3062.4|3056.4|3062.1|3056.1|2
1623666660000|2021-06-14 10:31:00|3062.4|3056.4|3062.8|3056.8|3062.8|3056.8|3062.4|3056.4|3
1623666670000|2021-06-14 10:31:10|3063|3057|3063|3057|3063|3057|3063|3057|1
1623666680000|2021-06-14 10:31:20|3063.3|3057.3|3063.8|3057.8|3063.8|3057.8|3063.3|3057.3|2
1623666730000|2021-06-14 10:32:10|3063.5|3057.5|3062.3|3056.3|3063.5|3057.5|3062.3|3056.3|3
1623666740000|2021-06-14 10:32:20|3062.4|3056.4|3062.9|3056.9|3062.9|3056.9|3062.4|3056.4|2
1623666750000|2021-06-14 10:32:30|3062.6|3056.6|3062.4|3056.4|3062.6|3056.6|3062.4|3056.4|2
1623666760000|2021-06-14 10:32:40|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623666770000|2021-06-14 10:32:50|3061.6|3055.6|3061.9|3055.9|3061.9|3055.9|3061.6|3055.6|2
1623666800000|2021-06-14 10:33:20|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623666830000|2021-06-14 10:33:50|3062|3056|3061.8|3055.8|3062|3056|3061.8|3055.8|2
1623666850000|2021-06-14 10:34:10|3062|3056|3062.5|3056.5|3062.8|3056.8|3062|3056|4
1623666870000|2021-06-14 10:34:30|3062.9|3056.9|3062.6|3056.6|3062.9|3056.9|3062.6|3056.6|2
1623666880000|2021-06-14 10:34:40|3062.3|3056.3|3061.9|3055.9|3062.3|3056.3|3061.9|3055.9|2
1623666930000|2021-06-14 10:35:30|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623666960000|2021-06-14 10:36:00|3061.9|3055.9|3062.3|3056.3|3062.3|3056.3|3061.9|3055.9|2
1623666990000|2021-06-14 10:36:30|3062|3056|3062|3056|3062|3056|3062|3056|1
1623667030000|2021-06-14 10:37:10|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623667040000|2021-06-14 10:37:20|3061.9|3055.9|3062.3|3056.3|3062.3|3056.3|3061.9|3055.9|2
1623667050000|2021-06-14 10:37:30|3062.5|3056.5|3062.6|3056.6|3062.6|3056.6|3062.5|3056.5|2
1623667060000|2021-06-14 10:37:40|3062.9|3056.9|3063.4|3057.4|3063.4|3057.4|3062.9|3056.9|2
1623667070000|2021-06-14 10:37:50|3063.8|3057.8|3063.9|3057.9|3063.9|3057.9|3063.8|3057.8|2
1623667090000|2021-06-14 10:38:10|3063.6|3057.6|3063.5|3057.5|3063.6|3057.6|3063.5|3057.5|2
1623667100000|2021-06-14 10:38:20|3063.6|3057.6|3063.8|3057.8|3064.8|3058.8|3063.6|3057.6|5
1623667200000|2021-06-14 10:40:00|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|3063.5|3057.5|1
1623667230000|2021-06-14 10:40:30|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|3063.8|3057.8|1
1623667260000|2021-06-14 10:41:00|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1623667270000|2021-06-14 10:41:10|3064.6|3058.6|3065|3059|3065|3059|3064.6|3058.6|2
1623667280000|2021-06-14 10:41:20|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1623667310000|2021-06-14 10:41:50|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1623667330000|2021-06-14 10:42:10|3064.3|3058.3|3064|3058|3064.3|3058.3|3064|3058|2
1623667340000|2021-06-14 10:42:20|3063.6|3057.6|3063.4|3057.4|3063.6|3057.6|3063.4|3057.4|2
1623667350000|2021-06-14 10:42:30|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1623667360000|2021-06-14 10:42:40|3064.8|3058.8|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|4
1623667380000|2021-06-14 10:43:00|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|3064.8|3058.8|1
1623667420000|2021-06-14 10:43:40|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|3064.6|3058.6|1
1623667430000|2021-06-14 10:43:50|3064.3|3058.3|3063.8|3057.8|3064.3|3058.3|3063.8|3057.8|3
1623667440000|2021-06-14 10:44:00|3063.5|3057.5|3063.8|3057.8|3063.8|3057.8|3063.5|3057.5|2
1623667490000|2021-06-14 10:44:50|3063.4|3057.4|3063.1|3057.1|3063.4|3057.4|3063.1|3057.1|2
1623667510000|2021-06-14 10:45:10|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623667550000|2021-06-14 10:45:50|3063.1|3057.1|3063.4|3057.4|3063.4|3057.4|3063.1|3057.1|2
1623667560000|2021-06-14 10:46:00|3063.6|3057.6|3064.3|3058.3|3064.3|3058.3|3063.6|3057.6|3
1623667570000|2021-06-14 10:46:10|3064.5|3058.5|3064.3|3058.3|3064.5|3058.5|3064.3|3058.3|2
1623667590000|2021-06-14 10:46:30|3064|3058|3063.8|3057.8|3064|3058|3063.8|3057.8|2
1623667600000|2021-06-14 10:46:40|3064|3058|3064.3|3058.3|3064.3|3058.3|3064|3058|2
1623667620000|2021-06-14 10:47:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1623667630000|2021-06-14 10:47:10|3064.9|3058.9|3065.3|3059.3|3065.3|3059.3|3064.9|3058.9|2
1623667650000|2021-06-14 10:47:30|3065.5|3059.5|3065.3|3059.3|3065.5|3059.5|3065.3|3059.3|2
1623667660000|2021-06-14 10:47:40|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1623667670000|2021-06-14 10:47:50|3065.4|3059.4|3064.8|3058.8|3065.4|3059.4|3064.8|3058.8|2
1623667740000|2021-06-14 10:49:00|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|3064.5|3058.5|1
1623667760000|2021-06-14 10:49:20|3064.8|3058.8|3065.4|3059.4|3065.4|3059.4|3064.8|3058.8|2
1623667770000|2021-06-14 10:49:30|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1623667810000|2021-06-14 10:50:10|3065.9|3059.9|3066.4|3060.4|3066.9|3060.9|3065.9|3059.9|4
1623667830000|2021-06-14 10:50:30|3066.1|3060.1|3066.5|3060.5|3066.5|3060.5|3066.1|3060.1|3
1623667840000|2021-06-14 10:50:40|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|3066.3|3060.3|1
1623667860000|2021-06-14 10:51:00|3066.6|3060.6|3066.8|3060.8|3067|3061|3066.6|3060.6|3
1623667870000|2021-06-14 10:51:10|3067.3|3061.3|3068.4|3062.4|3068.5|3062.5|3067.3|3061.3|4
1623667880000|2021-06-14 10:51:20|3068.3|3062.3|3068.3|3062.3|3068.5|3062.5|3068.3|3062.3|3
1623667890000|2021-06-14 10:51:30|3068|3062|3068|3062|3068|3062|3068|3062|1
1623667990000|2021-06-14 10:53:10|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|3067.8|3061.8|1
1623668050000|2021-06-14 10:54:10|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1623668060000|2021-06-14 10:54:20|3067.6|3061.6|3068|3062|3068|3062|3067.6|3061.6|2
1623668070000|2021-06-14 10:54:30|3068.1|3062.1|3067.8|3061.8|3068.1|3062.1|3067.8|3061.8|2
1623668080000|2021-06-14 10:54:40|3067.5|3061.5|3067.1|3061.1|3067.5|3061.5|3066.9|3060.9|4
1623668090000|2021-06-14 10:54:50|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1623668110000|2021-06-14 10:55:10|3067.3|3061.3|3067.6|3061.6|3067.6|3061.6|3067.3|3061.3|2
1623668120000|2021-06-14 10:55:20|3067.8|3061.8|3068|3062|3068|3062|3067.8|3061.8|2
1623668130000|2021-06-14 10:55:30|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|3068.3|3062.3|1
1623668140000|2021-06-14 10:55:40|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|3068.5|3062.5|1
1623668150000|2021-06-14 10:55:50|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|3068.6|3062.6|1
1623668160000|2021-06-14 10:56:00|3068.9|3062.9|3069.1|3063.1|3069.1|3063.1|3068.9|3062.9|2
1623668170000|2021-06-14 10:56:10|3069|3063|3069.1|3063.1|3069.6|3063.6|3069|3063|5
1623668190000|2021-06-14 10:56:30|3068.9|3062.9|3068|3062|3068.9|3062.9|3068|3062|2
1623668200000|2021-06-14 10:56:40|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|3067.9|3061.9|1
1623668210000|2021-06-14 10:56:50|3068.1|3062.1|3068.4|3062.4|3068.4|3062.4|3068.1|3062.1|2
1623668220000|2021-06-14 10:57:00|3068.1|3062.1|3067.6|3061.6|3068.1|3062.1|3067.6|3061.6|2
1623668230000|2021-06-14 10:57:10|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|3067.5|3061.5|1
1623668240000|2021-06-14 10:57:20|3067.4|3061.4|3067.1|3061.1|3067.4|3061.4|3067.1|3061.1|2
1623668250000|2021-06-14 10:57:30|3066.8|3060.8|3067.8|3061.8|3067.8|3061.8|3066.6|3060.6|6
1623668260000|2021-06-14 10:57:40|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|3068.1|3062.1|1
1623668280000|2021-06-14 10:58:00|3068|3062|3068|3062|3068|3062|3068|3062|1
1623668310000|2021-06-14 10:58:30|3067.8|3061.8|3067.6|3061.6|3067.8|3061.8|3067.5|3061.5|3
1623668340000|2021-06-14 10:59:00|3067.9|3061.9|3069.4|3063.4|3069.4|3063.4|3067.9|3061.9|4
1623668350000|2021-06-14 10:59:10|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|3068.9|3062.9|1
1623668380000|2021-06-14 10:59:40|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|3068.8|3062.8|1
1623668400000|2021-06-14 11:00:00|3068.9|3062.9|3069.5|3063.5|3069.5|3063.5|3068.9|3062.9|4
1623668430000|2021-06-14 11:00:30|3069.4|3063.4|3069.5|3063.5|3069.5|3063.5|3069.4|3063.4|2
1623668480000|2021-06-14 11:01:20|3069.4|3063.4|3068.8|3062.8|3069.4|3063.4|3068.8|3062.8|2
1623668530000|2021-06-14 11:02:10|3068.6|3062.6|3068.1|3062.1|3068.6|3062.6|3068.1|3062.1|2
1623668540000|2021-06-14 11:02:20|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|3068.4|3062.4|1
1623668580000|2021-06-14 11:03:00|3068.8|3062.8|3069.8|3063.8|3069.8|3063.8|3068.8|3062.8|4
1623668620000|2021-06-14 11:03:40|3069.9|3063.9|3070|3064|3070.5|3064.5|3069.9|3063.9|3
1623668640000|2021-06-14 11:04:00|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623668690000|2021-06-14 11:04:50|3069.6|3063.6|3070|3064|3070|3064|3069.6|3063.6|2
1623668750000|2021-06-14 11:05:50|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1623668760000|2021-06-14 11:06:00|3069.8|3063.8|3070|3064|3070|3064|3069.8|3063.8|2
1623668790000|2021-06-14 11:06:30|3069.8|3063.8|3069.5|3063.5|3069.8|3063.8|3069.5|3063.5|2
1623668800000|2021-06-14 11:06:40|3069.8|3063.8|3070.8|3064.8|3070.8|3064.8|3069.8|3063.8|2
1623668810000|2021-06-14 11:06:50|3071|3065|3071.1|3065.1|3071.1|3065.1|3071|3065|2
1623668820000|2021-06-14 11:07:00|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|3070.9|3064.9|1
1623668830000|2021-06-14 11:07:10|3070.6|3064.6|3071.4|3065.4|3071.4|3065.4|3070.6|3064.6|4
1623668840000|2021-06-14 11:07:20|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1623668870000|2021-06-14 11:07:50|3071.3|3065.3|3071.5|3065.5|3071.8|3065.8|3071.3|3065.3|4
1623668880000|2021-06-14 11:08:00|3071.8|3065.8|3072.6|3066.6|3072.6|3066.6|3071.8|3065.8|3
1623668900000|2021-06-14 11:08:20|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1623668930000|2021-06-14 11:08:50|3073.4|3067.4|3073.1|3067.1|3073.4|3067.4|3073.1|3067.1|4
1623668940000|2021-06-14 11:09:00|3073|3067|3072.1|3066.1|3073|3067|3072.1|3066.1|4
1623668950000|2021-06-14 11:09:10|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|3072.5|3066.5|1
1623668970000|2021-06-14 11:09:30|3072.6|3066.6|3073.5|3067.5|3073.5|3067.5|3072.6|3066.6|2
1623669000000|2021-06-14 11:10:00|3073.4|3067.4|3073.9|3067.9|3073.9|3067.9|3073.4|3067.4|3
1623669010000|2021-06-14 11:10:10|3074|3068|3075.8|3069.8|3075.8|3069.8|3074|3068|4
1623669020000|2021-06-14 11:10:20|3076|3070|3077.9|3071.9|3078|3072|3076|3070|5
1623669030000|2021-06-14 11:10:30|3077.5|3071.5|3077.4|3071.4|3077.5|3071.5|3077.1|3071.1|3
1623669040000|2021-06-14 11:10:40|3077.1|3071.1|3077.1|3071.1|3077.4|3071.4|3077.1|3071.1|3
1623669050000|2021-06-14 11:10:50|3076.9|3070.9|3077.9|3071.9|3078.1|3072.1|3076.9|3070.9|6
1623669060000|2021-06-14 11:11:00|3078.1|3072.1|3077.9|3071.9|3078.1|3072.1|3077.9|3071.9|2
1623669080000|2021-06-14 11:11:20|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|3078.1|3072.1|1
1623669100000|2021-06-14 11:11:40|3078.4|3072.4|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|4
1623669140000|2021-06-14 11:12:20|3078|3072|3076.1|3070.1|3078|3072|3074.8|3068.8|10
1623669150000|2021-06-14 11:12:30|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1623669160000|2021-06-14 11:12:40|3076.1|3070.1|3077.1|3071.1|3077.1|3071.1|3076.1|3070.1|4
1623669170000|2021-06-14 11:12:50|3077.4|3071.4|3077.9|3071.9|3077.9|3071.9|3077.4|3071.4|3
1623669180000|2021-06-14 11:13:00|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|3077.6|3071.6|1
1623669190000|2021-06-14 11:13:10|3077.4|3071.4|3076|3070|3077.4|3071.4|3075.8|3069.8|6
1623669200000|2021-06-14 11:13:20|3076.4|3070.4|3076.6|3070.6|3076.6|3070.6|3076.4|3070.4|2
1623669210000|2021-06-14 11:13:30|3076.4|3070.4|3075.8|3069.8|3076.4|3070.4|3075.8|3069.8|3
1623669220000|2021-06-14 11:13:40|3075.1|3069.1|3074.5|3068.5|3075.1|3069.1|3074.5|3068.5|3
1623669250000|2021-06-14 11:14:10|3074.4|3068.4|3074.9|3068.9|3074.9|3068.9|3074.4|3068.4|4
1623669290000|2021-06-14 11:14:50|3075.1|3069.1|3076.4|3070.4|3076.4|3070.4|3075.1|3069.1|2
1623669310000|2021-06-14 11:15:10|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1623669330000|2021-06-14 11:15:30|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1623669340000|2021-06-14 11:15:40|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|3076.5|3070.5|1
1623669350000|2021-06-14 11:15:50|3076.9|3070.9|3077.9|3071.9|3077.9|3071.9|3076.9|3070.9|2
1623669370000|2021-06-14 11:16:10|3078.1|3072.1|3078.1|3072.1|3078.4|3072.4|3078.1|3072.1|3
1623669420000|2021-06-14 11:17:00|3077.9|3071.9|3077.6|3071.6|3077.9|3071.9|3077.6|3071.6|2
1623669430000|2021-06-14 11:17:10|3077.1|3071.1|3076.8|3070.8|3077.1|3071.1|3076.5|3070.5|3
1623669450000|2021-06-14 11:17:30|3077.1|3071.1|3077.6|3071.6|3077.6|3071.6|3077.1|3071.1|2
1623669460000|2021-06-14 11:17:40|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|3077.9|3071.9|1
1623669510000|2021-06-14 11:18:30|3077.6|3071.6|3075|3069|3077.6|3071.6|3075|3069|5
1623669520000|2021-06-14 11:18:40|3074.9|3068.9|3075.6|3069.6|3075.6|3069.6|3074.9|3068.9|3
1623669530000|2021-06-14 11:18:50|3075.9|3069.9|3075.6|3069.6|3075.9|3069.9|3075.6|3069.6|2
1623669540000|2021-06-14 11:19:00|3075.3|3069.3|3075.4|3069.4|3075.4|3069.4|3075|3069|3
1623669560000|2021-06-14 11:19:20|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1623669570000|2021-06-14 11:19:30|3076.1|3070.1|3076.4|3070.4|3076.4|3070.4|3076.1|3070.1|2
1623669640000|2021-06-14 11:20:40|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1623669650000|2021-06-14 11:20:50|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|3076.4|3070.4|1
1623669680000|2021-06-14 11:21:20|3076.5|3070.5|3076.9|3070.9|3076.9|3070.9|3076.5|3070.5|2
1623669690000|2021-06-14 11:21:30|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|3076.6|3070.6|1
1623669700000|2021-06-14 11:21:40|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|3076.3|3070.3|1
1623669710000|2021-06-14 11:21:50|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1623669720000|2021-06-14 11:22:00|3075.8|3069.8|3076.3|3070.3|3076.3|3070.3|3075.8|3069.8|3
1623669760000|2021-06-14 11:22:40|3075.1|3069.1|3074.1|3068.1|3075.1|3069.1|3074.1|3068.1|4
1623669790000|2021-06-14 11:23:10|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|4
1623669810000|2021-06-14 11:23:30|3074.9|3068.9|3075.6|3069.6|3075.6|3069.6|3074.9|3068.9|4
1623669830000|2021-06-14 11:23:50|3075.9|3069.9|3076.6|3070.6|3076.6|3070.6|3075.9|3069.9|3
1623669840000|2021-06-14 11:24:00|3076.4|3070.4|3076.1|3070.1|3076.4|3070.4|3076.1|3070.1|2
1623669850000|2021-06-14 11:24:10|3076.4|3070.4|3075.9|3069.9|3076.4|3070.4|3075.9|3069.9|2
1623669860000|2021-06-14 11:24:20|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1623669880000|2021-06-14 11:24:40|3076.4|3070.4|3077.1|3071.1|3077.1|3071.1|3076.4|3070.4|3
1623669900000|2021-06-14 11:25:00|3076.9|3070.9|3077.1|3071.1|3077.1|3071.1|3076.9|3070.9|2
1623669930000|2021-06-14 11:25:30|3077.4|3071.4|3077.6|3071.6|3077.6|3071.6|3077.4|3071.4|2
1623669950000|2021-06-14 11:25:50|3077.4|3071.4|3076.9|3070.9|3077.4|3071.4|3076.9|3070.9|3
1623669960000|2021-06-14 11:26:00|3076.5|3070.5|3075.3|3069.3|3076.8|3070.8|3075|3069|6
1623669970000|2021-06-14 11:26:10|3075.1|3069.1|3075|3069|3075.1|3069.1|3074.8|3068.8|3
1623670010000|2021-06-14 11:26:50|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|3074.8|3068.8|1
1623670020000|2021-06-14 11:27:00|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|3074.9|3068.9|1
1623670050000|2021-06-14 11:27:30|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|3075.1|3069.1|1
1623670060000|2021-06-14 11:27:40|3075.4|3069.4|3076.4|3070.4|3076.4|3070.4|3075.4|3069.4|2
1623670090000|2021-06-14 11:28:10|3076|3070|3074.6|3068.6|3076|3070|3074.6|3068.6|4
1623670100000|2021-06-14 11:28:20|3075|3069|3076.4|3070.4|3076.4|3070.4|3075|3069|7
1623670110000|2021-06-14 11:28:30|3076|3070|3074.6|3068.6|3076|3070|3074.5|3068.5|5
1623670120000|2021-06-14 11:28:40|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|3074.5|3068.5|1
1623670180000|2021-06-14 11:29:40|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1623670190000|2021-06-14 11:29:50|3074.5|3068.5|3073.9|3067.9|3074.5|3068.5|3073.9|3067.9|2
1623670200000|2021-06-14 11:30:00|3074.1|3068.1|3074.4|3068.4|3074.4|3068.4|3074.1|3068.1|2
1623670220000|2021-06-14 11:30:20|3074.1|3068.1|3074|3068|3074.1|3068.1|3074|3068|2
1623670230000|2021-06-14 11:30:30|3073.8|3067.8|3073.3|3067.3|3073.8|3067.8|3073.3|3067.3|5
1623670240000|2021-06-14 11:30:40|3072.8|3066.8|3072.4|3066.4|3072.8|3066.8|3072.4|3066.4|3
1623670250000|2021-06-14 11:30:50|3072.1|3066.1|3071.3|3065.3|3072.4|3066.4|3070.6|3064.6|9
1623670260000|2021-06-14 11:31:00|3071.5|3065.5|3072.3|3066.3|3072.3|3066.3|3071.5|3065.5|8
1623670270000|2021-06-14 11:31:10|3072.6|3066.6|3072.9|3066.9|3072.9|3066.9|3072.4|3066.4|7
1623670280000|2021-06-14 11:31:20|3073.1|3067.1|3073.9|3067.9|3073.9|3067.9|3073.1|3067.1|3
1623670290000|2021-06-14 11:31:30|3074.1|3068.1|3073.9|3067.9|3074.1|3068.1|3073.9|3067.9|2
1623670300000|2021-06-14 11:31:40|3074|3068|3074.4|3068.4|3074.4|3068.4|3074|3068|2
1623670310000|2021-06-14 11:31:50|3074.9|3068.9|3074.6|3068.6|3074.9|3068.9|3074.6|3068.6|2
1623670320000|2021-06-14 11:32:00|3074.9|3068.9|3075.4|3069.4|3075.4|3069.4|3074.9|3068.9|3
1623670330000|2021-06-14 11:32:10|3075.1|3069.1|3074|3068|3075.1|3069.1|3074|3068|3
1623670360000|2021-06-14 11:32:40|3073.5|3067.5|3073.3|3067.3|3073.5|3067.5|3072.9|3066.9|4
1623670370000|2021-06-14 11:32:50|3073|3067|3073|3067|3073|3067|3073|3067|1
1623670380000|2021-06-14 11:33:00|3073.3|3067.3|3073.8|3067.8|3074.8|3068.8|3073.3|3067.3|10
1623670390000|2021-06-14 11:33:10|3073.5|3067.5|3073.4|3067.4|3073.5|3067.5|3073.4|3067.4|2
1623670400000|2021-06-14 11:33:20|3073.5|3067.5|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|4
1623670410000|2021-06-14 11:33:30|3073.9|3067.9|3074.1|3068.1|3074.1|3068.1|3073.5|3067.5|6
1623670420000|2021-06-14 11:33:40|3074.4|3068.4|3074.1|3068.1|3074.4|3068.4|3074.1|3068.1|2
1623670430000|2021-06-14 11:33:50|3073.9|3067.9|3074.1|3068.1|3074.1|3068.1|3073.9|3067.9|2
1623670440000|2021-06-14 11:34:00|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1623670450000|2021-06-14 11:34:10|3074.6|3068.6|3073.8|3067.8|3074.6|3068.6|3073.8|3067.8|4
1623670460000|2021-06-14 11:34:20|3073.5|3067.5|3073.8|3067.8|3073.8|3067.8|3073.5|3067.5|2
1623670470000|2021-06-14 11:34:30|3074|3068|3074|3068|3074|3068|3074|3068|1
1623670480000|2021-06-14 11:34:40|3074.1|3068.1|3074.3|3068.3|3074.3|3068.3|3074.1|3068.1|2
1623670500000|2021-06-14 11:35:00|3074.4|3068.4|3075.6|3069.6|3075.6|3069.6|3074.4|3068.4|5
1623670510000|2021-06-14 11:35:10|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|3075.9|3069.9|1
1623670520000|2021-06-14 11:35:20|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|3076.1|3070.1|1
1623670530000|2021-06-14 11:35:30|3076|3070|3076|3070|3076|3070|3076|3070|1
1623670540000|2021-06-14 11:35:40|3076.1|3070.1|3076.8|3070.8|3076.8|3070.8|3076.1|3070.1|3
1623670550000|2021-06-14 11:35:50|3076.6|3070.6|3076.4|3070.4|3076.6|3070.6|3076.4|3070.4|2
1623670560000|2021-06-14 11:36:00|3076.6|3070.6|3077|3071|3077|3071|3076.6|3070.6|2
1623670570000|2021-06-14 11:36:10|3076.9|3070.9|3076|3070|3076.9|3070.9|3076|3070|2
1623670590000|2021-06-14 11:36:30|3075.4|3069.4|3075.1|3069.1|3075.4|3069.4|3075.1|3069.1|2
1623670600000|2021-06-14 11:36:40|3075|3069|3074.8|3068.8|3075|3069|3074.8|3068.8|2
1623670620000|2021-06-14 11:37:00|3074.6|3068.6|3073.9|3067.9|3074.6|3068.6|3073.9|3067.9|2
1623670630000|2021-06-14 11:37:10|3073.6|3067.6|3073.1|3067.1|3073.6|3067.6|3072.6|3066.6|7
1623670640000|2021-06-14 11:37:20|3073.4|3067.4|3074.1|3068.1|3074.1|3068.1|3073.4|3067.4|3
1623670650000|2021-06-14 11:37:30|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|3074.4|3068.4|1
1623670660000|2021-06-14 11:37:40|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|3074.6|3068.6|1
1623670670000|2021-06-14 11:37:50|3074.9|3068.9|3075.1|3069.1|3075.1|3069.1|3074.9|3068.9|2
1623670690000|2021-06-14 11:38:10|3074.9|3068.9|3075|3069|3075|3069|3074.9|3068.9|2
1623670710000|2021-06-14 11:38:30|3075.1|3069.1|3075|3069|3075.1|3069.1|3075|3069|2
1623670750000|2021-06-14 11:39:10|3074.4|3068.4|3073.9|3067.9|3074.4|3068.4|3073.9|3067.9|4
1623670760000|2021-06-14 11:39:20|3073.8|3067.8|3073.6|3067.6|3073.8|3067.8|3073.6|3067.6|2
1623670770000|2021-06-14 11:39:30|3073.1|3067.1|3072.5|3066.5|3073.1|3067.1|3072|3066|7
1623670780000|2021-06-14 11:39:40|3072.3|3066.3|3072.6|3066.6|3072.6|3066.6|3072.3|3066.3|3
1623670790000|2021-06-14 11:39:50|3073.1|3067.1|3074.1|3068.1|3074.4|3068.4|3073.1|3067.1|4
1623670800000|2021-06-14 11:40:00|3074.4|3068.4|3073.1|3067.1|3074.6|3068.6|3073|3067|5
1623670810000|2021-06-14 11:40:10|3073.4|3067.4|3073.6|3067.6|3073.6|3067.6|3073.4|3067.4|2
1623670820000|2021-06-14 11:40:20|3073.4|3067.4|3073.5|3067.5|3073.5|3067.5|3073.4|3067.4|2
1623670830000|2021-06-14 11:40:30|3073|3067|3072|3066|3073|3067|3071.3|3065.3|6
1623670850000|2021-06-14 11:40:50|3071.9|3065.9|3071.6|3065.6|3071.9|3065.9|3071.1|3065.1|4
1623670860000|2021-06-14 11:41:00|3071.8|3065.8|3072|3066|3072|3066|3071.8|3065.8|2
1623670870000|2021-06-14 11:41:10|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1623670880000|2021-06-14 11:41:20|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1623670890000|2021-06-14 11:41:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1623670910000|2021-06-14 11:41:50|3072.3|3066.3|3072|3066|3072.8|3066.8|3072|3066|4
1623670950000|2021-06-14 11:42:30|3071.8|3065.8|3072.1|3066.1|3072.1|3066.1|3071.8|3065.8|2
1623671000000|2021-06-14 11:43:20|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|3072.4|3066.4|1
1623671010000|2021-06-14 11:43:30|3072|3066|3072|3066|3072|3066|3072|3066|1
1623671060000|2021-06-14 11:44:20|3072.3|3066.3|3072.4|3066.4|3072.4|3066.4|3072.3|3066.3|2
1623671070000|2021-06-14 11:44:30|3072.3|3066.3|3072|3066|3072.3|3066.3|3072|3066|2
1623671090000|2021-06-14 11:44:50|3071.8|3065.8|3071.5|3065.5|3071.8|3065.8|3071.5|3065.5|2
1623671100000|2021-06-14 11:45:00|3071.8|3065.8|3072.4|3066.4|3072.4|3066.4|3071.8|3065.8|4
1623671120000|2021-06-14 11:45:20|3071.9|3065.9|3071.6|3065.6|3071.9|3065.9|3071.6|3065.6|2
1623671130000|2021-06-14 11:45:30|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|3071.9|3065.9|1
1623671160000|2021-06-14 11:46:00|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|3071.5|3065.5|1
1623671170000|2021-06-14 11:46:10|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|3071.8|3065.8|1
1623671180000|2021-06-14 11:46:20|3071.5|3065.5|3069.8|3063.8|3071.5|3065.5|3069.6|3063.6|6
1623671190000|2021-06-14 11:46:30|3070|3064|3070.6|3064.6|3070.6|3064.6|3070|3064|4
1623671200000|2021-06-14 11:46:40|3070.4|3064.4|3069.9|3063.9|3070.4|3064.4|3069.9|3063.9|2
1623671210000|2021-06-14 11:46:50|3070.1|3064.1|3068.4|3062.4|3070.1|3064.1|3068.4|3062.4|3
1623671230000|2021-06-14 11:47:10|3068.3|3062.3|3069.6|3063.6|3069.6|3063.6|3068.3|3062.3|3
1623671250000|2021-06-14 11:47:30|3069.4|3063.4|3069|3063|3069.4|3063.4|3069|3063|2
1623671280000|2021-06-14 11:48:00|3068.9|3062.9|3069.6|3063.6|3069.6|3063.6|3068.9|3062.9|2
1623671290000|2021-06-14 11:48:10|3069.4|3063.4|3068.8|3062.8|3069.4|3063.4|3068.8|3062.8|3
1623671300000|2021-06-14 11:48:20|3069|3063|3069.3|3063.3|3069.3|3063.3|3069|3063|2
1623671310000|2021-06-14 11:48:30|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|3069.5|3063.5|1
1623671330000|2021-06-14 11:48:50|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|3069.4|3063.4|1
1623671340000|2021-06-14 11:49:00|3069.5|3063.5|3070.1|3064.1|3070.1|3064.1|3069.5|3063.5|3
1623671350000|2021-06-14 11:49:10|3069.8|3063.8|3069.9|3063.9|3069.9|3063.9|3069.6|3063.6|3
1623671360000|2021-06-14 11:49:20|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|3069.8|3063.8|1
1623671370000|2021-06-14 11:49:30|3069.4|3063.4|3068.3|3062.3|3069.4|3063.4|3068.3|3062.3|2
1623671380000|2021-06-14 11:49:40|3067.4|3061.4|3067.5|3061.5|3067.5|3061.5|3067.1|3061.1|3
1623671400000|2021-06-14 11:50:00|3067.3|3061.3|3066|3060|3067.3|3061.3|3066|3060|4
1623671410000|2021-06-14 11:50:10|3066.1|3060.1|3066.5|3060.5|3066.8|3060.8|3066.1|3060.1|3
1623671420000|2021-06-14 11:50:20|3066.3|3060.3|3065|3059|3066.3|3060.3|3063.6|3057.6|10
1623671430000|2021-06-14 11:50:30|3065.5|3059.5|3064.9|3058.9|3065.8|3059.8|3064.9|3058.9|6
1623671440000|2021-06-14 11:50:40|3064.5|3058.5|3064.1|3058.1|3064.5|3058.5|3063.9|3057.9|7
1623671450000|2021-06-14 11:50:50|3063.9|3057.9|3063.4|3057.4|3064.1|3058.1|3063.4|3057.4|4
1623671460000|2021-06-14 11:51:00|3063.6|3057.6|3064|3058|3064.3|3058.3|3062.6|3056.6|10
1623671470000|2021-06-14 11:51:10|3063.8|3057.8|3061.4|3055.4|3063.8|3057.8|3061.4|3055.4|10
1623671480000|2021-06-14 11:51:20|3061.1|3055.1|3061.4|3055.4|3061.6|3055.6|3060.1|3054.1|8
1623671490000|2021-06-14 11:51:30|3061.6|3055.6|3060.3|3054.3|3061.6|3055.6|3060.3|3054.3|5
1623671500000|2021-06-14 11:51:40|3060|3054|3059.4|3053.4|3060|3054|3059.4|3053.4|5
1623671510000|2021-06-14 11:51:50|3059|3053|3059.8|3053.8|3059.8|3053.8|3058.5|3052.5|5
1623671520000|2021-06-14 11:52:00|3060.1|3054.1|3061.3|3055.3|3061.3|3055.3|3060|3054|5
1623671530000|2021-06-14 11:52:10|3061|3055|3060.1|3054.1|3061|3055|3060.1|3054.1|4
1623671540000|2021-06-14 11:52:20|3059.9|3053.9|3059.5|3053.5|3059.9|3053.9|3059.5|3053.5|5
1623671550000|2021-06-14 11:52:30|3059.6|3053.6|3060.4|3054.4|3060.4|3054.4|3059.6|3053.6|4
1623671560000|2021-06-14 11:52:40|3060.5|3054.5|3060|3054|3060.5|3054.5|3060|3054|5
1623671570000|2021-06-14 11:52:50|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623671580000|2021-06-14 11:53:00|3060.3|3054.3|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|5
1623671590000|2021-06-14 11:53:10|3060.5|3054.5|3060.1|3054.1|3060.5|3054.5|3059.9|3053.9|4
1623671600000|2021-06-14 11:53:20|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1623671610000|2021-06-14 11:53:30|3059.9|3053.9|3059.6|3053.6|3060.1|3054.1|3059.6|3053.6|4
1623671620000|2021-06-14 11:53:40|3059.9|3053.9|3060.9|3054.9|3060.9|3054.9|3059.9|3053.9|2
1623671630000|2021-06-14 11:53:50|3060.4|3054.4|3061.4|3055.4|3061.4|3055.4|3060.4|3054.4|4
1623671640000|2021-06-14 11:54:00|3061.6|3055.6|3059.6|3053.6|3061.6|3055.6|3059.6|3053.6|8
1623671650000|2021-06-14 11:54:10|3059.9|3053.9|3060.6|3054.6|3060.9|3054.9|3059.9|3053.9|3
1623671660000|2021-06-14 11:54:20|3060.4|3054.4|3061.1|3055.1|3061.1|3055.1|3059.9|3053.9|5
1623671670000|2021-06-14 11:54:30|3060.9|3054.9|3060.6|3054.6|3060.9|3054.9|3060.6|3054.6|2
1623671680000|2021-06-14 11:54:40|3060.4|3054.4|3060.6|3054.6|3060.6|3054.6|3060.4|3054.4|2
1623671690000|2021-06-14 11:54:50|3060.4|3054.4|3058.5|3052.5|3060.4|3054.4|3058.5|3052.5|7
1623671700000|2021-06-14 11:55:00|3058.3|3052.3|3059.8|3053.8|3059.8|3053.8|3058.3|3052.3|6
1623671710000|2021-06-14 11:55:10|3058.9|3052.9|3058.5|3052.5|3059|3053|3058.5|3052.5|4
1623671720000|2021-06-14 11:55:20|3058.3|3052.3|3060.1|3054.1|3060.6|3054.6|3058.3|3052.3|6
1623671730000|2021-06-14 11:55:30|3060.4|3054.4|3060.4|3054.4|3061.3|3055.3|3060.1|3054.1|8
1623671750000|2021-06-14 11:55:50|3060.1|3054.1|3059.6|3053.6|3060.1|3054.1|3059.1|3053.1|5
1623671760000|2021-06-14 11:56:00|3060.1|3054.1|3060|3054|3060.3|3054.3|3059.4|3053.4|7
1623671770000|2021-06-14 11:56:10|3059.8|3053.8|3060.1|3054.1|3060.1|3054.1|3059.8|3053.8|3
1623671780000|2021-06-14 11:56:20|3060.4|3054.4|3062.3|3056.3|3062.3|3056.3|3060.4|3054.4|6
1623671790000|2021-06-14 11:56:30|3062.4|3056.4|3062.3|3056.3|3062.4|3056.4|3062.3|3056.3|2
1623671800000|2021-06-14 11:56:40|3062.5|3056.5|3063.9|3057.9|3064|3058|3062.5|3056.5|6
1623671810000|2021-06-14 11:56:50|3064.1|3058.1|3064.8|3058.8|3064.8|3058.8|3064.1|3058.1|6
1623671820000|2021-06-14 11:57:00|3065|3059|3064.1|3058.1|3065|3059|3064.1|3058.1|5
1623671830000|2021-06-14 11:57:10|3064.4|3058.4|3064.8|3058.8|3064.8|3058.8|3064.4|3058.4|2
1623671840000|2021-06-14 11:57:20|3065|3059|3064.8|3058.8|3065|3059|3064.8|3058.8|2
1623671850000|2021-06-14 11:57:30|3064.5|3058.5|3065|3059|3065|3059|3063.9|3057.9|7
1623671860000|2021-06-14 11:57:40|3065.1|3059.1|3064.9|3058.9|3065.1|3059.1|3064.3|3058.3|4
1623671870000|2021-06-14 11:57:50|3065.1|3059.1|3064.5|3058.5|3065.1|3059.1|3064.5|3058.5|2
1623671880000|2021-06-14 11:58:00|3064.1|3058.1|3062.9|3056.9|3064.1|3058.1|3062.9|3056.9|3
1623671890000|2021-06-14 11:58:10|3063.1|3057.1|3064.6|3058.6|3064.6|3058.6|3063.1|3057.1|7
1623671900000|2021-06-14 11:58:20|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|3064.9|3058.9|1
1623671910000|2021-06-14 11:58:30|3065|3059|3065|3059|3065|3059|3065|3059|1
1623671920000|2021-06-14 11:58:40|3065.3|3059.3|3064.6|3058.6|3065.6|3059.6|3064.1|3058.1|8
1623671930000|2021-06-14 11:58:50|3064.9|3058.9|3065.4|3059.4|3065.4|3059.4|3064.9|3058.9|2
1623671940000|2021-06-14 11:59:00|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065|3059|3
1623671950000|2021-06-14 11:59:10|3065|3059|3064.8|3058.8|3065|3059|3064.6|3058.6|3
1623671960000|2021-06-14 11:59:20|3064.9|3058.9|3064.8|3058.8|3064.9|3058.9|3064.5|3058.5|3
1623671970000|2021-06-14 11:59:30|3065|3059|3066|3060|3066|3060|3065|3059|4
1623671980000|2021-06-14 11:59:40|3066.5|3060.5|3065.1|3059.1|3066.5|3060.5|3065.1|3059.1|6
1623672000000|2021-06-14 12:00:00|3065.6|3059.6|3065.6|3059.6|3066.4|3060.4|3065.5|3059.5|11
1623672010000|2021-06-14 12:00:10|3065.5|3059.5|3063.4|3057.4|3065.5|3059.5|3062.6|3056.6|12
1623672020000|2021-06-14 12:00:20|3063.1|3057.1|3061.4|3055.4|3063.1|3057.1|3061.1|3055.1|10
1623672030000|2021-06-14 12:00:30|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623672040000|2021-06-14 12:00:40|3061.4|3055.4|3060.3|3054.3|3061.4|3055.4|3059.9|3053.9|8
1623672050000|2021-06-14 12:00:50|3060|3054|3058.8|3052.8|3060|3054|3058.8|3052.8|6
1623672060000|2021-06-14 12:01:00|3059|3053|3058.9|3052.9|3059|3053|3058.9|3052.9|2
1623672070000|2021-06-14 12:01:10|3058.8|3052.8|3058.5|3052.5|3059.1|3053.1|3058.1|3052.1|9
1623672080000|2021-06-14 12:01:20|3058.6|3052.6|3059.5|3053.5|3059.5|3053.5|3058.6|3052.6|4
1623672090000|2021-06-14 12:01:30|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1623672100000|2021-06-14 12:01:40|3060.1|3054.1|3060.6|3054.6|3060.6|3054.6|3060.1|3054.1|2
1623672110000|2021-06-14 12:01:50|3059.9|3053.9|3060|3054|3060|3054|3059.9|3053.9|2
1623672120000|2021-06-14 12:02:00|3059.8|3053.8|3059.4|3053.4|3059.8|3053.8|3059.4|3053.4|2
1623672160000|2021-06-14 12:02:40|3059.3|3053.3|3059.1|3053.1|3059.4|3053.4|3058.8|3052.8|4
1623672170000|2021-06-14 12:02:50|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1623672180000|2021-06-14 12:03:00|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|3059.3|3053.3|1
1623672190000|2021-06-14 12:03:10|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1623672200000|2021-06-14 12:03:20|3060.1|3054.1|3060.5|3054.5|3060.5|3054.5|3060.1|3054.1|2
1623672210000|2021-06-14 12:03:30|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1623672220000|2021-06-14 12:03:40|3061|3055|3061|3055|3061|3055|3061|3055|1
1623672230000|2021-06-14 12:03:50|3060.8|3054.8|3059.5|3053.5|3060.8|3054.8|3059.5|3053.5|4
1623672240000|2021-06-14 12:04:00|3059.8|3053.8|3060.5|3054.5|3060.8|3054.8|3059.8|3053.8|5
1623672250000|2021-06-14 12:04:10|3060.3|3054.3|3059.3|3053.3|3060.3|3054.3|3059.3|3053.3|4
1623672260000|2021-06-14 12:04:20|3058.9|3052.9|3059.1|3053.1|3059.6|3053.6|3058.8|3052.8|6
1623672280000|2021-06-14 12:04:40|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.4|3053.4|5
1623672290000|2021-06-14 12:04:50|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|4
1623672300000|2021-06-14 12:05:00|3060.8|3054.8|3062.8|3056.8|3062.8|3056.8|3060.6|3054.6|10
1623672310000|2021-06-14 12:05:10|3062.5|3056.5|3063.4|3057.4|3063.4|3057.4|3062.5|3056.5|5
1623672320000|2021-06-14 12:05:20|3063.6|3057.6|3063.4|3057.4|3063.6|3057.6|3063.3|3057.3|4
1623672330000|2021-06-14 12:05:30|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|1
1623672340000|2021-06-14 12:05:40|3063.1|3057.1|3061.5|3055.5|3063.1|3057.1|3060.4|3054.4|8
1623672360000|2021-06-14 12:06:00|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623672370000|2021-06-14 12:06:10|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623672380000|2021-06-14 12:06:20|3062.3|3056.3|3060.3|3054.3|3062.3|3056.3|3060.3|3054.3|5
1623672390000|2021-06-14 12:06:30|3060.6|3054.6|3060.3|3054.3|3061|3055|3060.3|3054.3|5
1623672400000|2021-06-14 12:06:40|3060.5|3054.5|3061.5|3055.5|3061.5|3055.5|3060.3|3054.3|5
1623672410000|2021-06-14 12:06:50|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|3061.4|3055.4|1
1623672420000|2021-06-14 12:07:00|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623672430000|2021-06-14 12:07:10|3061.9|3055.9|3063|3057|3063|3057|3061.9|3055.9|3
1623672440000|2021-06-14 12:07:20|3063.6|3057.6|3062.8|3056.8|3063.6|3057.6|3062.8|3056.8|2
1623672480000|2021-06-14 12:08:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1623672530000|2021-06-14 12:08:50|3062.8|3056.8|3062.5|3056.5|3062.8|3056.8|3062.5|3056.5|2
1623672540000|2021-06-14 12:09:00|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623672550000|2021-06-14 12:09:10|3063.1|3057.1|3063.1|3057.1|3063.9|3057.9|3063.1|3057.1|4
1623672560000|2021-06-14 12:09:20|3062.9|3056.9|3062.8|3056.8|3062.9|3056.9|3062.8|3056.8|2
1623672570000|2021-06-14 12:09:30|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623672580000|2021-06-14 12:09:40|3062.6|3056.6|3063|3057|3063.6|3057.6|3062.6|3056.6|4
1623672630000|2021-06-14 12:10:30|3062.8|3056.8|3061.4|3055.4|3062.8|3056.8|3061.4|3055.4|3
1623672660000|2021-06-14 12:11:00|3061.1|3055.1|3061.4|3055.4|3061.4|3055.4|3061.1|3055.1|2
1623672690000|2021-06-14 12:11:30|3061.6|3055.6|3061.5|3055.5|3061.6|3055.6|3061.5|3055.5|2
1623672700000|2021-06-14 12:11:40|3061.6|3055.6|3061.3|3055.3|3061.6|3055.6|3061.3|3055.3|3
1623672710000|2021-06-14 12:11:50|3060.8|3054.8|3060.1|3054.1|3060.8|3054.8|3059.3|3053.3|7
1623672720000|2021-06-14 12:12:00|3060.4|3054.4|3059.5|3053.5|3060.4|3054.4|3059.5|3053.5|3
1623672730000|2021-06-14 12:12:10|3058.9|3052.9|3059.4|3053.4|3059.4|3053.4|3058.6|3052.6|4
1623672770000|2021-06-14 12:12:50|3059.3|3053.3|3058.8|3052.8|3059.3|3053.3|3058.8|3052.8|3
1623672780000|2021-06-14 12:13:00|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1623672790000|2021-06-14 12:13:10|3058.4|3052.4|3059.3|3053.3|3059.3|3053.3|3058.4|3052.4|3
1623672810000|2021-06-14 12:13:30|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|2
1623672820000|2021-06-14 12:13:40|3058.4|3052.4|3058.1|3052.1|3058.4|3052.4|3058.1|3052.1|2
1623672880000|2021-06-14 12:14:40|3057.5|3051.5|3058.1|3052.1|3058.1|3052.1|3057.5|3051.5|2
1623672900000|2021-06-14 12:15:00|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|3058.6|3052.6|1
1623672930000|2021-06-14 12:15:30|3058.9|3052.9|3059|3053|3059.1|3053.1|3058.9|3052.9|3
1623672940000|2021-06-14 12:15:40|3059.1|3053.1|3059.6|3053.6|3059.6|3053.6|3059.1|3053.1|3
1623672960000|2021-06-14 12:16:00|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|3059.4|3053.4|1
1623673010000|2021-06-14 12:16:50|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|3059.5|3053.5|1
1623673020000|2021-06-14 12:17:00|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1623673030000|2021-06-14 12:17:10|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1623673040000|2021-06-14 12:17:20|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1623673050000|2021-06-14 12:17:30|3059|3053|3058.4|3052.4|3059.3|3053.3|3058.4|3052.4|3
1623673060000|2021-06-14 12:17:40|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|1
1623673080000|2021-06-14 12:18:00|3058.3|3052.3|3058.6|3052.6|3058.6|3052.6|3058.3|3052.3|2
1623673090000|2021-06-14 12:18:10|3059.1|3053.1|3059.4|3053.4|3059.4|3053.4|3059.1|3053.1|2
1623673100000|2021-06-14 12:18:20|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1623673110000|2021-06-14 12:18:30|3059|3053|3059|3053|3059|3053|3059|3053|1
1623673120000|2021-06-14 12:18:40|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1623673140000|2021-06-14 12:19:00|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1623673150000|2021-06-14 12:19:10|3059.3|3053.3|3059.6|3053.6|3059.6|3053.6|3059.3|3053.3|2
1623673160000|2021-06-14 12:19:20|3059.8|3053.8|3060.3|3054.3|3060.9|3054.9|3059.8|3053.8|4
1623673170000|2021-06-14 12:19:30|3060.5|3054.5|3059.4|3053.4|3060.5|3054.5|3059.4|3053.4|6
1623673180000|2021-06-14 12:19:40|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1623673190000|2021-06-14 12:19:50|3060.6|3054.6|3060.9|3054.9|3061.3|3055.3|3060.6|3054.6|6
1623673220000|2021-06-14 12:20:20|3060.5|3054.5|3058.3|3052.3|3060.5|3054.5|3058.3|3052.3|6
1623673230000|2021-06-14 12:20:30|3059.6|3053.6|3060.1|3054.1|3060.1|3054.1|3059.6|3053.6|2
1623673250000|2021-06-14 12:20:50|3059.9|3053.9|3059.6|3053.6|3059.9|3053.9|3059.6|3053.6|2
1623673300000|2021-06-14 12:21:40|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1623673310000|2021-06-14 12:21:50|3060|3054|3060.3|3054.3|3060.3|3054.3|3060|3054|2
1623673320000|2021-06-14 12:22:00|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1623673330000|2021-06-14 12:22:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1623673340000|2021-06-14 12:22:20|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1623673350000|2021-06-14 12:22:30|3060.3|3054.3|3059.9|3053.9|3060.3|3054.3|3059.9|3053.9|2
1623673360000|2021-06-14 12:22:40|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623673420000|2021-06-14 12:23:40|3059.9|3053.9|3059.6|3053.6|3059.9|3053.9|3059.6|3053.6|2
1623673430000|2021-06-14 12:23:50|3059.4|3053.4|3059.6|3053.6|3059.6|3053.6|3059.1|3053.1|5
1623673440000|2021-06-14 12:24:00|3060|3054|3060|3054|3060|3054|3060|3054|1
1623673450000|2021-06-14 12:24:10|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|3060.3|3054.3|1
1623673460000|2021-06-14 12:24:20|3060.1|3054.1|3059.9|3053.9|3060.1|3054.1|3059.9|3053.9|2
1623673470000|2021-06-14 12:24:30|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623673490000|2021-06-14 12:24:50|3059.9|3053.9|3059|3053|3059.9|3053.9|3059|3053|2
1623673500000|2021-06-14 12:25:00|3058.9|3052.9|3058.6|3052.6|3058.9|3052.9|3058.6|3052.6|4
1623673510000|2021-06-14 12:25:10|3058.9|3052.9|3057.9|3051.9|3058.9|3052.9|3057.9|3051.9|3
1623673530000|2021-06-14 12:25:30|3057.6|3051.6|3057.4|3051.4|3057.6|3051.6|3057.4|3051.4|2
1623673540000|2021-06-14 12:25:40|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.1|3051.1|3
1623673550000|2021-06-14 12:25:50|3056.9|3050.9|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|2
1623673560000|2021-06-14 12:26:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1623673580000|2021-06-14 12:26:20|3056.9|3050.9|3056.4|3050.4|3056.9|3050.9|3056.4|3050.4|2
1623673590000|2021-06-14 12:26:30|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|3056.5|3050.5|1
1623673600000|2021-06-14 12:26:40|3056.8|3050.8|3057.5|3051.5|3058.1|3052.1|3056.8|3050.8|7
1623673650000|2021-06-14 12:27:30|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1623673660000|2021-06-14 12:27:40|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1623673690000|2021-06-14 12:28:10|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1623673710000|2021-06-14 12:28:30|3058.1|3052.1|3058|3052|3058.1|3052.1|3058|3052|2
1623673740000|2021-06-14 12:29:00|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1623673770000|2021-06-14 12:29:30|3057.5|3051.5|3057|3051|3057.5|3051.5|3057|3051|3
1623673780000|2021-06-14 12:29:40|3057.1|3051.1|3057.4|3051.4|3057.4|3051.4|3057.1|3051.1|2
1623673800000|2021-06-14 12:30:00|3057.5|3051.5|3056.4|3050.4|3057.5|3051.5|3056.4|3050.4|3
1623673840000|2021-06-14 12:30:40|3056.3|3050.3|3055|3049|3056.3|3050.3|3054.4|3048.4|7
1623673850000|2021-06-14 12:30:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1623673870000|2021-06-14 12:31:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1623673890000|2021-06-14 12:31:30|3054.5|3048.5|3055.3|3049.3|3055.3|3049.3|3054.5|3048.5|3
1623673900000|2021-06-14 12:31:40|3055.5|3049.5|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|3
1623673910000|2021-06-14 12:31:50|3055|3049|3055|3049|3055|3049|3055|3049|1
1623673940000|2021-06-14 12:32:20|3054.6|3048.6|3054.1|3048.1|3054.6|3048.6|3054.1|3048.1|3
1623673950000|2021-06-14 12:32:30|3054.3|3048.3|3051.4|3045.4|3054.3|3048.3|3051.4|3045.4|2
1623673960000|2021-06-14 12:32:40|3051.6|3045.6|3054|3048|3054|3048|3051.6|3045.6|5
1623673970000|2021-06-14 12:32:50|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1623673980000|2021-06-14 12:33:00|3054|3048|3054.1|3048.1|3054.3|3048.3|3054|3048|4
1623674000000|2021-06-14 12:33:20|3054.5|3048.5|3054.6|3048.6|3055.1|3049.1|3054.5|3048.5|3
1623674010000|2021-06-14 12:33:30|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|3054.4|3048.4|1
1623674020000|2021-06-14 12:33:40|3054.9|3048.9|3055.6|3049.6|3055.6|3049.6|3054.9|3048.9|4
1623674050000|2021-06-14 12:34:10|3055.1|3049.1|3054.1|3048.1|3055.1|3049.1|3054.1|3048.1|2
1623674060000|2021-06-14 12:34:20|3053.8|3047.8|3053.8|3047.8|3053.9|3047.9|3053.8|3047.8|3
1623674080000|2021-06-14 12:34:40|3054|3048|3054.3|3048.3|3054.3|3048.3|3054|3048|2
1623674090000|2021-06-14 12:34:50|3054.4|3048.4|3055.1|3049.1|3055.1|3049.1|3054.4|3048.4|4
1623674100000|2021-06-14 12:35:00|3055.4|3049.4|3054.4|3048.4|3055.4|3049.4|3054.4|3048.4|4
1623674120000|2021-06-14 12:35:20|3054.3|3048.3|3054.5|3048.5|3054.5|3048.5|3054.3|3048.3|2
1623674150000|2021-06-14 12:35:50|3054.3|3048.3|3054.4|3048.4|3054.4|3048.4|3054.3|3048.3|2
1623674170000|2021-06-14 12:36:10|3054|3048|3053.8|3047.8|3054|3048|3053.8|3047.8|2
1623674180000|2021-06-14 12:36:20|3053.5|3047.5|3053.3|3047.3|3053.5|3047.5|3053.3|3047.3|2
1623674190000|2021-06-14 12:36:30|3053.1|3047.1|3051.5|3045.5|3053.1|3047.1|3051.3|3045.3|5
1623674200000|2021-06-14 12:36:40|3051.6|3045.6|3051.6|3045.6|3051.6|3045.6|3051.4|3045.4|4
1623674210000|2021-06-14 12:36:50|3052|3046|3052.4|3046.4|3052.4|3046.4|3052|3046|2
1623674220000|2021-06-14 12:37:00|3052.1|3046.1|3052|3046|3052.1|3046.1|3052|3046|2
1623674230000|2021-06-14 12:37:10|3051.8|3045.8|3051.4|3045.4|3051.8|3045.8|3051.4|3045.4|2
1623674240000|2021-06-14 12:37:20|3052.6|3046.6|3053|3047|3053|3047|3051.9|3045.9|5
1623674250000|2021-06-14 12:37:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1623674260000|2021-06-14 12:37:40|3052.6|3046.6|3051.6|3045.6|3052.6|3046.6|3051.6|3045.6|4
1623674280000|2021-06-14 12:38:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1623674330000|2021-06-14 12:38:50|3051.4|3045.4|3051.3|3045.3|3051.4|3045.4|3051.3|3045.3|2
1623674340000|2021-06-14 12:39:00|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|2
1623674370000|2021-06-14 12:39:30|3052.5|3046.5|3051.8|3045.8|3052.8|3046.8|3051.8|3045.8|4
1623674380000|2021-06-14 12:39:40|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1623674400000|2021-06-14 12:40:00|3051.8|3045.8|3053|3047|3053|3047|3051.8|3045.8|5
1623674430000|2021-06-14 12:40:30|3053.1|3047.1|3053|3047|3053.1|3047.1|3053|3047|2
1623674440000|2021-06-14 12:40:40|3052.8|3046.8|3051.5|3045.5|3052.8|3046.8|3051.5|3045.5|4
1623674450000|2021-06-14 12:40:50|3051.3|3045.3|3051.8|3045.8|3051.8|3045.8|3051.3|3045.3|3
1623674460000|2021-06-14 12:41:00|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|3051.5|3045.5|1
1623674470000|2021-06-14 12:41:10|3051.8|3045.8|3052.3|3046.3|3052.3|3046.3|3051.8|3045.8|2
1623674490000|2021-06-14 12:41:30|3052.1|3046.1|3051.5|3045.5|3052.1|3046.1|3051.5|3045.5|3
1623674520000|2021-06-14 12:42:00|3051.3|3045.3|3051.9|3045.9|3051.9|3045.9|3050.8|3044.8|6
1623674530000|2021-06-14 12:42:10|3052.1|3046.1|3052|3046|3052.3|3046.3|3051.8|3045.8|5
1623674540000|2021-06-14 12:42:20|3052.1|3046.1|3052.9|3046.9|3053.3|3047.3|3052.1|3046.1|7
1623674550000|2021-06-14 12:42:30|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|3052.8|3046.8|1
1623674560000|2021-06-14 12:42:40|3053|3047|3053|3047|3053|3047|3053|3047|1
1623674570000|2021-06-14 12:42:50|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|3053.5|3047.5|1
1623674580000|2021-06-14 12:43:00|3053.6|3047.6|3054.3|3048.3|3054.5|3048.5|3053.6|3047.6|6
1623674590000|2021-06-14 12:43:10|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|3054.6|3048.6|1
1623674610000|2021-06-14 12:43:30|3054.4|3048.4|3053.1|3047.1|3054.4|3048.4|3053.1|3047.1|4
1623674620000|2021-06-14 12:43:40|3052.9|3046.9|3053.1|3047.1|3053.1|3047.1|3052.9|3046.9|2
1623674640000|2021-06-14 12:44:00|3052.9|3046.9|3052.1|3046.1|3052.9|3046.9|3052.1|3046.1|3
1623674670000|2021-06-14 12:44:30|3051.9|3045.9|3051.8|3045.8|3051.9|3045.9|3051.8|3045.8|2
1623674680000|2021-06-14 12:44:40|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|3051.9|3045.9|1
1623674700000|2021-06-14 12:45:00|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1623674710000|2021-06-14 12:45:10|3051.4|3045.4|3050.5|3044.5|3051.4|3045.4|3050.5|3044.5|4
1623674720000|2021-06-14 12:45:20|3050.4|3044.4|3050.3|3044.3|3050.4|3044.4|3049.5|3043.5|5
1623674730000|2021-06-14 12:45:30|3050|3044|3049.5|3043.5|3050|3044|3049.5|3043.5|3
1623674740000|2021-06-14 12:45:40|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|3049.6|3043.6|1
1623674760000|2021-06-14 12:46:00|3049.9|3043.9|3050|3044|3050.3|3044.3|3049.9|3043.9|3
1623674770000|2021-06-14 12:46:10|3049.8|3043.8|3049|3043|3050.3|3044.3|3049|3043|4
1623674780000|2021-06-14 12:46:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1623674790000|2021-06-14 12:46:30|3048.6|3042.6|3049.8|3043.8|3050.1|3044.1|3048.6|3042.6|3
1623674800000|2021-06-14 12:46:40|3050|3044|3049|3043|3050|3044|3048.8|3042.8|5
1623674810000|2021-06-14 12:46:50|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|3048.9|3042.9|1
1623674820000|2021-06-14 12:47:00|3049|3043|3049|3043|3049|3043|3049|3043|1
1623674840000|2021-06-14 12:47:20|3049.8|3043.8|3050|3044|3050|3044|3049.8|3043.8|2
1623674870000|2021-06-14 12:47:50|3049.6|3043.6|3050|3044|3050|3044|3049.6|3043.6|2
1623674880000|2021-06-14 12:48:00|3049.9|3043.9|3050|3044|3050|3044|3049.6|3043.6|4
1623674890000|2021-06-14 12:48:10|3049.9|3043.9|3050.5|3044.5|3050.5|3044.5|3049.9|3043.9|2
1623674920000|2021-06-14 12:48:40|3050.8|3044.8|3051.5|3045.5|3051.6|3045.6|3050.8|3044.8|5
1623674950000|2021-06-14 12:49:10|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|3051.8|3045.8|1
1623674960000|2021-06-14 12:49:20|3052|3046|3052.1|3046.1|3052.1|3046.1|3052|3046|4
1623674980000|2021-06-14 12:49:40|3052.3|3046.3|3052.5|3046.5|3052.5|3046.5|3052.3|3046.3|2
1623674990000|2021-06-14 12:49:50|3052.6|3046.6|3053.1|3047.1|3053.1|3047.1|3052.6|3046.6|2
1623675000000|2021-06-14 12:50:00|3053.4|3047.4|3053.5|3047.5|3053.9|3047.9|3053.4|3047.4|3
1623675010000|2021-06-14 12:50:10|3053.4|3047.4|3051.5|3045.5|3053.4|3047.4|3051.5|3045.5|3
1623675030000|2021-06-14 12:50:30|3051.6|3045.6|3051.8|3045.8|3051.8|3045.8|3051.6|3045.6|2
1623675050000|2021-06-14 12:50:50|3052.1|3046.1|3052.3|3046.3|3052.3|3046.3|3052.1|3046.1|2
1623675070000|2021-06-14 12:51:10|3051.9|3045.9|3051.6|3045.6|3051.9|3045.9|3051.6|3045.6|2
1623675080000|2021-06-14 12:51:20|3051.9|3045.9|3052.9|3046.9|3052.9|3046.9|3051.9|3045.9|4
1623675090000|2021-06-14 12:51:30|3053|3047|3052.9|3046.9|3053|3047|3052.9|3046.9|2
1623675100000|2021-06-14 12:51:40|3052.5|3046.5|3051.8|3045.8|3052.5|3046.5|3051.8|3045.8|3
1623675110000|2021-06-14 12:51:50|3051.4|3045.4|3050.9|3044.9|3051.4|3045.4|3050.9|3044.9|2
1623675120000|2021-06-14 12:52:00|3051.4|3045.4|3051.4|3045.4|3051.5|3045.5|3051.4|3045.4|3
1623675130000|2021-06-14 12:52:10|3050.9|3044.9|3050.8|3044.8|3050.9|3044.9|3050.8|3044.8|2
1623675140000|2021-06-14 12:52:20|3051|3045|3051|3045|3051|3045|3051|3045|1
1623675150000|2021-06-14 12:52:30|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1623675160000|2021-06-14 12:52:40|3051|3045|3051|3045|3051|3045|3051|3045|1
1623675180000|2021-06-14 12:53:00|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|3050.9|3044.9|1
1623675190000|2021-06-14 12:53:10|3050.6|3044.6|3050.3|3044.3|3050.6|3044.6|3050.3|3044.3|2
1623675220000|2021-06-14 12:53:40|3050.1|3044.1|3052|3046|3052.3|3046.3|3050.1|3044.1|3
1623675230000|2021-06-14 12:53:50|3051.8|3045.8|3051|3045|3051.8|3045.8|3051|3045|4
1623675250000|2021-06-14 12:54:10|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|3050.8|3044.8|1
1623675260000|2021-06-14 12:54:20|3050.4|3044.4|3050.3|3044.3|3050.4|3044.4|3050.3|3044.3|2
1623675270000|2021-06-14 12:54:30|3049.9|3043.9|3049.5|3043.5|3049.9|3043.9|3048.9|3042.9|4
1623675280000|2021-06-14 12:54:40|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1623675290000|2021-06-14 12:54:50|3048.9|3042.9|3047.5|3041.5|3048.9|3042.9|3047.5|3041.5|5
1623675300000|2021-06-14 12:55:00|3047.9|3041.9|3049.6|3043.6|3049.6|3043.6|3047.9|3041.9|6
1623675310000|2021-06-14 12:55:10|3049.9|3043.9|3050.1|3044.1|3050.1|3044.1|3049.9|3043.9|2
1623675320000|2021-06-14 12:55:20|3050|3044|3049.1|3043.1|3050|3044|3049.1|3043.1|2
1623675340000|2021-06-14 12:55:40|3048.9|3042.9|3049.3|3043.3|3049.5|3043.5|3048.9|3042.9|4
1623675350000|2021-06-14 12:55:50|3049|3043|3048.6|3042.6|3049|3043|3048.6|3042.6|3
1623675360000|2021-06-14 12:56:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|1
1623675370000|2021-06-14 12:56:10|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623675380000|2021-06-14 12:56:20|3047.8|3041.8|3047.8|3041.8|3048.3|3042.3|3047.3|3041.3|6
1623675390000|2021-06-14 12:56:30|3048|3042|3049|3043|3049.8|3043.8|3048|3042|5
1623675420000|2021-06-14 12:57:00|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1623675430000|2021-06-14 12:57:10|3049.9|3043.9|3050.6|3044.6|3050.6|3044.6|3049.9|3043.9|3
1623675460000|2021-06-14 12:57:40|3050.8|3044.8|3051.1|3045.1|3051.1|3045.1|3050.8|3044.8|2
1623675480000|2021-06-14 12:58:00|3050.9|3044.9|3050|3044|3050.9|3044.9|3049.9|3043.9|5
1623675490000|2021-06-14 12:58:10|3049.8|3043.8|3048.4|3042.4|3049.8|3043.8|3048.4|3042.4|5
1623675500000|2021-06-14 12:58:20|3048.8|3042.8|3050.1|3044.1|3050.1|3044.1|3048.8|3042.8|4
1623675520000|2021-06-14 12:58:40|3050.3|3044.3|3050.5|3044.5|3050.5|3044.5|3050.3|3044.3|2
1623675530000|2021-06-14 12:58:50|3050.4|3044.4|3050|3044|3050.4|3044.4|3050|3044|2
1623675540000|2021-06-14 12:59:00|3049.8|3043.8|3051.3|3045.3|3051.3|3045.3|3049.8|3043.8|4
1623675550000|2021-06-14 12:59:10|3050.8|3044.8|3051.3|3045.3|3051.3|3045.3|3050.8|3044.8|3
1623675560000|2021-06-14 12:59:20|3051|3045|3050.4|3044.4|3051|3045|3050.1|3044.1|4
1623675570000|2021-06-14 12:59:30|3050.1|3044.1|3049.9|3043.9|3050.1|3044.1|3049.4|3043.4|4
1623675600000|2021-06-14 13:00:00|3050|3044|3048.4|3042.4|3050|3044|3048.4|3042.4|7
1623675610000|2021-06-14 13:00:10|3048|3042|3047.3|3041.3|3048|3042|3047.3|3041.3|2
1623675620000|2021-06-14 13:00:20|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|3047.1|3041.1|1
1623675630000|2021-06-14 13:00:30|3048.1|3042.1|3047.8|3041.8|3048.3|3042.3|3047.8|3041.8|3
1623675640000|2021-06-14 13:00:40|3048.1|3042.1|3047.8|3041.8|3048.1|3042.1|3047.8|3041.8|2
1623675650000|2021-06-14 13:00:50|3047.5|3041.5|3046.9|3040.9|3047.5|3041.5|3046.9|3040.9|4
1623675660000|2021-06-14 13:01:00|3047.1|3041.1|3049.6|3043.6|3049.6|3043.6|3047.1|3041.1|5
1623675670000|2021-06-14 13:01:10|3049.4|3043.4|3048.5|3042.5|3049.6|3043.6|3048.5|3042.5|8
1623675680000|2021-06-14 13:01:20|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623675690000|2021-06-14 13:01:30|3048.4|3042.4|3048.3|3042.3|3048.4|3042.4|3048.3|3042.3|2
1623675710000|2021-06-14 13:01:50|3048|3042|3047.8|3041.8|3048|3042|3047.8|3041.8|2
1623675720000|2021-06-14 13:02:00|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|1
1623675730000|2021-06-14 13:02:10|3048.3|3042.3|3048.6|3042.6|3048.6|3042.6|3048.3|3042.3|4
1623675740000|2021-06-14 13:02:20|3048.9|3042.9|3049.6|3043.6|3049.6|3043.6|3048.9|3042.9|4
1623675750000|2021-06-14 13:02:30|3049.3|3043.3|3049|3043|3049.3|3043.3|3049|3043|2
1623675760000|2021-06-14 13:02:40|3048.9|3042.9|3047.5|3041.5|3048.9|3042.9|3047.5|3041.5|5
1623675770000|2021-06-14 13:02:50|3047.8|3041.8|3048.6|3042.6|3048.6|3042.6|3047.8|3041.8|2
1623675780000|2021-06-14 13:03:00|3049|3043|3049.3|3043.3|3049.5|3043.5|3049|3043|4
1623675790000|2021-06-14 13:03:10|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|3049.1|3043.1|1
1623675810000|2021-06-14 13:03:30|3048.9|3042.9|3047.9|3041.9|3048.9|3042.9|3047.9|3041.9|3
1623675820000|2021-06-14 13:03:40|3047.6|3041.6|3047.1|3041.1|3047.6|3041.6|3047.1|3041.1|3
1623675830000|2021-06-14 13:03:50|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623675840000|2021-06-14 13:04:00|3047.8|3041.8|3049|3043|3049|3043|3047.8|3041.8|4
1623675850000|2021-06-14 13:04:10|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1623675860000|2021-06-14 13:04:20|3048.5|3042.5|3048|3042|3048.5|3042.5|3048|3042|3
1623675870000|2021-06-14 13:04:30|3047.8|3041.8|3048.3|3042.3|3048.3|3042.3|3047.8|3041.8|3
1623675880000|2021-06-14 13:04:40|3048.4|3042.4|3048.8|3042.8|3048.9|3042.9|3048.4|3042.4|4
1623675890000|2021-06-14 13:04:50|3048.5|3042.5|3048.6|3042.6|3048.6|3042.6|3048.1|3042.1|4
1623675900000|2021-06-14 13:05:00|3049|3043|3049.5|3043.5|3049.5|3043.5|3049|3043|4
1623675910000|2021-06-14 13:05:10|3049.8|3043.8|3050.3|3044.3|3050.5|3044.5|3049.8|3043.8|5
1623675920000|2021-06-14 13:05:20|3050|3044|3050|3044|3050|3044|3050|3044|1
1623675930000|2021-06-14 13:05:30|3049.6|3043.6|3048.4|3042.4|3049.6|3043.6|3048.4|3042.4|4
1623675940000|2021-06-14 13:05:40|3048|3042|3048.5|3042.5|3048.5|3042.5|3047.8|3041.8|4
1623675950000|2021-06-14 13:05:50|3048.3|3042.3|3048|3042|3048.3|3042.3|3048|3042|4
1623675960000|2021-06-14 13:06:00|3048.5|3042.5|3048.6|3042.6|3048.6|3042.6|3048.5|3042.5|2
1623675970000|2021-06-14 13:06:10|3049|3043|3048.9|3042.9|3049|3043|3048.4|3042.4|4
1623675980000|2021-06-14 13:06:20|3048.6|3042.6|3048.4|3042.4|3048.6|3042.6|3048.4|3042.4|2
1623675990000|2021-06-14 13:06:30|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1623676000000|2021-06-14 13:06:40|3048.5|3042.5|3049|3043|3049|3043|3048.5|3042.5|2
1623676010000|2021-06-14 13:06:50|3049.3|3043.3|3050|3044|3050.3|3044.3|3049.3|3043.3|5
1623676030000|2021-06-14 13:07:10|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|3049.9|3043.9|1
1623676050000|2021-06-14 13:07:30|3049.3|3043.3|3047.3|3041.3|3049.3|3043.3|3047.3|3041.3|6
1623676060000|2021-06-14 13:07:40|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3046.6|3040.6|2
1623676070000|2021-06-14 13:07:50|3046.3|3040.3|3046.8|3040.8|3046.8|3040.8|3045.8|3039.8|3
1623676100000|2021-06-14 13:08:20|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|3046.6|3040.6|1
1623676110000|2021-06-14 13:08:30|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|3046.9|3040.9|1
1623676140000|2021-06-14 13:09:00|3047.3|3041.3|3047.3|3041.3|3047.8|3041.8|3047.3|3041.3|3
1623676150000|2021-06-14 13:09:10|3047|3041|3046.5|3040.5|3047|3041|3046.5|3040.5|2
1623676160000|2021-06-14 13:09:20|3046.4|3040.4|3046|3040|3046.4|3040.4|3044.9|3038.9|7
1623676180000|2021-06-14 13:09:40|3046.3|3040.3|3046.1|3040.1|3046.3|3040.3|3046.1|3040.1|2
1623676190000|2021-06-14 13:09:50|3046|3040|3045|3039|3046|3040|3044.9|3038.9|5
1623676200000|2021-06-14 13:10:00|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623676210000|2021-06-14 13:10:10|3044.6|3038.6|3045.5|3039.5|3045.5|3039.5|3043.6|3037.6|6
1623676220000|2021-06-14 13:10:20|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|3045.3|3039.3|1
1623676230000|2021-06-14 13:10:30|3045|3039|3044.8|3038.8|3045|3039|3044.8|3038.8|2
1623676240000|2021-06-14 13:10:40|3044.5|3038.5|3044|3038|3044.5|3038.5|3044|3038|3
1623676250000|2021-06-14 13:10:50|3043.8|3037.8|3044.5|3038.5|3044.5|3038.5|3043.4|3037.4|3
1623676260000|2021-06-14 13:11:00|3044.9|3038.9|3043.1|3037.1|3044.9|3038.9|3043.1|3037.1|6
1623676270000|2021-06-14 13:11:10|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623676280000|2021-06-14 13:11:20|3043.8|3037.8|3043.9|3037.9|3044|3038|3043.8|3037.8|3
1623676290000|2021-06-14 13:11:30|3043.6|3037.6|3043.3|3037.3|3043.6|3037.6|3043.3|3037.3|3
1623676300000|2021-06-14 13:11:40|3043.5|3037.5|3044|3038|3044|3038|3043.5|3037.5|2
1623676330000|2021-06-14 13:12:10|3043.6|3037.6|3042.5|3036.5|3043.6|3037.6|3042.5|3036.5|3
1623676340000|2021-06-14 13:12:20|3042.3|3036.3|3042|3036|3042.3|3036.3|3042|3036|2
1623676350000|2021-06-14 13:12:30|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623676360000|2021-06-14 13:12:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623676370000|2021-06-14 13:12:50|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|3041.1|3035.1|1
1623676380000|2021-06-14 13:13:00|3041.4|3035.4|3041.5|3035.5|3041.5|3035.5|3041|3035|4
1623676420000|2021-06-14 13:13:40|3041.3|3035.3|3042.8|3036.8|3042.8|3036.8|3041.3|3035.3|5
1623676430000|2021-06-14 13:13:50|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|2
1623676440000|2021-06-14 13:14:00|3042.6|3036.6|3042.4|3036.4|3042.6|3036.6|3042.4|3036.4|2
1623676450000|2021-06-14 13:14:10|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623676460000|2021-06-14 13:14:20|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1623676470000|2021-06-14 13:14:30|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623676480000|2021-06-14 13:14:40|3042.4|3036.4|3041.5|3035.5|3042.4|3036.4|3041.5|3035.5|3
1623676490000|2021-06-14 13:14:50|3041.3|3035.3|3040.8|3034.8|3041.3|3035.3|3040.8|3034.8|3
1623676500000|2021-06-14 13:15:00|3041|3035|3041.5|3035.5|3041.8|3035.8|3041|3035|4
1623676510000|2021-06-14 13:15:10|3041.8|3035.8|3041.5|3035.5|3041.8|3035.8|3041.5|3035.5|2
1623676530000|2021-06-14 13:15:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623676540000|2021-06-14 13:15:40|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623676580000|2021-06-14 13:16:20|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|3041.8|3035.8|1
1623676600000|2021-06-14 13:16:40|3041.3|3035.3|3041.4|3035.4|3041.4|3035.4|3040.9|3034.9|3
1623676610000|2021-06-14 13:16:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623676660000|2021-06-14 13:17:40|3041.4|3035.4|3042|3036|3042|3036|3041.3|3035.3|4
1623676680000|2021-06-14 13:18:00|3042.1|3036.1|3042.5|3036.5|3042.5|3036.5|3042.1|3036.1|2
1623676720000|2021-06-14 13:18:40|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|3042.3|3036.3|1
1623676730000|2021-06-14 13:18:50|3042|3036|3041.6|3035.6|3042|3036|3041.5|3035.5|4
1623676740000|2021-06-14 13:19:00|3041.4|3035.4|3041.1|3035.1|3041.4|3035.4|3041.1|3035.1|2
1623676760000|2021-06-14 13:19:20|3041.6|3035.6|3041.3|3035.3|3041.9|3035.9|3041.3|3035.3|4
1623676770000|2021-06-14 13:19:30|3041.5|3035.5|3042.6|3036.6|3042.6|3036.6|3041.5|3035.5|4
1623676780000|2021-06-14 13:19:40|3042.3|3036.3|3041.6|3035.6|3042.3|3036.3|3041.6|3035.6|4
1623676790000|2021-06-14 13:19:50|3041.8|3035.8|3042.4|3036.4|3042.4|3036.4|3041.8|3035.8|3
1623676800000|2021-06-14 13:20:00|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|3042.6|3036.6|1
1623676820000|2021-06-14 13:20:20|3042.5|3036.5|3041.9|3035.9|3042.5|3036.5|3041.9|3035.9|2
1623676830000|2021-06-14 13:20:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623676840000|2021-06-14 13:20:40|3041.5|3035.5|3041.6|3035.6|3041.6|3035.6|3041.5|3035.5|2
1623676850000|2021-06-14 13:20:50|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|3041.4|3035.4|1
1623676860000|2021-06-14 13:21:00|3041.3|3035.3|3041.9|3035.9|3041.9|3035.9|3041.3|3035.3|3
1623676870000|2021-06-14 13:21:10|3042.3|3036.3|3042.6|3036.6|3042.6|3036.6|3042.3|3036.3|2
1623676890000|2021-06-14 13:21:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623676910000|2021-06-14 13:21:50|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|3041.5|3035.5|1
1623676930000|2021-06-14 13:22:10|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|3041.3|3035.3|1
1623676940000|2021-06-14 13:22:20|3041.8|3035.8|3042.3|3036.3|3042.3|3036.3|3041.8|3035.8|2
1623676950000|2021-06-14 13:22:30|3042|3036|3042.4|3036.4|3042.4|3036.4|3042|3036|3
1623676960000|2021-06-14 13:22:40|3043.1|3037.1|3042.8|3036.8|3043.1|3037.1|3042.8|3036.8|3
1623676970000|2021-06-14 13:22:50|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|3042.4|3036.4|1
1623676980000|2021-06-14 13:23:00|3042.6|3036.6|3043.9|3037.9|3043.9|3037.9|3042.6|3036.6|3
1623676990000|2021-06-14 13:23:10|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623677010000|2021-06-14 13:23:30|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623677020000|2021-06-14 13:23:40|3043|3037|3043.8|3037.8|3043.8|3037.8|3043|3037|2
1623677040000|2021-06-14 13:24:00|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|3043.9|3037.9|1
1623677050000|2021-06-14 13:24:10|3044.1|3038.1|3046.3|3040.3|3046.6|3040.6|3044.1|3038.1|4
1623677090000|2021-06-14 13:24:50|3046.1|3040.1|3045.5|3039.5|3046.1|3040.1|3045.5|3039.5|2
1623677120000|2021-06-14 13:25:20|3045.1|3039.1|3045|3039|3045.1|3039.1|3045|3039|2
1623677140000|2021-06-14 13:25:40|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|3044.8|3038.8|1
1623677150000|2021-06-14 13:25:50|3044.1|3038.1|3043.3|3037.3|3044.1|3038.1|3042.8|3036.8|4
1623677160000|2021-06-14 13:26:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623677170000|2021-06-14 13:26:10|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|1
1623677180000|2021-06-14 13:26:20|3043.8|3037.8|3043.9|3037.9|3043.9|3037.9|3043.8|3037.8|2
1623677190000|2021-06-14 13:26:30|3044|3038|3045.1|3039.1|3045.1|3039.1|3044|3038|2
1623677200000|2021-06-14 13:26:40|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623677210000|2021-06-14 13:26:50|3044.3|3038.3|3043.8|3037.8|3044.3|3038.3|3043.8|3037.8|3
1623677220000|2021-06-14 13:27:00|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|3043.5|3037.5|1
1623677230000|2021-06-14 13:27:10|3042.9|3036.9|3041.6|3035.6|3042.9|3036.9|3041.6|3035.6|5
1623677240000|2021-06-14 13:27:20|3042.3|3036.3|3042.5|3036.5|3042.9|3036.9|3042.3|3036.3|6
1623677250000|2021-06-14 13:27:30|3042.9|3036.9|3042.5|3036.5|3042.9|3036.9|3042.5|3036.5|2
1623677260000|2021-06-14 13:27:40|3042.8|3036.8|3042.1|3036.1|3042.8|3036.8|3042.1|3036.1|2
1623677300000|2021-06-14 13:28:20|3042|3036|3043|3037|3043|3037|3042|3036|2
1623677310000|2021-06-14 13:28:30|3043.3|3037.3|3046.8|3040.8|3046.8|3040.8|3043.3|3037.3|2
1623677340000|2021-06-14 13:29:00|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|3046.5|3040.5|1
1623677350000|2021-06-14 13:29:10|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623677360000|2021-06-14 13:29:20|3046|3040|3045.8|3039.8|3046|3040|3045.8|3039.8|2
1623677370000|2021-06-14 13:29:30|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|3045.4|3039.4|1
1623677380000|2021-06-14 13:29:40|3045|3039|3045|3039|3045|3039|3045|3039|1
1623677400000|2021-06-14 13:30:00|3045.3|3039.3|3045.1|3039.1|3045.3|3039.3|3043.9|3037.9|6
1623677420000|2021-06-14 13:30:20|3044.9|3038.9|3043.6|3037.6|3044.9|3038.9|3043.6|3037.6|5
1623677430000|2021-06-14 13:30:30|3043.4|3037.4|3043.5|3037.5|3043.5|3037.5|3043.1|3037.1|3
1623677440000|2021-06-14 13:30:40|3043.9|3037.9|3044.9|3038.9|3045.1|3039.1|3043.9|3037.9|5
1623677450000|2021-06-14 13:30:50|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|3044.6|3038.6|1
1623677460000|2021-06-14 13:31:00|3044.9|3038.9|3046.8|3040.8|3047|3041|3044.5|3038.5|9
1623677470000|2021-06-14 13:31:10|3047|3041|3046.8|3040.8|3047|3041|3046.8|3040.8|2
1623677480000|2021-06-14 13:31:20|3046.5|3040.5|3045.9|3039.9|3046.5|3040.5|3045.6|3039.6|3
1623677500000|2021-06-14 13:31:40|3045.6|3039.6|3045.4|3039.4|3045.6|3039.6|3045.4|3039.4|2
1623677530000|2021-06-14 13:32:10|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|3045.1|3039.1|1
1623677540000|2021-06-14 13:32:20|3045|3039|3044|3038|3045|3039|3044|3038|5
1623677550000|2021-06-14 13:32:30|3043.6|3037.6|3043|3037|3043.6|3037.6|3042.4|3036.4|5
1623677580000|2021-06-14 13:33:00|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|3043.1|3037.1|1
1623677590000|2021-06-14 13:33:10|3043.5|3037.5|3045.8|3039.8|3045.8|3039.8|3043.5|3037.5|5
1623677600000|2021-06-14 13:33:20|3046.1|3040.1|3046.1|3040.1|3046.4|3040.4|3045.9|3039.9|4
1623677610000|2021-06-14 13:33:30|3046.4|3040.4|3046.6|3040.6|3046.6|3040.6|3046.4|3040.4|2
1623677620000|2021-06-14 13:33:40|3046.9|3040.9|3048.3|3042.3|3048.5|3042.5|3046.9|3040.9|4
1623677630000|2021-06-14 13:33:50|3047.5|3041.5|3049.4|3043.4|3049.4|3043.4|3047.5|3041.5|4
1623677640000|2021-06-14 13:34:00|3050|3044|3050|3044|3050|3044|3050|3044|1
1623677670000|2021-06-14 13:34:30|3049.9|3043.9|3049.4|3043.4|3049.9|3043.9|3048.4|3042.4|5
1623677700000|2021-06-14 13:35:00|3049.1|3043.1|3049.3|3043.3|3049.3|3043.3|3048.1|3042.1|3
1623677710000|2021-06-14 13:35:10|3048.9|3042.9|3047|3041|3048.9|3042.9|3046.9|3040.9|6
1623677720000|2021-06-14 13:35:20|3047.3|3041.3|3048.8|3042.8|3049.1|3043.1|3047.3|3041.3|4
1623677730000|2021-06-14 13:35:30|3049|3043|3050.1|3044.1|3050.1|3044.1|3049|3043|2
1623677740000|2021-06-14 13:35:40|3050.4|3044.4|3049.1|3043.1|3050.4|3044.4|3049.1|3043.1|4
1623677750000|2021-06-14 13:35:50|3050.1|3044.1|3050|3044|3050.1|3044.1|3050|3044|2
1623677760000|2021-06-14 13:36:00|3050.4|3044.4|3049.8|3043.8|3051.1|3045.1|3049.8|3043.8|7
1623677770000|2021-06-14 13:36:10|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|3049.3|3043.3|1
1623677780000|2021-06-14 13:36:20|3049.1|3043.1|3047.1|3041.1|3049.1|3043.1|3047.1|3041.1|8
1623677790000|2021-06-14 13:36:30|3046.3|3040.3|3047.8|3041.8|3047.8|3041.8|3045.9|3039.9|5
1623677800000|2021-06-14 13:36:40|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|3048.1|3042.1|1
1623677810000|2021-06-14 13:36:50|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623677830000|2021-06-14 13:37:10|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1623677840000|2021-06-14 13:37:20|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|3047.4|3041.4|1
1623677850000|2021-06-14 13:37:30|3047.1|3041.1|3045.9|3039.9|3047.1|3041.1|3045.9|3039.9|3
1623677860000|2021-06-14 13:37:40|3046.1|3040.1|3046|3040|3046.6|3040.6|3046|3040|4
1623677870000|2021-06-14 13:37:50|3045.8|3039.8|3045.6|3039.6|3045.8|3039.8|3044.9|3038.9|5
1623677880000|2021-06-14 13:38:00|3045.3|3039.3|3044.3|3038.3|3045.3|3039.3|3044.1|3038.1|7
1623677900000|2021-06-14 13:38:20|3044.5|3038.5|3043.6|3037.6|3044.5|3038.5|3043.6|3037.6|3
1623677910000|2021-06-14 13:38:30|3043.3|3037.3|3043.3|3037.3|3043.3|3037.3|3043|3037|4
1623677920000|2021-06-14 13:38:40|3043.5|3037.5|3045.1|3039.1|3045.1|3039.1|3043.5|3037.5|4
1623677930000|2021-06-14 13:38:50|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|3044.9|3038.9|1
1623677940000|2021-06-14 13:39:00|3045|3039|3045|3039|3045|3039|3045|3039|1
1623677950000|2021-06-14 13:39:10|3044.8|3038.8|3043.5|3037.5|3044.8|3038.8|3042.6|3036.6|8
1623677960000|2021-06-14 13:39:20|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|3043.4|3037.4|1
1623677980000|2021-06-14 13:39:40|3043.3|3037.3|3042|3036|3043.3|3037.3|3042|3036|4
1623677990000|2021-06-14 13:39:50|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623678000000|2021-06-14 13:40:00|3042|3036|3042.4|3036.4|3042.9|3036.9|3042|3036|5
1623678010000|2021-06-14 13:40:10|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|3042.5|3036.5|1
1623678020000|2021-06-14 13:40:20|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|3042.1|3036.1|1
1623678030000|2021-06-14 13:40:30|3042.3|3036.3|3042.1|3036.1|3042.4|3036.4|3041.9|3035.9|5
1623678040000|2021-06-14 13:40:40|3042.4|3036.4|3042.1|3036.1|3042.4|3036.4|3042.1|3036.1|2
1623678060000|2021-06-14 13:41:00|3042.4|3036.4|3042.3|3036.3|3043.5|3037.5|3042.1|3036.1|8
1623678070000|2021-06-14 13:41:10|3042.1|3036.1|3041.9|3035.9|3042.1|3036.1|3041.9|3035.9|2
1623678090000|2021-06-14 13:41:30|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|3041.6|3035.6|1
1623678100000|2021-06-14 13:41:40|3043|3037|3044.1|3038.1|3044.1|3038.1|3043|3037|6
1623678120000|2021-06-14 13:42:00|3044.3|3038.3|3045.1|3039.1|3045.1|3039.1|3044.3|3038.3|3
1623678130000|2021-06-14 13:42:10|3045.5|3039.5|3044.8|3038.8|3045.5|3039.5|3044.4|3038.4|4
1623678140000|2021-06-14 13:42:20|3045|3039|3045|3039|3045|3039|3045|3039|1
1623678150000|2021-06-14 13:42:30|3044.8|3038.8|3041.9|3035.9|3044.8|3038.8|3041.9|3035.9|10
1623678160000|2021-06-14 13:42:40|3041.6|3035.6|3044.6|3038.6|3044.8|3038.8|3041.6|3035.6|7
1623678170000|2021-06-14 13:42:50|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|3044.4|3038.4|1
1623678180000|2021-06-14 13:43:00|3044.1|3038.1|3044|3038|3044.1|3038.1|3044|3038|2
1623678190000|2021-06-14 13:43:10|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|3043.8|3037.8|1
1623678200000|2021-06-14 13:43:20|3044.3|3038.3|3045.1|3039.1|3046|3040|3044.3|3038.3|5
1623678210000|2021-06-14 13:43:30|3044.9|3038.9|3045.6|3039.6|3045.6|3039.6|3044.9|3038.9|3
1623678220000|2021-06-14 13:43:40|3046.1|3040.1|3046.4|3040.4|3046.6|3040.6|3046.1|3040.1|3
1623678230000|2021-06-14 13:43:50|3046.5|3040.5|3047.4|3041.4|3047.4|3041.4|3046.5|3040.5|4
1623678240000|2021-06-14 13:44:00|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|3047.6|3041.6|1
1623678250000|2021-06-14 13:44:10|3047.5|3041.5|3047.4|3041.4|3047.8|3041.8|3047.4|3041.4|5
1623678260000|2021-06-14 13:44:20|3048.3|3042.3|3048|3042|3048.3|3042.3|3047.9|3041.9|3
1623678270000|2021-06-14 13:44:30|3048.3|3042.3|3049.5|3043.5|3049.8|3043.8|3048.3|3042.3|5
1623678280000|2021-06-14 13:44:40|3049.6|3043.6|3049.9|3043.9|3049.9|3043.9|3049.6|3043.6|4
1623678290000|2021-06-14 13:44:50|3050.4|3044.4|3049.6|3043.6|3051|3045|3049.6|3043.6|7
1623678300000|2021-06-14 13:45:00|3049.8|3043.8|3050.1|3044.1|3050.1|3044.1|3049.8|3043.8|2
1623678310000|2021-06-14 13:45:10|3050.4|3044.4|3051.6|3045.6|3051.6|3045.6|3050.4|3044.4|4
1623678320000|2021-06-14 13:45:20|3052|3046|3050.3|3044.3|3052|3046|3050.3|3044.3|5
1623678330000|2021-06-14 13:45:30|3050.5|3044.5|3050.1|3044.1|3050.5|3044.5|3050.1|3044.1|2
1623678340000|2021-06-14 13:45:40|3050.5|3044.5|3050.6|3044.6|3051.5|3045.5|3050.5|3044.5|5
1623678350000|2021-06-14 13:45:50|3050.4|3044.4|3052.4|3046.4|3052.8|3046.8|3050.1|3044.1|9
1623678360000|2021-06-14 13:46:00|3052.5|3046.5|3051.9|3045.9|3052.5|3046.5|3051|3045|8
1623678380000|2021-06-14 13:46:20|3051.8|3045.8|3051.6|3045.6|3051.8|3045.8|3051.5|3045.5|3
1623678400000|2021-06-14 13:46:40|3051.9|3045.9|3055.5|3049.5|3055.9|3049.9|3051.9|3045.9|6
1623678410000|2021-06-14 13:46:50|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1623678440000|2021-06-14 13:47:20|3055|3049|3054.9|3048.9|3055|3049|3054.6|3048.6|5
1623678450000|2021-06-14 13:47:30|3055|3049|3054.3|3048.3|3055|3049|3054.3|3048.3|3
1623678460000|2021-06-14 13:47:40|3053.4|3047.4|3053.9|3047.9|3053.9|3047.9|3053.4|3047.4|3
1623678470000|2021-06-14 13:47:50|3053.6|3047.6|3052.9|3046.9|3053.6|3047.6|3052.9|3046.9|3
1623678480000|2021-06-14 13:48:00|3052.5|3046.5|3051.6|3045.6|3052.5|3046.5|3051.6|3045.6|4
1623678490000|2021-06-14 13:48:10|3053.1|3047.1|3053.6|3047.6|3053.6|3047.6|3053.1|3047.1|3
1623678500000|2021-06-14 13:48:20|3053.4|3047.4|3053|3047|3053.4|3047.4|3052.8|3046.8|5
1623678510000|2021-06-14 13:48:30|3053.5|3047.5|3054.4|3048.4|3054.6|3048.6|3053.5|3047.5|5
1623678530000|2021-06-14 13:48:50|3054.6|3048.6|3054.5|3048.5|3055.3|3049.3|3054.5|3048.5|4
1623678540000|2021-06-14 13:49:00|3053.1|3047.1|3052.5|3046.5|3053.6|3047.6|3052.5|3046.5|5
1623678550000|2021-06-14 13:49:10|3052.1|3046.1|3052.5|3046.5|3053.4|3047.4|3052.1|3046.1|9
1623678560000|2021-06-14 13:49:20|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1623678570000|2021-06-14 13:49:30|3052.1|3046.1|3053.1|3047.1|3053.1|3047.1|3051.9|3045.9|4
1623678600000|2021-06-14 13:50:00|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|3052.9|3046.9|1
1623678610000|2021-06-14 13:50:10|3053|3047|3053|3047|3053|3047|3053|3047|1
1623678620000|2021-06-14 13:50:20|3053.4|3047.4|3055.5|3049.5|3055.5|3049.5|3053.4|3047.4|6
1623678640000|2021-06-14 13:50:40|3055.6|3049.6|3055.5|3049.5|3055.6|3049.6|3055.5|3049.5|2
1623678670000|2021-06-14 13:51:10|3055.8|3049.8|3057.3|3051.3|3057.6|3051.6|3055.8|3049.8|4
1623678680000|2021-06-14 13:51:20|3057|3051|3056.5|3050.5|3057|3051|3056.4|3050.4|4
1623678690000|2021-06-14 13:51:30|3056.8|3050.8|3057.1|3051.1|3057.4|3051.4|3056.8|3050.8|4
1623678710000|2021-06-14 13:51:50|3056.6|3050.6|3056.6|3050.6|3057.1|3051.1|3056.6|3050.6|3
1623678740000|2021-06-14 13:52:20|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1623678750000|2021-06-14 13:52:30|3056.1|3050.1|3056.3|3050.3|3056.3|3050.3|3055.5|3049.5|4
1623678760000|2021-06-14 13:52:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1623678780000|2021-06-14 13:53:00|3055.8|3049.8|3056.6|3050.6|3056.6|3050.6|3054.5|3048.5|8
1623678790000|2021-06-14 13:53:10|3056.9|3050.9|3057.9|3051.9|3057.9|3051.9|3056.9|3050.9|2
1623678800000|2021-06-14 13:53:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1623678840000|2021-06-14 13:54:00|3057.3|3051.3|3058.4|3052.4|3058.4|3052.4|3057.3|3051.3|3
1623678850000|2021-06-14 13:54:10|3058.5|3052.5|3059|3053|3059.3|3053.3|3058.5|3052.5|3
1623678860000|2021-06-14 13:54:20|3058.9|3052.9|3058.5|3052.5|3058.9|3052.9|3058.5|3052.5|2
1623678870000|2021-06-14 13:54:30|3058.4|3052.4|3059.9|3053.9|3060.1|3054.1|3058.4|3052.4|6
1623678880000|2021-06-14 13:54:40|3059.6|3053.6|3058.8|3052.8|3059.6|3053.6|3058.8|3052.8|3
1623678890000|2021-06-14 13:54:50|3059|3053|3060.4|3054.4|3060.4|3054.4|3059|3053|4
1623678900000|2021-06-14 13:55:00|3060.1|3054.1|3057.9|3051.9|3060.1|3054.1|3057.6|3051.6|6
1623678910000|2021-06-14 13:55:10|3057.6|3051.6|3056.3|3050.3|3057.6|3051.6|3056.3|3050.3|8
1623678920000|2021-06-14 13:55:20|3056|3050|3055.3|3049.3|3056|3050|3055.3|3049.3|2
1623678930000|2021-06-14 13:55:30|3055|3049|3055.5|3049.5|3055.6|3049.6|3054.6|3048.6|7
1623678940000|2021-06-14 13:55:40|3055.1|3049.1|3057.1|3051.1|3057.1|3051.1|3055.1|3049.1|7
1623678950000|2021-06-14 13:55:50|3058.1|3052.1|3058.1|3052.1|3058.1|3052.1|3057.5|3051.5|5
1623678960000|2021-06-14 13:56:00|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1623678970000|2021-06-14 13:56:10|3058.1|3052.1|3057.9|3051.9|3058.1|3052.1|3057.9|3051.9|2
1623678980000|2021-06-14 13:56:20|3058|3052|3058.3|3052.3|3058.3|3052.3|3058|3052|2
1623678990000|2021-06-14 13:56:30|3058.5|3052.5|3058.9|3052.9|3058.9|3052.9|3058.5|3052.5|2
1623679000000|2021-06-14 13:56:40|3059.3|3053.3|3060.6|3054.6|3060.6|3054.6|3059.3|3053.3|5
1623679010000|2021-06-14 13:56:50|3060.9|3054.9|3061.3|3055.3|3061.3|3055.3|3060.9|3054.9|4
1623679020000|2021-06-14 13:57:00|3061.5|3055.5|3059.4|3053.4|3061.5|3055.5|3059.4|3053.4|8
1623679030000|2021-06-14 13:57:10|3059.1|3053.1|3059.4|3053.4|3059.4|3053.4|3059|3053|4
1623679050000|2021-06-14 13:57:30|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1623679060000|2021-06-14 13:57:40|3059.4|3053.4|3058.8|3052.8|3059.4|3053.4|3058.8|3052.8|5
1623679070000|2021-06-14 13:57:50|3058.9|3052.9|3059.9|3053.9|3059.9|3053.9|3058.9|3052.9|2
1623679080000|2021-06-14 13:58:00|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1623679090000|2021-06-14 13:58:10|3059.9|3053.9|3062.9|3056.9|3062.9|3056.9|3059.9|3053.9|5
1623679100000|2021-06-14 13:58:20|3063.4|3057.4|3064.5|3058.5|3064.5|3058.5|3063.4|3057.4|5
1623679110000|2021-06-14 13:58:30|3064.6|3058.6|3064.1|3058.1|3065.4|3059.4|3063.9|3057.9|7
1623679120000|2021-06-14 13:58:40|3064.5|3058.5|3063.1|3057.1|3064.5|3058.5|3063.1|3057.1|5
1623679130000|2021-06-14 13:58:50|3062.8|3056.8|3062.5|3056.5|3062.9|3056.9|3062.5|3056.5|4
1623679140000|2021-06-14 13:59:00|3062.3|3056.3|3063.8|3057.8|3063.8|3057.8|3061.9|3055.9|8
1623679150000|2021-06-14 13:59:10|3064.1|3058.1|3063.9|3057.9|3064.6|3058.6|3063.9|3057.9|5
1623679160000|2021-06-14 13:59:20|3064|3058|3065.1|3059.1|3065.4|3059.4|3064|3058|8
1623679170000|2021-06-14 13:59:30|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623679180000|2021-06-14 13:59:40|3064.4|3058.4|3064.3|3058.3|3064.4|3058.4|3063.6|3057.6|4
1623679190000|2021-06-14 13:59:50|3064.5|3058.5|3064.6|3058.6|3064.6|3058.6|3064.5|3058.5|2
1623679200000|2021-06-14 14:00:00|3066.1|3060.1|3065.5|3059.5|3066.6|3060.6|3065.5|3059.5|5
1623679210000|2021-06-14 14:00:10|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623679220000|2021-06-14 14:00:20|3065|3059|3065.5|3059.5|3065.5|3059.5|3065|3059|3
1623679230000|2021-06-14 14:00:30|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|3065.3|3059.3|1
1623679240000|2021-06-14 14:00:40|3065.5|3059.5|3066.8|3060.8|3066.8|3060.8|3065.5|3059.5|3
1623679250000|2021-06-14 14:00:50|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|3066.9|3060.9|1
1623679260000|2021-06-14 14:01:00|3066.8|3060.8|3065.8|3059.8|3066.8|3060.8|3065.8|3059.8|5
1623679270000|2021-06-14 14:01:10|3066|3060|3065.6|3059.6|3066.4|3060.4|3065.6|3059.6|5
1623679290000|2021-06-14 14:01:30|3065.4|3059.4|3065.1|3059.1|3065.4|3059.4|3065.1|3059.1|2
1623679320000|2021-06-14 14:02:00|3065.4|3059.4|3065.8|3059.8|3065.8|3059.8|3065.4|3059.4|3
1623679330000|2021-06-14 14:02:10|3065.6|3059.6|3065.4|3059.4|3065.6|3059.6|3064.9|3058.9|4
1623679360000|2021-06-14 14:02:40|3065.1|3059.1|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|4
1623679370000|2021-06-14 14:02:50|3065.1|3059.1|3065.4|3059.4|3065.4|3059.4|3065.1|3059.1|2
1623679390000|2021-06-14 14:03:10|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|3065.1|3059.1|1
1623679400000|2021-06-14 14:03:20|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|3065.4|3059.4|1
1623679440000|2021-06-14 14:04:00|3065.1|3059.1|3064.6|3058.6|3065.1|3059.1|3064.6|3058.6|3
1623679460000|2021-06-14 14:04:20|3064.4|3058.4|3063.4|3057.4|3064.4|3058.4|3063.4|3057.4|5
1623679470000|2021-06-14 14:04:30|3063|3057|3063.3|3057.3|3063.3|3057.3|3063|3057|2
1623679480000|2021-06-14 14:04:40|3063.8|3057.8|3065.5|3059.5|3065.5|3059.5|3063.8|3057.8|4
1623679490000|2021-06-14 14:04:50|3065.3|3059.3|3065|3059|3065.3|3059.3|3064.8|3058.8|3
1623679500000|2021-06-14 14:05:00|3065.4|3059.4|3067.3|3061.3|3067.3|3061.3|3065.4|3059.4|4
1623679510000|2021-06-14 14:05:10|3067|3061|3066.6|3060.6|3067|3061|3066.6|3060.6|3
1623679520000|2021-06-14 14:05:20|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|3066.4|3060.4|1
1623679530000|2021-06-14 14:05:30|3066.5|3060.5|3067.3|3061.3|3067.3|3061.3|3066.5|3060.5|3
1623679540000|2021-06-14 14:05:40|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|3067.1|3061.1|1
1623679550000|2021-06-14 14:05:50|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|3066.8|3060.8|1
1623679560000|2021-06-14 14:06:00|3066.5|3060.5|3066.8|3060.8|3067|3061|3066.5|3060.5|4
1623679570000|2021-06-14 14:06:10|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|3066.5|3060.5|1
1623679610000|2021-06-14 14:06:50|3066.8|3060.8|3066.5|3060.5|3067.3|3061.3|3066.5|3060.5|5
1623679620000|2021-06-14 14:07:00|3067.1|3061.1|3067.3|3061.3|3067.8|3061.8|3067.1|3061.1|4
1623679630000|2021-06-14 14:07:10|3067.1|3061.1|3065.6|3059.6|3067.1|3061.1|3065.6|3059.6|5
1623679640000|2021-06-14 14:07:20|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065|3059|4
1623679650000|2021-06-14 14:07:30|3065.8|3059.8|3066|3060|3066.5|3060.5|3065.8|3059.8|5
1623679660000|2021-06-14 14:07:40|3065.9|3059.9|3065.8|3059.8|3065.9|3059.9|3065.8|3059.8|2
1623679670000|2021-06-14 14:07:50|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|3065.5|3059.5|1
1623679680000|2021-06-14 14:08:00|3064.9|3058.9|3063.5|3057.5|3064.9|3058.9|3063.5|3057.5|7
1623679690000|2021-06-14 14:08:10|3063.1|3057.1|3064.4|3058.4|3064.4|3058.4|3063.1|3057.1|5
1623679700000|2021-06-14 14:08:20|3064.6|3058.6|3064.4|3058.4|3064.6|3058.6|3064.4|3058.4|2
1623679710000|2021-06-14 14:08:30|3064.6|3058.6|3064.4|3058.4|3064.6|3058.6|3064.4|3058.4|4
1623679720000|2021-06-14 14:08:40|3064|3058|3064.1|3058.1|3064.1|3058.1|3063.9|3057.9|3
1623679730000|2021-06-14 14:08:50|3063.9|3057.9|3063.5|3057.5|3063.9|3057.9|3063.5|3057.5|2
1623679740000|2021-06-14 14:09:00|3063.4|3057.4|3063|3057|3063.4|3057.4|3063|3057|2
1623679750000|2021-06-14 14:09:10|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623679760000|2021-06-14 14:09:20|3062.8|3056.8|3061.5|3055.5|3062.8|3056.8|3061.5|3055.5|4
1623679780000|2021-06-14 14:09:40|3061.4|3055.4|3061.8|3055.8|3061.8|3055.8|3061.4|3055.4|2
1623679790000|2021-06-14 14:09:50|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1623679810000|2021-06-14 14:10:10|3061.3|3055.3|3060|3054|3061.3|3055.3|3060|3054|3
1623679820000|2021-06-14 14:10:20|3059.8|3053.8|3060.6|3054.6|3060.6|3054.6|3059.6|3053.6|5
1623679830000|2021-06-14 14:10:30|3060.9|3054.9|3061.6|3055.6|3061.6|3055.6|3060.9|3054.9|4
1623679850000|2021-06-14 14:10:50|3061.4|3055.4|3060.9|3054.9|3061.4|3055.4|3060.9|3054.9|3
1623679870000|2021-06-14 14:11:10|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1623679890000|2021-06-14 14:11:30|3060.9|3054.9|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|2
1623679900000|2021-06-14 14:11:40|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1623679910000|2021-06-14 14:11:50|3060.1|3054.1|3059.5|3053.5|3060.1|3054.1|3059.5|3053.5|2
1623679930000|2021-06-14 14:12:10|3059.6|3053.6|3060|3054|3060|3054|3059.6|3053.6|2
1623679940000|2021-06-14 14:12:20|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623679960000|2021-06-14 14:12:40|3060|3054|3060|3054|3060|3054|3060|3054|1
1623679970000|2021-06-14 14:12:50|3060.1|3054.1|3060.8|3054.8|3061.1|3055.1|3060.1|3054.1|4
1623679990000|2021-06-14 14:13:10|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623680010000|2021-06-14 14:13:30|3060.9|3054.9|3062.6|3056.6|3062.6|3056.6|3060.9|3054.9|6
1623680020000|2021-06-14 14:13:40|3062.9|3056.9|3063.6|3057.6|3063.6|3057.6|3062.9|3056.9|2
1623680040000|2021-06-14 14:14:00|3064|3058|3063.6|3057.6|3064|3058|3063.6|3057.6|2
1623680050000|2021-06-14 14:14:10|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1623680060000|2021-06-14 14:14:20|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1623680070000|2021-06-14 14:14:30|3063.6|3057.6|3063.6|3057.6|3063.6|3057.6|3062.9|3056.9|3
1623680080000|2021-06-14 14:14:40|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1623680100000|2021-06-14 14:15:00|3063.5|3057.5|3063|3057|3063.5|3057.5|3063|3057|2
1623680110000|2021-06-14 14:15:10|3062.6|3056.6|3062.5|3056.5|3062.6|3056.6|3062.5|3056.5|2
1623680130000|2021-06-14 14:15:30|3062.1|3056.1|3059.3|3053.3|3062.1|3056.1|3059.3|3053.3|4
1623680150000|2021-06-14 14:15:50|3059|3053|3059.3|3053.3|3059.3|3053.3|3059|3053|2
1623680160000|2021-06-14 14:16:00|3059.5|3053.5|3059.1|3053.1|3059.5|3053.5|3059.1|3053.1|3
1623680170000|2021-06-14 14:16:10|3058.9|3052.9|3059|3053|3059.1|3053.1|3058.9|3052.9|3
1623680180000|2021-06-14 14:16:20|3057.5|3051.5|3057|3051|3057.5|3051.5|3057|3051|3
1623680190000|2021-06-14 14:16:30|3056.8|3050.8|3057.6|3051.6|3057.6|3051.6|3056.5|3050.5|4
1623680200000|2021-06-14 14:16:40|3058.1|3052.1|3058.6|3052.6|3058.6|3052.6|3058.1|3052.1|3
1623680210000|2021-06-14 14:16:50|3058.9|3052.9|3060.9|3054.9|3060.9|3054.9|3058.9|3052.9|6
1623680220000|2021-06-14 14:17:00|3061.1|3055.1|3061.4|3055.4|3061.6|3055.6|3061.1|3055.1|4
1623680230000|2021-06-14 14:17:10|3061.3|3055.3|3059.4|3053.4|3061.3|3055.3|3059.4|3053.4|5
1623680240000|2021-06-14 14:17:20|3059.1|3053.1|3059.5|3053.5|3059.5|3053.5|3059.1|3053.1|2
1623680250000|2021-06-14 14:17:30|3059.3|3053.3|3058|3052|3059.3|3053.3|3057.9|3051.9|4
1623680260000|2021-06-14 14:17:40|3057.8|3051.8|3057.3|3051.3|3057.8|3051.8|3057.3|3051.3|2
1623680270000|2021-06-14 14:17:50|3057.5|3051.5|3058.5|3052.5|3058.5|3052.5|3057.5|3051.5|3
1623680280000|2021-06-14 14:18:00|3057.9|3051.9|3057.3|3051.3|3057.9|3051.9|3057.3|3051.3|2
1623680300000|2021-06-14 14:18:20|3057|3051|3055.8|3049.8|3057|3051|3055.8|3049.8|2
1623680310000|2021-06-14 14:18:30|3056|3050|3059.6|3053.6|3059.6|3053.6|3056|3050|8
1623680320000|2021-06-14 14:18:40|3059.8|3053.8|3059.4|3053.4|3060|3054|3059.1|3053.1|9
1623680340000|2021-06-14 14:19:00|3059.9|3053.9|3059.5|3053.5|3060|3054|3058.6|3052.6|8
1623680350000|2021-06-14 14:19:10|3059.3|3053.3|3058.4|3052.4|3059.3|3053.3|3058.4|3052.4|2
1623680370000|2021-06-14 14:19:30|3058.1|3052.1|3058.3|3052.3|3058.4|3052.4|3057.8|3051.8|5
1623680380000|2021-06-14 14:19:40|3058.5|3052.5|3059.4|3053.4|3059.9|3053.9|3058.5|3052.5|6
1623680390000|2021-06-14 14:19:50|3059.5|3053.5|3059.8|3053.8|3059.8|3053.8|3059.5|3053.5|2
1623680400000|2021-06-14 14:20:00|3060|3054|3060.5|3054.5|3060.9|3054.9|3060|3054|4
1623680410000|2021-06-14 14:20:10|3060.3|3054.3|3060|3054|3060.3|3054.3|3060|3054|2
1623680420000|2021-06-14 14:20:20|3059.8|3053.8|3059.3|3053.3|3059.8|3053.8|3059.3|3053.3|2
1623680430000|2021-06-14 14:20:30|3059.5|3053.5|3060.8|3054.8|3060.8|3054.8|3059.5|3053.5|4
1623680440000|2021-06-14 14:20:40|3060.9|3054.9|3063.6|3057.6|3063.6|3057.6|3060.9|3054.9|10
1623680450000|2021-06-14 14:20:50|3064|3058|3064.1|3058.1|3064.1|3058.1|3064|3058|2
1623680460000|2021-06-14 14:21:00|3064.4|3058.4|3064.5|3058.5|3064.5|3058.5|3063.9|3057.9|4
1623680470000|2021-06-14 14:21:10|3064.8|3058.8|3063.4|3057.4|3064.9|3058.9|3063.1|3057.1|5
1623680480000|2021-06-14 14:21:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1623680490000|2021-06-14 14:21:30|3063.6|3057.6|3063.6|3057.6|3063.9|3057.9|3063.6|3057.6|3
1623680520000|2021-06-14 14:22:00|3064|3058|3064|3058|3064|3058|3064|3058|1
1623680530000|2021-06-14 14:22:10|3063.8|3057.8|3063.4|3057.4|3063.8|3057.8|3062.6|3056.6|6
1623680540000|2021-06-14 14:22:20|3063|3057|3063.1|3057.1|3063.1|3057.1|3062.8|3056.8|4
1623680560000|2021-06-14 14:22:40|3063.5|3057.5|3063|3057|3063.5|3057.5|3062.8|3056.8|3
1623680570000|2021-06-14 14:22:50|3063.3|3057.3|3063|3057|3063.5|3057.5|3063|3057|4
1623680580000|2021-06-14 14:23:00|3062.8|3056.8|3061.9|3055.9|3062.8|3056.8|3061.9|3055.9|3
1623680590000|2021-06-14 14:23:10|3061.8|3055.8|3061.3|3055.3|3061.8|3055.8|3061.3|3055.3|3
1623680600000|2021-06-14 14:23:20|3060.5|3054.5|3060.3|3054.3|3060.5|3054.5|3060.3|3054.3|2
1623680610000|2021-06-14 14:23:30|3060.1|3054.1|3060.5|3054.5|3060.5|3054.5|3060.1|3054.1|2
1623680620000|2021-06-14 14:23:40|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623680640000|2021-06-14 14:24:00|3061|3055|3061.1|3055.1|3061.1|3055.1|3061|3055|2
1623680650000|2021-06-14 14:24:10|3061|3055|3060|3054|3061|3055|3060|3054|2
1623680670000|2021-06-14 14:24:30|3059.8|3053.8|3059|3053|3059.8|3053.8|3059|3053|3
1623680680000|2021-06-14 14:24:40|3058.6|3052.6|3058.9|3052.9|3058.9|3052.9|3058.4|3052.4|3
1623680690000|2021-06-14 14:24:50|3058.6|3052.6|3058.5|3052.5|3058.9|3052.9|3058.5|3052.5|4
1623680700000|2021-06-14 14:25:00|3058.3|3052.3|3058.6|3052.6|3058.6|3052.6|3057.8|3051.8|5
1623680710000|2021-06-14 14:25:10|3059.1|3053.1|3060.4|3054.4|3060.4|3054.4|3059.1|3053.1|4
1623680730000|2021-06-14 14:25:30|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623680760000|2021-06-14 14:26:00|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623680770000|2021-06-14 14:26:10|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|3059.6|3053.6|1
1623680780000|2021-06-14 14:26:20|3059|3053|3058.6|3052.6|3059|3053|3058.6|3052.6|2
1623680790000|2021-06-14 14:26:30|3058.3|3052.3|3058.6|3052.6|3058.6|3052.6|3058.3|3052.3|2
1623680800000|2021-06-14 14:26:40|3058.9|3052.9|3060.8|3054.8|3060.8|3054.8|3058.9|3052.9|9
1623680810000|2021-06-14 14:26:50|3060.5|3054.5|3059.5|3053.5|3060.5|3054.5|3059.5|3053.5|2
1623680820000|2021-06-14 14:27:00|3058.9|3052.9|3060.5|3054.5|3060.5|3054.5|3058.9|3052.9|8
1623680830000|2021-06-14 14:27:10|3060.9|3054.9|3061.1|3055.1|3061.1|3055.1|3060.9|3054.9|2
1623680850000|2021-06-14 14:27:30|3060.8|3054.8|3059.3|3053.3|3060.8|3054.8|3059.3|3053.3|4
1623680870000|2021-06-14 14:27:50|3059|3053|3058.4|3052.4|3059|3053|3058.1|3052.1|11
1623680900000|2021-06-14 14:28:20|3058.3|3052.3|3057.8|3051.8|3058.3|3052.3|3057.8|3051.8|2
1623680910000|2021-06-14 14:28:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1623680930000|2021-06-14 14:28:50|3057.3|3051.3|3057.5|3051.5|3057.5|3051.5|3057.3|3051.3|2
1623680950000|2021-06-14 14:29:10|3057.3|3051.3|3056.8|3050.8|3057.3|3051.3|3056.8|3050.8|2
1623680970000|2021-06-14 14:29:30|3057|3051|3058|3052|3058|3052|3057|3051|3
1623680990000|2021-06-14 14:29:50|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1623681000000|2021-06-14 14:30:00|3058.5|3052.5|3059.5|3053.5|3059.5|3053.5|3058.5|3052.5|4
1623681010000|2021-06-14 14:30:10|3059.4|3053.4|3058.8|3052.8|3059.4|3053.4|3058.8|3052.8|3
1623681020000|2021-06-14 14:30:20|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1623681040000|2021-06-14 14:30:40|3059|3053|3058.8|3052.8|3059|3053|3058.8|3052.8|2
1623681050000|2021-06-14 14:30:50|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|3058.5|3052.5|1
1623681060000|2021-06-14 14:31:00|3058.1|3052.1|3058.3|3052.3|3058.3|3052.3|3057.4|3051.4|5
1623681070000|2021-06-14 14:31:10|3058|3052|3058|3052|3058|3052|3057.8|3051.8|3
1623681090000|2021-06-14 14:31:30|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|3057.8|3051.8|1
1623681100000|2021-06-14 14:31:40|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1623681110000|2021-06-14 14:31:50|3057.4|3051.4|3056.8|3050.8|3057.4|3051.4|3056.4|3050.4|5
1623681120000|2021-06-14 14:32:00|3057|3051|3056.5|3050.5|3057|3051|3056.5|3050.5|3
1623681130000|2021-06-14 14:32:10|3056.3|3050.3|3055.5|3049.5|3056.3|3050.3|3055.5|3049.5|3
1623681140000|2021-06-14 14:32:20|3055.3|3049.3|3056|3050|3056|3050|3055.3|3049.3|3
1623681160000|2021-06-14 14:32:40|3055.8|3049.8|3054.9|3048.9|3055.8|3049.8|3052.8|3046.8|4
1623681170000|2021-06-14 14:32:50|3055.4|3049.4|3054.5|3048.5|3055.4|3049.4|3054.5|3048.5|3
1623681180000|2021-06-14 14:33:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1623681210000|2021-06-14 14:33:30|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3053.8|3047.8|5
1623681220000|2021-06-14 14:33:40|3055|3049|3057.1|3051.1|3057.1|3051.1|3055|3049|2
1623681230000|2021-06-14 14:33:50|3056.9|3050.9|3056.1|3050.1|3056.9|3050.9|3056.1|3050.1|7
1623681240000|2021-06-14 14:34:00|3055.9|3049.9|3055.5|3049.5|3055.9|3049.9|3055.1|3049.1|8
1623681270000|2021-06-14 14:34:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623681280000|2021-06-14 14:34:40|3055.6|3049.6|3055.1|3049.1|3055.6|3049.6|3055.1|3049.1|2
1623681290000|2021-06-14 14:34:50|3055.6|3049.6|3055.5|3049.5|3055.6|3049.6|3055.5|3049.5|2
1623681300000|2021-06-14 14:35:00|3055.8|3049.8|3056.4|3050.4|3056.5|3050.5|3055.8|3049.8|5
1623681310000|2021-06-14 14:35:10|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1623681320000|2021-06-14 14:35:20|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1623681330000|2021-06-14 14:35:30|3056.1|3050.1|3055.4|3049.4|3056.1|3050.1|3055.4|3049.4|3
1623681340000|2021-06-14 14:35:40|3055.1|3049.1|3055.8|3049.8|3055.8|3049.8|3054.4|3048.4|7
1623681350000|2021-06-14 14:35:50|3055.5|3049.5|3055|3049|3055.5|3049.5|3055|3049|2
1623681360000|2021-06-14 14:36:00|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1623681370000|2021-06-14 14:36:10|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|3054.5|3048.5|1
1623681380000|2021-06-14 14:36:20|3054.3|3048.3|3055.5|3049.5|3055.5|3049.5|3054.3|3048.3|6
1623681390000|2021-06-14 14:36:30|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623681400000|2021-06-14 14:36:40|3055.1|3049.1|3055.6|3049.6|3055.6|3049.6|3055.1|3049.1|2
1623681440000|2021-06-14 14:37:20|3055.4|3049.4|3056.1|3050.1|3056.1|3050.1|3055.4|3049.4|2
1623681470000|2021-06-14 14:37:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623681480000|2021-06-14 14:38:00|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|3056.6|3050.6|1
1623681490000|2021-06-14 14:38:10|3056.4|3050.4|3056.6|3050.6|3056.6|3050.6|3056.4|3050.4|2
1623681510000|2021-06-14 14:38:30|3056.1|3050.1|3053.6|3047.6|3056.1|3050.1|3053.5|3047.5|6
1623681520000|2021-06-14 14:38:40|3053.4|3047.4|3055.8|3049.8|3056|3050|3051.9|3045.9|10
1623681540000|2021-06-14 14:39:00|3056|3050|3057.6|3051.6|3057.6|3051.6|3056|3050|2
1623681550000|2021-06-14 14:39:10|3057.8|3051.8|3058|3052|3058|3052|3057.8|3051.8|2
1623681560000|2021-06-14 14:39:20|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|1
1623681570000|2021-06-14 14:39:30|3058.6|3052.6|3059.3|3053.3|3059.3|3053.3|3058.6|3052.6|2
1623681600000|2021-06-14 14:40:00|3059|3053|3058.3|3052.3|3059|3053|3058.3|3052.3|3
1623681610000|2021-06-14 14:40:10|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|3057.9|3051.9|1
1623681620000|2021-06-14 14:40:20|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1623681630000|2021-06-14 14:40:30|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1623681650000|2021-06-14 14:40:50|3057.1|3051.1|3056.5|3050.5|3057.1|3051.1|3056.5|3050.5|3
1623681660000|2021-06-14 14:41:00|3056.8|3050.8|3057.6|3051.6|3057.6|3051.6|3056.8|3050.8|3
1623681670000|2021-06-14 14:41:10|3058|3052|3057.1|3051.1|3058|3052|3057.1|3051.1|4
1623681680000|2021-06-14 14:41:20|3057|3051|3056.1|3050.1|3057|3051|3056.1|3050.1|2
1623681690000|2021-06-14 14:41:30|3056|3050|3055.4|3049.4|3056|3050|3055.4|3049.4|3
1623681700000|2021-06-14 14:41:40|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1623681710000|2021-06-14 14:41:50|3055.1|3049.1|3055.5|3049.5|3055.8|3049.8|3055.1|3049.1|3
1623681720000|2021-06-14 14:42:00|3055.9|3049.9|3055.1|3049.1|3055.9|3049.9|3054.8|3048.8|5
1623681730000|2021-06-14 14:42:10|3055.5|3049.5|3055.8|3049.8|3055.8|3049.8|3055.5|3049.5|2
1623681740000|2021-06-14 14:42:20|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1623681760000|2021-06-14 14:42:40|3055.4|3049.4|3054.3|3048.3|3055.4|3049.4|3054.3|3048.3|4
1623681770000|2021-06-14 14:42:50|3054.6|3048.6|3055.8|3049.8|3055.8|3049.8|3054.6|3048.6|4
1623681780000|2021-06-14 14:43:00|3055.9|3049.9|3055.1|3049.1|3056.1|3050.1|3055.1|3049.1|5
1623681790000|2021-06-14 14:43:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1623681800000|2021-06-14 14:43:20|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|3054.9|3048.9|1
1623681810000|2021-06-14 14:43:30|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1623681830000|2021-06-14 14:43:50|3054.9|3048.9|3054.1|3048.1|3054.9|3048.9|3054.1|3048.1|3
1623681840000|2021-06-14 14:44:00|3054.4|3048.4|3054.6|3048.6|3054.6|3048.6|3054.4|3048.4|2
1623681850000|2021-06-14 14:44:10|3054.5|3048.5|3054.3|3048.3|3054.6|3048.6|3054.3|3048.3|3
1623681870000|2021-06-14 14:44:30|3054.6|3048.6|3054.4|3048.4|3054.6|3048.6|3054.4|3048.4|2
1623681880000|2021-06-14 14:44:40|3054.8|3048.8|3055.3|3049.3|3055.3|3049.3|3054.8|3048.8|3
1623681890000|2021-06-14 14:44:50|3054.9|3048.9|3054.3|3048.3|3054.9|3048.9|3054.3|3048.3|3
1623681900000|2021-06-14 14:45:00|3054.1|3048.1|3053.3|3047.3|3054.1|3048.1|3053.3|3047.3|3
1623681910000|2021-06-14 14:45:10|3053.5|3047.5|3054.3|3048.3|3054.5|3048.5|3053.5|3047.5|3
1623681930000|2021-06-14 14:45:30|3054.5|3048.5|3054.6|3048.6|3054.6|3048.6|3054.5|3048.5|2
1623681940000|2021-06-14 14:45:40|3054.3|3048.3|3053.5|3047.5|3054.3|3048.3|3052.9|3046.9|7
1623681960000|2021-06-14 14:46:00|3053.4|3047.4|3052.9|3046.9|3053.4|3047.4|3052.9|3046.9|3
1623681970000|2021-06-14 14:46:10|3052.6|3046.6|3052.6|3046.6|3053|3047|3052.4|3046.4|4
1623681980000|2021-06-14 14:46:20|3052.8|3046.8|3052|3046|3052.8|3046.8|3052|3046|3
1623681990000|2021-06-14 14:46:30|3051.8|3045.8|3052|3046|3052|3046|3051.4|3045.4|3
1623682000000|2021-06-14 14:46:40|3052.4|3046.4|3052.9|3046.9|3053.3|3047.3|3052.4|3046.4|4
1623682010000|2021-06-14 14:46:50|3053.3|3047.3|3052.9|3046.9|3053.3|3047.3|3052.9|3046.9|2
1623682020000|2021-06-14 14:47:00|3053.5|3047.5|3052|3046|3053.5|3047.5|3052|3046|8
1623682030000|2021-06-14 14:47:10|3051.8|3045.8|3051.9|3045.9|3052|3046|3051.4|3045.4|6
1623682040000|2021-06-14 14:47:20|3052.3|3046.3|3052.4|3046.4|3052.4|3046.4|3052.3|3046.3|2
1623682050000|2021-06-14 14:47:30|3052.1|3046.1|3049.6|3043.6|3052.1|3046.1|3049.6|3043.6|3
1623682060000|2021-06-14 14:47:40|3049.4|3043.4|3047.8|3041.8|3049.4|3043.4|3047.8|3041.8|6
1623682070000|2021-06-14 14:47:50|3047.5|3041.5|3044.6|3038.6|3047.5|3041.5|3044.6|3038.6|5
1623682080000|2021-06-14 14:48:00|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|3044.5|3038.5|1
1623682090000|2021-06-14 14:48:10|3044.9|3038.9|3047.4|3041.4|3047.9|3041.9|3044.9|3038.9|5
1623682110000|2021-06-14 14:48:30|3047.9|3041.9|3049.5|3043.5|3049.5|3043.5|3047.9|3041.9|4
1623682120000|2021-06-14 14:48:40|3049.6|3043.6|3049.9|3043.9|3050.1|3044.1|3049.6|3043.6|3
1623682140000|2021-06-14 14:49:00|3049.6|3043.6|3049.4|3043.4|3049.9|3043.9|3049.4|3043.4|4
1623682150000|2021-06-14 14:49:10|3049.1|3043.1|3048|3042|3049.1|3043.1|3047.4|3041.4|4
1623682170000|2021-06-14 14:49:30|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|3047.9|3041.9|1
1623682180000|2021-06-14 14:49:40|3047.5|3041.5|3047.5|3041.5|3047.5|3041.5|3047.4|3041.4|3
1623682190000|2021-06-14 14:49:50|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.9|3041.9|2
1623682200000|2021-06-14 14:50:00|3048.4|3042.4|3051.5|3045.5|3051.9|3045.9|3048.4|3042.4|10
1623682210000|2021-06-14 14:50:10|3051.9|3045.9|3052|3046|3052|3046|3051.9|3045.9|2
1623682220000|2021-06-14 14:50:20|3051.9|3045.9|3049.9|3043.9|3051.9|3045.9|3049.9|3043.9|5
1623682230000|2021-06-14 14:50:30|3050.3|3044.3|3052.1|3046.1|3052.1|3046.1|3050.3|3044.3|4
1623682240000|2021-06-14 14:50:40|3052.5|3046.5|3052|3046|3052.5|3046.5|3052|3046|2
1623682250000|2021-06-14 14:50:50|3052.4|3046.4|3052|3046|3052.8|3046.8|3052|3046|3
1623682260000|2021-06-14 14:51:00|3052.4|3046.4|3051.9|3045.9|3052.6|3046.6|3051.9|3045.9|3
1623682270000|2021-06-14 14:51:10|3051.4|3045.4|3051.3|3045.3|3051.4|3045.4|3051.3|3045.3|2
1623682280000|2021-06-14 14:51:20|3050.8|3044.8|3049|3043|3050.8|3044.8|3049|3043|8
1623682290000|2021-06-14 14:51:30|3048.4|3042.4|3048.4|3042.4|3048.6|3042.6|3048.4|3042.4|3
1623682300000|2021-06-14 14:51:40|3048.6|3042.6|3049.6|3043.6|3050.6|3044.6|3048.6|3042.6|9
1623682310000|2021-06-14 14:51:50|3049.9|3043.9|3049.8|3043.8|3049.9|3043.9|3049.8|3043.8|2
1623682320000|2021-06-14 14:52:00|3049.4|3043.4|3050.6|3044.6|3050.6|3044.6|3049.4|3043.4|5
1623682330000|2021-06-14 14:52:10|3050.9|3044.9|3051.1|3045.1|3051.6|3045.6|3050.9|3044.9|4
1623682340000|2021-06-14 14:52:20|3051|3045|3050.1|3044.1|3051|3045|3049.9|3043.9|5
1623682350000|2021-06-14 14:52:30|3049.9|3043.9|3048.9|3042.9|3049.9|3043.9|3048.9|3042.9|5
1623682360000|2021-06-14 14:52:40|3048.6|3042.6|3048|3042|3048.6|3042.6|3047.5|3041.5|7
1623682370000|2021-06-14 14:52:50|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|3048.3|3042.3|1
1623682380000|2021-06-14 14:53:00|3048.5|3042.5|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|3
1623682400000|2021-06-14 14:53:20|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|3048.8|3042.8|1
1623682410000|2021-06-14 14:53:30|3049.1|3043.1|3051|3045|3051|3045|3049.1|3043.1|4
1623682430000|2021-06-14 14:53:50|3050.6|3044.6|3048.9|3042.9|3050.6|3044.6|3048.9|3042.9|4
1623682440000|2021-06-14 14:54:00|3049.1|3043.1|3047.8|3041.8|3049.3|3043.3|3047.8|3041.8|8
1623682450000|2021-06-14 14:54:10|3048|3042|3049.1|3043.1|3049.1|3043.1|3048|3042|4
1623682460000|2021-06-14 14:54:20|3050.3|3044.3|3050.5|3044.5|3050.9|3044.9|3050.3|3044.3|5
1623682470000|2021-06-14 14:54:30|3049.9|3043.9|3050.4|3044.4|3050.4|3044.4|3049.9|3043.9|2
1623682480000|2021-06-14 14:54:40|3050.1|3044.1|3048|3042|3050.1|3044.1|3048|3042|5
1623682490000|2021-06-14 14:54:50|3048.3|3042.3|3048.5|3042.5|3048.5|3042.5|3048.3|3042.3|2
1623682500000|2021-06-14 14:55:00|3048.3|3042.3|3048.1|3042.1|3048.3|3042.3|3048.1|3042.1|2
1623682510000|2021-06-14 14:55:10|3048.3|3042.3|3049.4|3043.4|3049.4|3043.4|3048.3|3042.3|5
1623682520000|2021-06-14 14:55:20|3049.6|3043.6|3050|3044|3050|3044|3049.6|3043.6|3
1623682530000|2021-06-14 14:55:30|3050.4|3044.4|3048.5|3042.5|3050.6|3044.6|3048.5|3042.5|6
1623682540000|2021-06-14 14:55:40|3048.4|3042.4|3046.8|3040.8|3048.4|3042.4|3046.6|3040.6|6
1623682550000|2021-06-14 14:55:50|3046.9|3040.9|3044.4|3038.4|3046.9|3040.9|3044.4|3038.4|9
1623682560000|2021-06-14 14:56:00|3044.6|3038.6|3047.1|3041.1|3048.4|3042.4|3044.6|3038.6|14
1623682570000|2021-06-14 14:56:10|3047.6|3041.6|3046.9|3040.9|3047.6|3041.6|3046.6|3040.6|11
1623682580000|2021-06-14 14:56:20|3046.6|3040.6|3046.4|3040.4|3046.6|3040.6|3045.6|3039.6|5
1623682590000|2021-06-14 14:56:30|3045.6|3039.6|3044.6|3038.6|3045.9|3039.9|3044.6|3038.6|5
1623682600000|2021-06-14 14:56:40|3044.1|3038.1|3040.9|3034.9|3044.1|3038.1|3040.9|3034.9|9
1623682610000|2021-06-14 14:56:50|3041.1|3035.1|3043.1|3037.1|3044.6|3038.6|3041.1|3035.1|15
1623682620000|2021-06-14 14:57:00|3042.9|3036.9|3045.3|3039.3|3045.3|3039.3|3042|3036|10
1623682630000|2021-06-14 14:57:10|3045.1|3039.1|3046.1|3040.1|3046.1|3040.1|3045.1|3039.1|3
1623682640000|2021-06-14 14:57:20|3046.4|3040.4|3048.5|3042.5|3048.6|3042.6|3046.4|3040.4|10
1623682650000|2021-06-14 14:57:30|3047.9|3041.9|3048.1|3042.1|3048.1|3042.1|3047.4|3041.4|6
1623682660000|2021-06-14 14:57:40|3048.5|3042.5|3047.4|3041.4|3048.5|3042.5|3047.4|3041.4|10
1623682670000|2021-06-14 14:57:50|3046.9|3040.9|3046.6|3040.6|3046.9|3040.9|3045.6|3039.6|8
1623682680000|2021-06-14 14:58:00|3046.9|3040.9|3046.9|3040.9|3047.1|3041.1|3046.4|3040.4|11
1623682690000|2021-06-14 14:58:10|3047.1|3041.1|3047|3041|3047.4|3041.4|3047|3041|4
1623682700000|2021-06-14 14:58:20|3047.3|3041.3|3047.1|3041.1|3049|3043|3047.1|3041.1|11
1623682710000|2021-06-14 14:58:30|3046.9|3040.9|3049.4|3043.4|3049.4|3043.4|3046.4|3040.4|5
1623682720000|2021-06-14 14:58:40|3049.9|3043.9|3047.9|3041.9|3049.9|3043.9|3047.6|3041.6|7
1623682730000|2021-06-14 14:58:50|3048.1|3042.1|3050.4|3044.4|3050.4|3044.4|3048.1|3042.1|6
1623682740000|2021-06-14 14:59:00|3049.6|3043.6|3049.6|3043.6|3049.8|3043.8|3049.6|3043.6|3
1623682750000|2021-06-14 14:59:10|3049.9|3043.9|3051|3045|3052.3|3046.3|3049.9|3043.9|6
1623682760000|2021-06-14 14:59:20|3051.3|3045.3|3052.1|3046.1|3052.1|3046.1|3050.8|3044.8|10
1623682770000|2021-06-14 14:59:30|3050.6|3044.6|3051|3045|3052.5|3046.5|3050.3|3044.3|13
1623682780000|2021-06-14 14:59:40|3051.3|3045.3|3050.5|3044.5|3051.5|3045.5|3050.5|3044.5|6
1623682790000|2021-06-14 14:59:50|3051.1|3045.1|3051|3045|3052.5|3046.5|3051|3045|7
1623682800000|2021-06-14 15:00:00|3051.4|3045.4|3051|3045|3051.8|3045.8|3051|3045|5
1623682820000|2021-06-14 15:00:20|3051.1|3045.1|3050.6|3044.6|3051.1|3045.1|3050.6|3044.6|4
1623682840000|2021-06-14 15:00:40|3050.5|3044.5|3050.4|3044.4|3050.6|3044.6|3050.4|3044.4|3
1623682860000|2021-06-14 15:01:00|3050.3|3044.3|3050|3044|3050.3|3044.3|3050|3044|3
1623682870000|2021-06-14 15:01:10|3049.4|3043.4|3047.4|3041.4|3049.4|3043.4|3047.4|3041.4|9
1623682880000|2021-06-14 15:01:20|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|3047.3|3041.3|1
1623682890000|2021-06-14 15:01:30|3047|3041|3047.3|3041.3|3047.5|3041.5|3047|3041|3
1623682900000|2021-06-14 15:01:40|3046.6|3040.6|3047.3|3041.3|3047.9|3041.9|3046.6|3040.6|5
1623682920000|2021-06-14 15:02:00|3047.8|3041.8|3049.4|3043.4|3049.9|3043.9|3047.8|3041.8|6
1623682930000|2021-06-14 15:02:10|3049.6|3043.6|3049.1|3043.1|3049.6|3043.6|3049.1|3043.1|3
1623682940000|2021-06-14 15:02:20|3049.4|3043.4|3050|3044|3050|3044|3049.4|3043.4|2
1623682950000|2021-06-14 15:02:30|3049.8|3043.8|3051.6|3045.6|3051.6|3045.6|3049.8|3043.8|5
1623682970000|2021-06-14 15:02:50|3051.3|3045.3|3052.4|3046.4|3052.5|3046.5|3051.3|3045.3|6
1623682980000|2021-06-14 15:03:00|3052.3|3046.3|3052.1|3046.1|3052.8|3046.8|3052.1|3046.1|4
1623683010000|2021-06-14 15:03:30|3051.9|3045.9|3051.4|3045.4|3051.9|3045.9|3051.1|3045.1|4
1623683020000|2021-06-14 15:03:40|3051.1|3045.1|3050.9|3044.9|3051.1|3045.1|3050.4|3044.4|5
1623683030000|2021-06-14 15:03:50|3051.1|3045.1|3052.4|3046.4|3052.8|3046.8|3051.1|3045.1|16
1623683040000|2021-06-14 15:04:00|3052.1|3046.1|3051.9|3045.9|3052.1|3046.1|3051.9|3045.9|2
1623683050000|2021-06-14 15:04:10|3051.6|3045.6|3052.3|3046.3|3052.5|3046.5|3051.6|3045.6|9
1623683080000|2021-06-14 15:04:40|3051.9|3045.9|3051.9|3045.9|3052.1|3046.1|3051.9|3045.9|3
1623683090000|2021-06-14 15:04:50|3051.6|3045.6|3052.1|3046.1|3052.6|3046.6|3051.6|3045.6|10
1623683100000|2021-06-14 15:05:00|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|3052.4|3046.4|1
1623683120000|2021-06-14 15:05:20|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|3052.1|3046.1|1
1623683130000|2021-06-14 15:05:30|3051.9|3045.9|3052|3046|3052|3046|3051.6|3045.6|4
1623683140000|2021-06-14 15:05:40|3052.1|3046.1|3053.5|3047.5|3053.6|3047.6|3052.1|3046.1|3
1623683150000|2021-06-14 15:05:50|3052.9|3046.9|3053.4|3047.4|3053.4|3047.4|3052.9|3046.9|2
1623683160000|2021-06-14 15:06:00|3052.9|3046.9|3052.9|3046.9|3053.4|3047.4|3052.9|3046.9|5
1623683170000|2021-06-14 15:06:10|3053|3047|3053.1|3047.1|3053.1|3047.1|3053|3047|2
1623683190000|2021-06-14 15:06:30|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|3053.4|3047.4|1
1623683200000|2021-06-14 15:06:40|3052.9|3046.9|3052.9|3046.9|3053.3|3047.3|3052.9|3046.9|6
1623683220000|2021-06-14 15:07:00|3052.6|3046.6|3053.9|3047.9|3054.6|3048.6|3052.6|3046.6|5
1623683230000|2021-06-14 15:07:10|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|3054.1|3048.1|1
1623683240000|2021-06-14 15:07:20|3053.9|3047.9|3054.4|3048.4|3054.6|3048.6|3053.9|3047.9|4
1623683260000|2021-06-14 15:07:40|3054.3|3048.3|3055.6|3049.6|3055.6|3049.6|3054.3|3048.3|6
1623683270000|2021-06-14 15:07:50|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|3055.4|3049.4|1
1623683280000|2021-06-14 15:08:00|3055.5|3049.5|3054.9|3048.9|3055.5|3049.5|3054.1|3048.1|10
1623683290000|2021-06-14 15:08:10|3055.4|3049.4|3055.1|3049.1|3055.4|3049.4|3055.1|3049.1|2
1623683300000|2021-06-14 15:08:20|3054.6|3048.6|3054.4|3048.4|3054.8|3048.8|3054|3048|6
1623683310000|2021-06-14 15:08:30|3054.3|3048.3|3054.3|3048.3|3054.5|3048.5|3054.3|3048.3|3
1623683320000|2021-06-14 15:08:40|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|3053.9|3047.9|1
1623683330000|2021-06-14 15:08:50|3053.8|3047.8|3054.9|3048.9|3054.9|3048.9|3053.8|3047.8|2
1623683340000|2021-06-14 15:09:00|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|3055.3|3049.3|1
1623683350000|2021-06-14 15:09:10|3055|3049|3054.8|3048.8|3055|3049|3054.8|3048.8|2
1623683390000|2021-06-14 15:09:50|3054.6|3048.6|3055.6|3049.6|3055.8|3049.8|3054.6|3048.6|7
1623683400000|2021-06-14 15:10:00|3055.3|3049.3|3055.4|3049.4|3055.4|3049.4|3055.3|3049.3|2
1623683410000|2021-06-14 15:10:10|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1623683420000|2021-06-14 15:10:20|3054.9|3048.9|3056|3050|3056|3050|3054.9|3048.9|4
1623683430000|2021-06-14 15:10:30|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623683460000|2021-06-14 15:11:00|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1623683470000|2021-06-14 15:11:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623683480000|2021-06-14 15:11:20|3055.9|3049.9|3055.9|3049.9|3056.1|3050.1|3055.8|3049.8|5
1623683500000|2021-06-14 15:11:40|3056.1|3050.1|3056.5|3050.5|3056.5|3050.5|3056.1|3050.1|2
1623683510000|2021-06-14 15:11:50|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1623683520000|2021-06-14 15:12:00|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623683530000|2021-06-14 15:12:10|3056|3050|3056|3050|3056|3050|3056|3050|1
1623683540000|2021-06-14 15:12:20|3056.3|3050.3|3056.4|3050.4|3056.4|3050.4|3056.3|3050.3|2
1623683560000|2021-06-14 15:12:40|3056.5|3050.5|3057.3|3051.3|3057.5|3051.5|3056.5|3050.5|3
1623683570000|2021-06-14 15:12:50|3057|3051|3057|3051|3057|3051|3057|3051|1
1623683580000|2021-06-14 15:13:00|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|3056.8|3050.8|1
1623683590000|2021-06-14 15:13:10|3057|3051|3057|3051|3057|3051|3057|3051|1
1623683610000|2021-06-14 15:13:30|3056.8|3050.8|3056.6|3050.6|3056.8|3050.8|3056.1|3050.1|6
1623683630000|2021-06-14 15:13:50|3056.9|3050.9|3058|3052|3058|3052|3056.9|3050.9|2
1623683670000|2021-06-14 15:14:30|3058.3|3052.3|3058.3|3052.3|3058.3|3052.3|3058|3052|5
1623683680000|2021-06-14 15:14:40|3058.5|3052.5|3059.8|3053.8|3059.8|3053.8|3058.5|3052.5|2
1623683690000|2021-06-14 15:14:50|3059.4|3053.4|3059.6|3053.6|3059.6|3053.6|3059.4|3053.4|4
1623683700000|2021-06-14 15:15:00|3059.8|3053.8|3060.9|3054.9|3060.9|3054.9|3059.8|3053.8|4
1623683710000|2021-06-14 15:15:10|3061.1|3055.1|3061.9|3055.9|3062.3|3056.3|3061.1|3055.1|6
1623683720000|2021-06-14 15:15:20|3061.8|3055.8|3061.5|3055.5|3061.8|3055.8|3061.5|3055.5|2
1623683730000|2021-06-14 15:15:30|3060.8|3054.8|3061.8|3055.8|3061.8|3055.8|3060.8|3054.8|3
1623683740000|2021-06-14 15:15:40|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|3061.5|3055.5|1
1623683750000|2021-06-14 15:15:50|3061.3|3055.3|3061.4|3055.4|3061.4|3055.4|3061.3|3055.3|2
1623683760000|2021-06-14 15:16:00|3061.6|3055.6|3061.8|3055.8|3061.8|3055.8|3061.3|3055.3|7
1623683770000|2021-06-14 15:16:10|3061.5|3055.5|3060.9|3054.9|3061.5|3055.5|3060.9|3054.9|2
1623683780000|2021-06-14 15:16:20|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3059.6|3053.6|3
1623683790000|2021-06-14 15:16:30|3060.1|3054.1|3059.5|3053.5|3060.1|3054.1|3059.5|3053.5|3
1623683800000|2021-06-14 15:16:40|3058.8|3052.8|3057.9|3051.9|3058.8|3052.8|3057.9|3051.9|4
1623683810000|2021-06-14 15:16:50|3057.8|3051.8|3056.9|3050.9|3057.8|3051.8|3056.9|3050.9|6
1623683820000|2021-06-14 15:17:00|3057.3|3051.3|3057.8|3051.8|3058|3052|3056.8|3050.8|4
1623683840000|2021-06-14 15:17:20|3058|3052|3058.1|3052.1|3058.1|3052.1|3058|3052|2
1623683850000|2021-06-14 15:17:30|3058|3052|3056.5|3050.5|3058|3052|3056.5|3050.5|2
1623683860000|2021-06-14 15:17:40|3056.3|3050.3|3056.4|3050.4|3056.4|3050.4|3056.3|3050.3|4
1623683880000|2021-06-14 15:18:00|3055.9|3049.9|3056.5|3050.5|3056.5|3050.5|3055.9|3049.9|3
1623683890000|2021-06-14 15:18:10|3056.8|3050.8|3057.3|3051.3|3057.5|3051.5|3056.8|3050.8|3
1623683900000|2021-06-14 15:18:20|3057.4|3051.4|3057.6|3051.6|3057.6|3051.6|3057.4|3051.4|2
1623683910000|2021-06-14 15:18:30|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|3057.5|3051.5|1
1623683940000|2021-06-14 15:19:00|3057.1|3051.1|3056.5|3050.5|3057.1|3051.1|3056.5|3050.5|3
1623683950000|2021-06-14 15:19:10|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|3055.9|3049.9|1
1623683970000|2021-06-14 15:19:30|3056|3050|3056.1|3050.1|3056.1|3050.1|3056|3050|2
1623683980000|2021-06-14 15:19:40|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|3056.4|3050.4|1
1623684000000|2021-06-14 15:20:00|3056.5|3050.5|3057.5|3051.5|3057.5|3051.5|3056.5|3050.5|2
1623684040000|2021-06-14 15:20:40|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|3057.4|3051.4|1
1623684060000|2021-06-14 15:21:00|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|3057.3|3051.3|1
1623684070000|2021-06-14 15:21:10|3056.1|3050.1|3057.3|3051.3|3057.3|3051.3|3055.9|3049.9|6
1623684100000|2021-06-14 15:21:40|3057.5|3051.5|3056|3050|3057.5|3051.5|3056|3050|3
1623684110000|2021-06-14 15:21:50|3056.4|3050.4|3055.9|3049.9|3056.4|3050.4|3055.9|3049.9|3
1623684130000|2021-06-14 15:22:10|3056|3050|3056.3|3050.3|3056.3|3050.3|3056|3050|2
1623684140000|2021-06-14 15:22:20|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1623684160000|2021-06-14 15:22:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1623684210000|2021-06-14 15:23:30|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|3056.1|3050.1|1
1623684230000|2021-06-14 15:23:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623684240000|2021-06-14 15:24:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1623684340000|2021-06-14 15:25:40|3055.9|3049.9|3056|3050|3056|3050|3055.9|3049.9|2
1623684400000|2021-06-14 15:26:40|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|3055.8|3049.8|1
1623684440000|2021-06-14 15:27:20|3055.6|3049.6|3055|3049|3055.6|3049.6|3055|3049|2
1623684450000|2021-06-14 15:27:30|3054.8|3048.8|3054|3048|3054.8|3048.8|3053.8|3047.8|4
1623684460000|2021-06-14 15:27:40|3053.6|3047.6|3054|3048|3054|3048|3053.6|3047.6|2
1623684500000|2021-06-14 15:28:20|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|3053.8|3047.8|1
1623684540000|2021-06-14 15:29:00|3053.5|3047.5|3054.8|3048.8|3054.8|3048.8|3053.3|3047.3|4
1623684560000|2021-06-14 15:29:20|3055|3049|3055|3049|3055|3049|3055|3049|1
1623684570000|2021-06-14 15:29:30|3055.3|3049.3|3056.9|3050.9|3056.9|3050.9|3055.3|3049.3|4
1623684590000|2021-06-14 15:29:50|3058.1|3052.1|3060.8|3054.8|3060.8|3054.8|3058.1|3052.1|5
1623684610000|2021-06-14 15:30:10|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623684620000|2021-06-14 15:30:20|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623684630000|2021-06-14 15:30:30|3061|3055|3063|3057|3063.6|3057.6|3061|3055|4
1623684640000|2021-06-14 15:30:40|3062|3056|3062.4|3056.4|3062.4|3056.4|3062|3056|2
1623684650000|2021-06-14 15:30:50|3062.6|3056.6|3063.3|3057.3|3063.3|3057.3|3062.6|3056.6|2
1623684660000|2021-06-14 15:31:00|3063.5|3057.5|3064.3|3058.3|3064.3|3058.3|3063.5|3057.5|3
1623684670000|2021-06-14 15:31:10|3064.6|3058.6|3064|3058|3064.6|3058.6|3064|3058|4
1623684680000|2021-06-14 15:31:20|3063.8|3057.8|3063|3057|3063.8|3057.8|3063|3057|3
1623684690000|2021-06-14 15:31:30|3062.6|3056.6|3062|3056|3062.6|3056.6|3062|3056|3
1623684700000|2021-06-14 15:31:40|3062.3|3056.3|3062.1|3056.1|3062.3|3056.3|3062.1|3056.1|2
1623684710000|2021-06-14 15:31:50|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|3061.8|3055.8|1
1623684740000|2021-06-14 15:32:20|3061.5|3055.5|3060.6|3054.6|3061.5|3055.5|3060.6|3054.6|3
1623684750000|2021-06-14 15:32:30|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623684760000|2021-06-14 15:32:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623684780000|2021-06-14 15:33:00|3062.1|3056.1|3062.4|3056.4|3062.4|3056.4|3062.1|3056.1|2
1623684790000|2021-06-14 15:33:10|3062.5|3056.5|3062.3|3056.3|3062.5|3056.5|3062.3|3056.3|2
1623684800000|2021-06-14 15:33:20|3062|3056|3061.9|3055.9|3062|3056|3061.9|3055.9|2
1623684810000|2021-06-14 15:33:30|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623684820000|2021-06-14 15:33:40|3061.5|3055.5|3060.8|3054.8|3061.5|3055.5|3060.8|3054.8|2
1623684830000|2021-06-14 15:33:50|3060.6|3054.6|3060.1|3054.1|3060.6|3054.6|3060.1|3054.1|3
1623684860000|2021-06-14 15:34:20|3059.8|3053.8|3060.3|3054.3|3060.3|3054.3|3059.4|3053.4|6
1623684920000|2021-06-14 15:35:20|3060.4|3054.4|3060.5|3054.5|3060.5|3054.5|3060.4|3054.4|2
1623684930000|2021-06-14 15:35:30|3059.8|3053.8|3061.3|3055.3|3061.3|3055.3|3059.8|3053.8|3
1623684970000|2021-06-14 15:36:10|3061|3055|3060.8|3054.8|3061|3055|3060.8|3054.8|2
1623684980000|2021-06-14 15:36:20|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623684990000|2021-06-14 15:36:30|3060.3|3054.3|3060.1|3054.1|3060.3|3054.3|3059.6|3053.6|6
1623685020000|2021-06-14 15:37:00|3060.4|3054.4|3059.9|3053.9|3060.4|3054.4|3059.9|3053.9|2
1623685030000|2021-06-14 15:37:10|3059.6|3053.6|3059.4|3053.4|3060|3054|3059.4|3053.4|3
1623685080000|2021-06-14 15:38:00|3059.1|3053.1|3059|3053|3059.1|3053.1|3059|3053|2
1623685090000|2021-06-14 15:38:10|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|3058.8|3052.8|1
1623685100000|2021-06-14 15:38:20|3059|3053|3059|3053|3059|3053|3059|3053|1
1623685130000|2021-06-14 15:38:50|3058.4|3052.4|3057.1|3051.1|3058.4|3052.4|3057.1|3051.1|2
1623685140000|2021-06-14 15:39:00|3057.3|3051.3|3058.1|3052.1|3058.1|3052.1|3057.3|3051.3|2
1623685190000|2021-06-14 15:39:50|3059|3053|3059|3053|3059|3053|3059|3053|1
1623685230000|2021-06-14 15:40:30|3059.3|3053.3|3059.8|3053.8|3059.8|3053.8|3059.3|3053.3|2
1623685260000|2021-06-14 15:41:00|3059.5|3053.5|3059|3053|3059.5|3053.5|3059|3053|2
1623685270000|2021-06-14 15:41:10|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|3058.9|3052.9|1
1623685290000|2021-06-14 15:41:30|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|3059.1|3053.1|1
1623685310000|2021-06-14 15:41:50|3059.4|3053.4|3059.9|3053.9|3059.9|3053.9|3059.4|3053.4|2
1623685340000|2021-06-14 15:42:20|3060.1|3054.1|3060.5|3054.5|3060.5|3054.5|3060.1|3054.1|2
1623685410000|2021-06-14 15:43:30|3060.9|3054.9|3061.3|3055.3|3061.5|3055.5|3060.9|3054.9|3
1623685450000|2021-06-14 15:44:10|3061.1|3055.1|3061.8|3055.8|3061.8|3055.8|3061.1|3055.1|2
1623685460000|2021-06-14 15:44:20|3062.1|3056.1|3062.3|3056.3|3062.3|3056.3|3062.1|3056.1|2
1623685470000|2021-06-14 15:44:30|3062.9|3056.9|3062.6|3056.6|3062.9|3056.9|3062.6|3056.6|2
1623685480000|2021-06-14 15:44:40|3062.9|3056.9|3062.5|3056.5|3063.1|3057.1|3062.5|3056.5|3
1623685500000|2021-06-14 15:45:00|3062.4|3056.4|3063|3057|3063|3057|3062.3|3056.3|4
1623685510000|2021-06-14 15:45:10|3063.4|3057.4|3063.6|3057.6|3063.6|3057.6|3063.4|3057.4|2
1623685520000|2021-06-14 15:45:20|3063.4|3057.4|3062.4|3056.4|3063.8|3057.8|3062.4|3056.4|4
1623685530000|2021-06-14 15:45:30|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623685550000|2021-06-14 15:45:50|3062.1|3056.1|3061.6|3055.6|3062.1|3056.1|3061.4|3055.4|4
1623685590000|2021-06-14 15:46:30|3061.9|3055.9|3061.3|3055.3|3061.9|3055.9|3061.3|3055.3|2
1623685600000|2021-06-14 15:46:40|3061|3055|3060.8|3054.8|3061.1|3055.1|3060.8|3054.8|4
1623685610000|2021-06-14 15:46:50|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1623685680000|2021-06-14 15:48:00|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623685690000|2021-06-14 15:48:10|3060.6|3054.6|3060.4|3054.4|3060.6|3054.6|3060.4|3054.4|2
1623685710000|2021-06-14 15:48:30|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623685730000|2021-06-14 15:48:50|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623685760000|2021-06-14 15:49:20|3060.1|3054.1|3059.8|3053.8|3060.1|3054.1|3059.8|3053.8|2
1623685770000|2021-06-14 15:49:30|3060.1|3054.1|3060.8|3054.8|3060.8|3054.8|3060.1|3054.1|4
1623685820000|2021-06-14 15:50:20|3060.5|3054.5|3060.1|3054.1|3060.5|3054.5|3060.1|3054.1|2
1623685870000|2021-06-14 15:51:10|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623685880000|2021-06-14 15:51:20|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1623685970000|2021-06-14 15:52:50|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1623686040000|2021-06-14 15:54:00|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|3060.8|3054.8|1
1623686050000|2021-06-14 15:54:10|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|3061.6|3055.6|1
1623686060000|2021-06-14 15:54:20|3061.8|3055.8|3061|3055|3061.9|3055.9|3061|3055|4
1623686120000|2021-06-14 15:55:20|3061.1|3055.1|3060.9|3054.9|3061.1|3055.1|3060.9|3054.9|2
1623686170000|2021-06-14 15:56:10|3060.6|3054.6|3061.1|3055.1|3061.1|3055.1|3060.6|3054.6|2
1623686320000|2021-06-14 15:58:40|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623686340000|2021-06-14 15:59:00|3061.1|3055.1|3061.5|3055.5|3061.8|3055.8|3061.1|3055.1|3
1623686390000|2021-06-14 15:59:50|3061.3|3055.3|3062.1|3056.1|3062.1|3056.1|3061.3|3055.3|4
1623686620000|2021-06-14 16:03:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623686750000|2021-06-14 16:05:50|3062|3056|3062|3056|3062|3056|3062|3056|1
1623686770000|2021-06-14 16:06:10|3062.3|3056.3|3061.6|3055.6|3062.3|3056.3|3061.6|3055.6|3
1623686780000|2021-06-14 16:06:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1623686810000|2021-06-14 16:06:50|3061.5|3055.5|3061.3|3055.3|3061.5|3055.5|3061.3|3055.3|2
1623686830000|2021-06-14 16:07:10|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|3061.1|3055.1|1
1623686840000|2021-06-14 16:07:20|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|3061.3|3055.3|1
1623686880000|2021-06-14 16:08:00|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623686920000|2021-06-14 16:08:40|3061.4|3055.4|3060.5|3054.5|3061.8|3055.8|3060.5|3054.5|6
1623686930000|2021-06-14 16:08:50|3061|3055|3061.3|3055.3|3061.3|3055.3|3061|3055|2
1623686940000|2021-06-14 16:09:00|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1623686950000|2021-06-14 16:09:10|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|3060.1|3054.1|1
1623686960000|2021-06-14 16:09:20|3060|3054|3059.8|3053.8|3060|3054|3059.8|3053.8|2
1623686980000|2021-06-14 16:09:40|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|3059.9|3053.9|1
1623687130000|2021-06-14 16:12:10|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|3059.8|3053.8|1
1623687150000|2021-06-14 16:12:30|3059.4|3053.4|3058.9|3052.9|3059.4|3053.4|3058.9|3052.9|2
1623687160000|2021-06-14 16:12:40|3060.1|3054.1|3061.3|3055.3|3061.3|3055.3|3060.1|3054.1|2
1623687170000|2021-06-14 16:12:50|3060.9|3054.9|3060.5|3054.5|3060.9|3054.9|3060.5|3054.5|2
1623687340000|2021-06-14 16:15:40|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623687390000|2021-06-14 16:16:30|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1623687820000|2021-06-14 16:23:40|3061|3055|3060.9|3054.9|3061.8|3055.8|3060.9|3054.9|3
1623687880000|2021-06-14 16:24:40|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623687940000|2021-06-14 16:25:40|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|3060.5|3054.5|1
1623688090000|2021-06-14 16:28:10|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1623688520000|2021-06-14 16:35:20|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623688560000|2021-06-14 16:36:00|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|3060.4|3054.4|1
1623688600000|2021-06-14 16:36:40|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|3060.9|3054.9|1
1623688660000|2021-06-14 16:37:40|3061.1|3055.1|3061.9|3055.9|3062|3056|3061.1|3055.1|5
1623688670000|2021-06-14 16:37:50|3061.6|3055.6|3061.3|3055.3|3061.6|3055.6|3061.3|3055.3|2
1623688680000|2021-06-14 16:38:00|3061.1|3055.1|3060.4|3054.4|3061.1|3055.1|3060.4|3054.4|2
1623688710000|2021-06-14 16:38:30|3060.1|3054.1|3059.8|3053.8|3060.1|3054.1|3059.8|3053.8|2
1623688720000|2021-06-14 16:38:40|3060|3054|3060.8|3054.8|3060.8|3054.8|3060|3054|2
1623688730000|2021-06-14 16:38:50|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|3060.6|3054.6|1
1623688970000|2021-06-14 16:42:50|3061.8|3055.8|3062.4|3056.4|3062.4|3056.4|3061.8|3055.8|2
1623689140000|2021-06-14 16:45:40|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|3062.3|3056.3|1
1623689180000|2021-06-14 16:46:20|3061.9|3055.9|3062.6|3056.6|3062.6|3056.6|3061.9|3055.9|3
1623689190000|2021-06-14 16:46:30|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623689250000|2021-06-14 16:47:30|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1623689260000|2021-06-14 16:47:40|3062.3|3056.3|3062|3056|3062.3|3056.3|3062|3056|2
1623689280000|2021-06-14 16:48:00|3062.3|3056.3|3061.9|3055.9|3062.3|3056.3|3061.9|3055.9|3
1623689290000|2021-06-14 16:48:10|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623689300000|2021-06-14 16:48:20|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623689340000|2021-06-14 16:49:00|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|3062.1|3056.1|1
1623689370000|2021-06-14 16:49:30|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|3062.4|3056.4|1
1623689390000|2021-06-14 16:49:50|3062.1|3056.1|3061.9|3055.9|3062.1|3056.1|3061.9|3055.9|2
1623689420000|2021-06-14 16:50:20|3062|3056|3062.4|3056.4|3062.4|3056.4|3062|3056|2
1623689430000|2021-06-14 16:50:30|3062.8|3056.8|3062.9|3056.9|3062.9|3056.9|3062.8|3056.8|4
1623689450000|2021-06-14 16:50:50|3063|3057|3063|3057|3063|3057|3063|3057|1
1623689480000|2021-06-14 16:51:20|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|3063.3|3057.3|1
1623689530000|2021-06-14 16:52:10|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623689640000|2021-06-14 16:54:00|3063|3057|3063|3057|3063|3057|3063|3057|1
1623689690000|2021-06-14 16:54:50|3062.9|3056.9|3062.4|3056.4|3062.9|3056.9|3062.4|3056.4|3
1623689710000|2021-06-14 16:55:10|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|3062.6|3056.6|1
1623689740000|2021-06-14 16:55:40|3062.1|3056.1|3062.5|3056.5|3062.9|3056.9|3062.1|3056.1|5
1623689750000|2021-06-14 16:55:50|3062.9|3056.9|3062.6|3056.6|3062.9|3056.9|3062.1|3056.1|4
1623689860000|2021-06-14 16:57:40|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|3062.9|3056.9|1
1623689920000|2021-06-14 16:58:40|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|3063.1|3057.1|1
1623689940000|2021-06-14 16:59:00|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|3063.4|3057.4|1
1623715320000|2021-06-15 00:02:00|3057|3051|3057|3051|3057|3051|3057|3051|1
1623715400000|2021-06-15 00:03:20|3056.9|3050.9|3060.1|3054.1|3061|3054.1|3056.9|3050.9|5
1623715410000|2021-06-15 00:03:30|3059|3053|3058.9|3052.9|3059|3053|3058.9|3052.9|2
1623715420000|2021-06-15 00:03:40|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|3057.6|3051.6|1
1623715480000|2021-06-15 00:04:40|3056.9|3050.9|3055.4|3049.4|3056.9|3050.9|3055.4|3049.4|4
1623715500000|2021-06-15 00:05:00|3056|3050|3056|3050|3056|3050|3056|3050|1
1623715510000|2021-06-15 00:05:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623715620000|2021-06-15 00:07:00|3055.5|3049.5|3057.3|3051.3|3057.8|3051.8|3055.5|3049.5|9
1623715630000|2021-06-15 00:07:10|3055.8|3049.8|3055.3|3049.3|3055.8|3049.8|3055.3|3049.3|2
1623715800000|2021-06-15 00:10:00|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|3055.1|3049.1|1
1623716130000|2021-06-15 00:15:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1623716820000|2021-06-15 00:27:00|3056.3|3050.3|3055.8|3049.8|3056.3|3050.3|3055.8|3049.8|3
1623717320000|2021-06-15 00:35:20|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623717460000|2021-06-15 00:37:40|3055.5|3049.5|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|4
1623717470000|2021-06-15 00:37:50|3055.8|3049.8|3056.3|3050.3|3056.3|3050.3|3055.8|3049.8|2
1623718180000|2021-06-15 00:49:40|3056|3050|3056|3050|3056|3050|3056|3050|1
1623718190000|2021-06-15 00:49:50|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623718210000|2021-06-15 00:50:10|3055.3|3049.3|3056.3|3050.3|3056.3|3050.3|3055.3|3049.3|3
1623718230000|2021-06-15 00:50:30|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1623718260000|2021-06-15 00:51:00|3056.3|3050.3|3056|3050|3056.3|3050.3|3055.3|3049.3|4
1623718270000|2021-06-15 00:51:10|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|3056.3|3050.3|1
1623718310000|2021-06-15 00:51:50|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|3055.5|3049.5|1
1623718480000|2021-06-15 00:54:40|3055|3049|3053.8|3047.8|3055|3049|3053.8|3047.8|2
1623718490000|2021-06-15 00:54:50|3053.3|3047.3|3053.8|3047.8|3053.8|3047.8|3053.3|3047.3|2
1623718500000|2021-06-15 00:55:00|3054|3048|3055|3049|3055|3049|3054|3048|2
1623718510000|2021-06-15 00:55:10|3055.3|3049.3|3055|3049|3055.3|3049.3|3055|3049|2
1623718540000|2021-06-15 00:55:40|3055.3|3049.3|3055.3|3049.3|3055.5|3049.5|3055.3|3049.3|3
1623718560000|2021-06-15 00:56:00|3055|3049|3054.5|3048.5|3055|3049|3054.5|3048.5|3
1623718590000|2021-06-15 00:56:30|3054.8|3048.8|3055|3049|3055|3049|3054.8|3048.8|2
1623718600000|2021-06-15 00:56:40|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|3054.8|3048.8|1
1623718620000|2021-06-15 00:57:00|3054.5|3048.5|3054.8|3048.8|3054.8|3048.8|3054.5|3048.5|2
1623718650000|2021-06-15 00:57:30|3055|3049|3055|3049|3055|3049|3055|3049|1
1623718740000|2021-06-15 00:59:00|3053.9|3047.9|3045.9|3039.9|3053.9|3047.9|3045.9|3039.9|8
1623718750000|2021-06-15 00:59:10|3044|3038|3045|3039|3045|3039|3044|3038|2
1623718770000|2021-06-15 00:59:30|3045.8|3039.8|3047.5|3041.5|3047.5|3041.5|3045.8|3039.8|2
1623718780000|2021-06-15 00:59:40|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|3046.3|3040.3|1
1623718790000|2021-06-15 00:59:50|3047.3|3041.3|3046.8|3040.8|3047.3|3041.3|3046.8|3040.8|2
1623718800000|2021-06-15 01:00:00|3047|3041|3040.5|3034.5|3047|3041|3030.8|3024.8|31
1623718810000|2021-06-15 01:00:10|3040.8|3034.8|3040|3034|3042.5|3036.5|3039.5|3033.5|28
1623718820000|2021-06-15 01:00:20|3039.5|3033.5|3037.9|3031.9|3039.5|3033.5|3036|3030|21
1623718830000|2021-06-15 01:00:30|3038.3|3032.3|3040.3|3034.3|3040.3|3034.3|3038.3|3032.3|5
1623718840000|2021-06-15 01:00:40|3040.4|3034.4|3040.5|3034.5|3041.8|3035.8|3039|3033|13
1623718850000|2021-06-15 01:00:50|3040.3|3034.3|3038.3|3032.3|3040.3|3034.3|3038.3|3032.3|7
1623718860000|2021-06-15 01:01:00|3038.5|3032.5|3040.3|3034.3|3040.3|3034.3|3038.5|3032.5|11
1623718870000|2021-06-15 01:01:10|3040|3034|3040.8|3034.8|3040.8|3034.8|3040|3034|8
1623718880000|2021-06-15 01:01:20|3040.5|3034.5|3039.5|3033.5|3040.5|3034.5|3039.5|3033.5|4
1623718890000|2021-06-15 01:01:30|3039.3|3033.3|3037.5|3031.5|3039.3|3033.3|3037.5|3031.5|9
1623718900000|2021-06-15 01:01:40|3037.3|3031.3|3036.3|3030.3|3037.3|3031.3|3035|3029|16
1623718910000|2021-06-15 01:01:50|3038.5|3032.5|3041.1|3035.1|3041.5|3035.5|3037|3031|13
1623718920000|2021-06-15 01:02:00|3040.9|3034.9|3041.5|3035.5|3041.5|3035.5|3040|3034|7
1623718930000|2021-06-15 01:02:10|3041.8|3035.8|3044.5|3038.5|3044.5|3038.5|3041.8|3035.8|11
1623718940000|2021-06-15 01:02:20|3043.9|3037.9|3040|3034|3044.3|3038.3|3040|3034|13
1623718950000|2021-06-15 01:02:30|3040.3|3034.3|3042.5|3036.5|3043|3037|3040.3|3034.3|11
1623718960000|2021-06-15 01:02:40|3042.3|3036.3|3040.8|3034.8|3042.5|3036.5|3040.8|3034.8|7
1623718970000|2021-06-15 01:02:50|3040.3|3034.3|3039.8|3033.8|3041.3|3035.3|3039.8|3033.8|8
1623718980000|2021-06-15 01:03:00|3040|3034|3041|3035|3041|3035|3040|3034|5
1623718990000|2021-06-15 01:03:10|3040.8|3034.8|3038.8|3032.8|3040.8|3034.8|3038.8|3032.8|5
1623719000000|2021-06-15 01:03:20|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|3038.5|3032.5|1
1623719010000|2021-06-15 01:03:30|3038.3|3032.3|3037.5|3031.5|3038.3|3032.3|3037.5|3031.5|2
1623719020000|2021-06-15 01:03:40|3037.3|3031.3|3036.5|3030.5|3037.3|3031.3|3036.5|3030.5|3
1623719030000|2021-06-15 01:03:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3034|3028|5
1623719040000|2021-06-15 01:04:00|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623719050000|2021-06-15 01:04:10|3036|3030|3036|3030|3036|3030|3036|3030|1
1623719070000|2021-06-15 01:04:30|3036.4|3030.4|3036.3|3030.3|3036.8|3030.8|3036.3|3030.3|8
1623719080000|2021-06-15 01:04:40|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3035.8|3029.8|9
1623719090000|2021-06-15 01:04:50|3036|3030|3035.8|3029.8|3036|3030|3035.8|3029.8|2
1623719100000|2021-06-15 01:05:00|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623719110000|2021-06-15 01:05:10|3035.3|3029.3|3032.1|3026.1|3035.3|3029.3|3031.3|3025.3|8
1623719120000|2021-06-15 01:05:20|3031.5|3025.5|3030.8|3024.8|3032|3026|3030.8|3024.8|5
1623719130000|2021-06-15 01:05:30|3031|3025|3032.3|3026.3|3032.3|3026.3|3031|3025|5
1623719140000|2021-06-15 01:05:40|3032|3026|3030.4|3024.4|3032|3026|3030.3|3024.3|6
1623719150000|2021-06-15 01:05:50|3031.5|3025.5|3032.8|3026.8|3033|3027|3031.5|3025.5|8
1623719160000|2021-06-15 01:06:00|3032.5|3026.5|3032.5|3026.5|3032.6|3026.6|3032.5|3026.5|3
1623719170000|2021-06-15 01:06:10|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031|3025|7
1623719180000|2021-06-15 01:06:20|3031.5|3025.5|3031|3025|3031.5|3025.5|3030.3|3024.3|7
1623719190000|2021-06-15 01:06:30|3030.8|3024.8|3027.6|3021.6|3030.8|3024.8|3026.8|3020.8|8
1623719200000|2021-06-15 01:06:40|3027|3021|3026|3020|3027.9|3021.9|3026|3020|11
1623719210000|2021-06-15 01:06:50|3026.3|3020.3|3027.3|3021.3|3027.3|3021.3|3026.3|3020.3|5
1623719220000|2021-06-15 01:07:00|3028|3022|3029.5|3023.5|3029.5|3023.5|3028|3022|7
1623719230000|2021-06-15 01:07:10|3030|3024|3030.9|3024.9|3031|3025|3030|3024|5
1623719240000|2021-06-15 01:07:20|3030.8|3024.8|3029|3023|3031|3025|3029|3023|9
1623719250000|2021-06-15 01:07:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623719260000|2021-06-15 01:07:40|3029.4|3023.4|3030.8|3024.8|3030.8|3024.8|3029.4|3023.4|4
1623719270000|2021-06-15 01:07:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623719280000|2021-06-15 01:08:00|3030.8|3024.8|3030.5|3024.5|3031|3025|3030.5|3024.5|4
1623719290000|2021-06-15 01:08:10|3030.3|3024.3|3029.5|3023.5|3030.3|3024.3|3029.3|3023.3|5
1623719320000|2021-06-15 01:08:40|3029.3|3023.3|3026.8|3020.8|3029.3|3023.3|3026.8|3020.8|3
1623719330000|2021-06-15 01:08:50|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|3
1623719340000|2021-06-15 01:09:00|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|3
1623719350000|2021-06-15 01:09:10|3028.8|3022.8|3029.3|3023.3|3029.3|3023.3|3028.5|3022.5|7
1623719370000|2021-06-15 01:09:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623719380000|2021-06-15 01:09:40|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|5
1623719390000|2021-06-15 01:09:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1623719400000|2021-06-15 01:10:00|3026.8|3020.8|3027|3021|3027|3021|3026.5|3020.5|4
1623719410000|2021-06-15 01:10:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623719430000|2021-06-15 01:10:30|3027|3021|3026.8|3020.8|3027|3021|3025.9|3019.9|3
1623719440000|2021-06-15 01:10:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1623719450000|2021-06-15 01:10:50|3026.8|3020.8|3026|3020|3026.8|3020.8|3025.8|3019.8|5
1623719460000|2021-06-15 01:11:00|3025.8|3019.8|3025.3|3019.3|3025.8|3019.8|3025.3|3019.3|2
1623719470000|2021-06-15 01:11:10|3024.8|3018.8|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|8
1623719480000|2021-06-15 01:11:20|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|6
1623719490000|2021-06-15 01:11:30|3024.5|3018.5|3025|3019|3025.3|3019.3|3023.3|3017.3|14
1623719500000|2021-06-15 01:11:40|3024.8|3018.8|3022.5|3016.5|3024.8|3018.8|3022.5|3016.5|5
1623719510000|2021-06-15 01:11:50|3022|3016|3024|3018|3024|3018|3021.3|3015.3|9
1623719520000|2021-06-15 01:12:00|3023.8|3017.8|3022|3016|3023.8|3017.8|3021.5|3015.5|11
1623719530000|2021-06-15 01:12:10|3022.3|3016.3|3021.8|3015.8|3023|3017|3021.8|3015.8|8
1623719540000|2021-06-15 01:12:20|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1623719550000|2021-06-15 01:12:30|3022.3|3016.3|3020.3|3014.3|3022.3|3016.3|3019.4|3013.4|20
1623719560000|2021-06-15 01:12:40|3020.5|3014.5|3021.4|3015.4|3021.8|3015.8|3020.5|3014.5|4
1623719570000|2021-06-15 01:12:50|3021.8|3015.8|3021|3015|3021.8|3015.8|3020|3014|10
1623719580000|2021-06-15 01:13:00|3021.3|3015.3|3021.3|3015.3|3021.5|3015.5|3021|3015|13
1623719590000|2021-06-15 01:13:10|3021|3015|3022.5|3016.5|3022.8|3016.8|3021|3015|10
1623719600000|2021-06-15 01:13:20|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623719610000|2021-06-15 01:13:30|3023|3017|3023|3017|3023.3|3017.3|3022.8|3016.8|9
1623719620000|2021-06-15 01:13:40|3022.8|3016.8|3023.8|3017.8|3023.8|3017.8|3022.8|3016.8|15
1623719630000|2021-06-15 01:13:50|3023.5|3017.5|3023|3017|3024.8|3018.8|3023|3017|17
1623719640000|2021-06-15 01:14:00|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1623719650000|2021-06-15 01:14:10|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623719660000|2021-06-15 01:14:20|3023.8|3017.8|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|6
1623719670000|2021-06-15 01:14:30|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623719680000|2021-06-15 01:14:40|3024|3018|3024.5|3018.5|3024.8|3018.8|3023.8|3017.8|6
1623719690000|2021-06-15 01:14:50|3024.8|3018.8|3025.3|3019.3|3025.5|3019.5|3024.8|3018.8|6
1623719700000|2021-06-15 01:15:00|3025.5|3019.5|3023.8|3017.8|3026|3020|3023.5|3017.5|16
1623719710000|2021-06-15 01:15:10|3023.5|3017.5|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|5
1623719720000|2021-06-15 01:15:20|3023.8|3017.8|3024|3018|3024|3018|3023.5|3017.5|4
1623719730000|2021-06-15 01:15:30|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|2
1623719740000|2021-06-15 01:15:40|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|2
1623719760000|2021-06-15 01:16:00|3024.8|3018.8|3025|3019|3025.3|3019.3|3024.8|3018.8|4
1623719770000|2021-06-15 01:16:10|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623719780000|2021-06-15 01:16:20|3024.5|3018.5|3023.5|3017.5|3024.5|3018.5|3023.5|3017.5|4
1623719790000|2021-06-15 01:16:30|3023.8|3017.8|3023.1|3017.1|3024.3|3018.3|3023.1|3017.1|6
1623719800000|2021-06-15 01:16:40|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.8|3016.8|4
1623719810000|2021-06-15 01:16:50|3023.5|3017.5|3024|3018|3024|3018|3023.1|3017.1|5
1623719820000|2021-06-15 01:17:00|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623719830000|2021-06-15 01:17:10|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623719840000|2021-06-15 01:17:20|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623719850000|2021-06-15 01:17:30|3024|3018|3024|3018|3024|3018|3024|3018|1
1623719860000|2021-06-15 01:17:40|3024.3|3018.3|3024|3018|3024.3|3018.3|3023.5|3017.5|6
1623719870000|2021-06-15 01:17:50|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1623719880000|2021-06-15 01:18:00|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1623719890000|2021-06-15 01:18:10|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623719910000|2021-06-15 01:18:30|3023.5|3017.5|3023|3017|3023.5|3017.5|3023|3017|3
1623719920000|2021-06-15 01:18:40|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623719950000|2021-06-15 01:19:10|3023.5|3017.5|3024|3018|3024|3018|3023.5|3017.5|2
1623719960000|2021-06-15 01:19:20|3024.5|3018.5|3025.9|3019.9|3026|3020|3024.5|3018.5|3
1623719980000|2021-06-15 01:19:40|3026|3020|3026|3020|3026.8|3020.8|3026|3020|6
1623719990000|2021-06-15 01:19:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623720000000|2021-06-15 01:20:00|3026|3020|3023.5|3017.5|3026|3020|3023.5|3017.5|7
1623720030000|2021-06-15 01:20:30|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623720040000|2021-06-15 01:20:40|3024|3018|3023.3|3017.3|3024|3018|3023.3|3017.3|3
1623720050000|2021-06-15 01:20:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623720060000|2021-06-15 01:21:00|3023.3|3017.3|3021.8|3015.8|3023.3|3017.3|3021.8|3015.8|4
1623720070000|2021-06-15 01:21:10|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623720080000|2021-06-15 01:21:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623720100000|2021-06-15 01:21:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623720110000|2021-06-15 01:21:50|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623720120000|2021-06-15 01:22:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623720130000|2021-06-15 01:22:10|3022.5|3016.5|3023|3017|3023|3017|3022.5|3016.5|2
1623720150000|2021-06-15 01:22:30|3023.3|3017.3|3024.3|3018.3|3025|3019|3023.3|3017.3|7
1623720160000|2021-06-15 01:22:40|3025|3019|3025.3|3019.3|3025.8|3019.8|3025|3019|5
1623720170000|2021-06-15 01:22:50|3025|3019|3024.8|3018.8|3025|3019|3024.4|3018.4|4
1623720180000|2021-06-15 01:23:00|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1623720190000|2021-06-15 01:23:10|3024.5|3018.5|3023.8|3017.8|3024.5|3018.5|3023.8|3017.8|4
1623720200000|2021-06-15 01:23:20|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623720210000|2021-06-15 01:23:30|3023.3|3017.3|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|5
1623720220000|2021-06-15 01:23:40|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|12
1623720230000|2021-06-15 01:23:50|3023|3017|3022.5|3016.5|3023|3017|3022.5|3016.5|2
1623720300000|2021-06-15 01:25:00|3022|3016|3021.1|3015.1|3022|3016|3020.8|3014.8|15
1623720310000|2021-06-15 01:25:10|3022|3016|3021.3|3015.3|3022|3016|3020.6|3014.6|10
1623720340000|2021-06-15 01:25:40|3020.4|3014.4|3021|3015|3021|3015|3020.4|3014.4|2
1623720350000|2021-06-15 01:25:50|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623720360000|2021-06-15 01:26:00|3021.6|3015.6|3022|3016|3022.5|3016.5|3021.6|3015.6|5
1623720380000|2021-06-15 01:26:20|3021.8|3015.8|3021|3015|3021.8|3015.8|3020.8|3014.8|5
1623720390000|2021-06-15 01:26:30|3020.8|3014.8|3019.8|3013.8|3020.8|3014.8|3019|3013|8
1623720400000|2021-06-15 01:26:40|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|5
1623720410000|2021-06-15 01:26:50|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623720420000|2021-06-15 01:27:00|3019.8|3013.8|3020|3014|3020|3014|3019.5|3013.5|4
1623720430000|2021-06-15 01:27:10|3020.3|3014.3|3020.5|3014.5|3020.8|3014.8|3020|3014|6
1623720440000|2021-06-15 01:27:20|3020.8|3014.8|3020.5|3014.5|3021|3015|3020|3014|4
1623720450000|2021-06-15 01:27:30|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1623720460000|2021-06-15 01:27:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3018.5|3012.5|12
1623720470000|2021-06-15 01:27:50|3018.8|3012.8|3019|3013|3019.3|3013.3|3018.8|3012.8|4
1623720480000|2021-06-15 01:28:00|3019.3|3013.3|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|8
1623720490000|2021-06-15 01:28:10|3018.5|3012.5|3016|3010|3018.6|3012.6|3016|3010|8
1623720500000|2021-06-15 01:28:20|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623720520000|2021-06-15 01:28:40|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.3|3010.3|3
1623720530000|2021-06-15 01:28:50|3016.3|3010.3|3016|3010|3016.3|3010.3|3016|3010|2
1623720540000|2021-06-15 01:29:00|3015.8|3009.8|3016.3|3010.3|3016.3|3010.3|3015|3009|10
1623720550000|2021-06-15 01:29:10|3016|3010|3015.8|3009.8|3016|3010|3015.8|3009.8|2
1623720560000|2021-06-15 01:29:20|3015.3|3009.3|3016|3010|3016|3010|3015|3009|7
1623720570000|2021-06-15 01:29:30|3016.5|3010.5|3015.8|3009.8|3016.5|3010.5|3015.8|3009.8|4
1623720580000|2021-06-15 01:29:40|3016|3010|3015.8|3009.8|3016.9|3010.9|3015.5|3009.5|9
1623720600000|2021-06-15 01:30:00|3015.5|3009.5|3014.5|3008.5|3015.5|3009.5|3014.3|3008.3|11
1623720610000|2021-06-15 01:30:10|3014|3008|3014.8|3008.8|3014.8|3008.8|3014|3008|8
1623720620000|2021-06-15 01:30:20|3014.5|3008.5|3014|3008|3014.8|3008.8|3014|3008|4
1623720630000|2021-06-15 01:30:30|3013.8|3007.8|3013.3|3007.3|3013.8|3007.8|3012.5|3006.5|6
1623720640000|2021-06-15 01:30:40|3013.5|3007.5|3013.5|3007.5|3014|3008|3013.5|3007.5|4
1623720650000|2021-06-15 01:30:50|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013|3007|4
1623720660000|2021-06-15 01:31:00|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623720670000|2021-06-15 01:31:10|3013.3|3007.3|3014|3008|3014|3008|3013.3|3007.3|3
1623720680000|2021-06-15 01:31:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623720690000|2021-06-15 01:31:30|3013.5|3007.5|3012|3006|3013.5|3007.5|3012|3006|10
1623720700000|2021-06-15 01:31:40|3011.8|3005.8|3012.3|3006.3|3012.5|3006.5|3011.8|3005.8|7
1623720710000|2021-06-15 01:31:50|3012.5|3006.5|3012.8|3006.8|3014|3008|3012.5|3006.5|8
1623720720000|2021-06-15 01:32:00|3013|3007|3013|3007|3013.3|3007.3|3013|3007|3
1623720730000|2021-06-15 01:32:10|3013.3|3007.3|3013.5|3007.5|3013.8|3007.8|3013.3|3007.3|4
1623720740000|2021-06-15 01:32:20|3014.3|3008.3|3013.3|3007.3|3014.5|3008.5|3013.3|3007.3|8
1623720750000|2021-06-15 01:32:30|3013|3007|3013|3007|3013|3007|3012.8|3006.8|3
1623720760000|2021-06-15 01:32:40|3012.8|3006.8|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|2
1623720770000|2021-06-15 01:32:50|3012.8|3006.8|3012|3006|3012.8|3006.8|3011.5|3005.5|8
1623720780000|2021-06-15 01:33:00|3011.8|3005.8|3011.5|3005.5|3012.5|3006.5|3011.3|3005.3|12
1623720790000|2021-06-15 01:33:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623720800000|2021-06-15 01:33:20|3012.3|3006.3|3013|3007|3013|3007|3012.3|3006.3|3
1623720810000|2021-06-15 01:33:30|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623720830000|2021-06-15 01:33:50|3013|3007|3013|3007|3013|3007|3013|3007|1
1623720840000|2021-06-15 01:34:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623720850000|2021-06-15 01:34:10|3013|3007|3012.8|3006.8|3013|3007|3012.8|3006.8|2
1623720860000|2021-06-15 01:34:20|3013|3007|3012|3006|3013|3007|3012|3006|3
1623720870000|2021-06-15 01:34:30|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|4
1623720880000|2021-06-15 01:34:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623720890000|2021-06-15 01:34:50|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623720900000|2021-06-15 01:35:00|3012.3|3006.3|3010.5|3004.5|3012.3|3006.3|3010.5|3004.5|4
1623720910000|2021-06-15 01:35:10|3010.8|3004.8|3010.8|3004.8|3011|3005|3010.5|3004.5|5
1623720920000|2021-06-15 01:35:20|3010.5|3004.5|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|3
1623720930000|2021-06-15 01:35:30|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623720950000|2021-06-15 01:35:50|3009.5|3003.5|3010.3|3004.3|3010.8|3004.8|3009.5|3003.5|8
1623720960000|2021-06-15 01:36:00|3010|3004|3009.5|3003.5|3010|3004|3009|3003|9
1623720970000|2021-06-15 01:36:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009|3003|3
1623720980000|2021-06-15 01:36:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|6
1623720990000|2021-06-15 01:36:30|3009.3|3003.3|3008.8|3002.8|3009.3|3003.3|3008.6|3002.6|6
1623721000000|2021-06-15 01:36:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623721010000|2021-06-15 01:36:50|3008.8|3002.8|3008.5|3002.5|3009.1|3003.1|3008.4|3002.4|11
1623721020000|2021-06-15 01:37:00|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|3008.4|3002.4|1
1623721030000|2021-06-15 01:37:10|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3007|3001|10
1623721040000|2021-06-15 01:37:20|3008.3|3002.3|3008.8|3002.8|3009.8|3003.8|3008.3|3002.3|10
1623721060000|2021-06-15 01:37:40|3008.5|3002.5|3008.3|3002.3|3008.9|3002.9|3007.8|3001.8|9
1623721070000|2021-06-15 01:37:50|3008|3002|3008|3002|3008|3002|3008|3002|1
1623721080000|2021-06-15 01:38:00|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.3|3001.3|3
1623721090000|2021-06-15 01:38:10|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623721100000|2021-06-15 01:38:20|3007.3|3001.3|3007.8|3001.8|3008|3002|3007.3|3001.3|5
1623721110000|2021-06-15 01:38:30|3007.5|3001.5|3008.5|3002.5|3008.5|3002.5|3007.5|3001.5|4
1623721120000|2021-06-15 01:38:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3007.8|3001.8|5
1623721130000|2021-06-15 01:38:50|3008.5|3002.5|3009|3003|3009|3003|3008.5|3002.5|3
1623721140000|2021-06-15 01:39:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623721150000|2021-06-15 01:39:10|3009.3|3003.3|3009.8|3003.8|3010.3|3004.3|3009.3|3003.3|6
1623721160000|2021-06-15 01:39:20|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1623721180000|2021-06-15 01:39:40|3010|3004|3010.3|3004.3|3010.3|3004.3|3010|3004|2
1623721190000|2021-06-15 01:39:50|3010|3004|3009.8|3003.8|3010.5|3004.5|3009.8|3003.8|9
1623721200000|2021-06-15 01:40:00|3010|3004|3008.5|3002.5|3010|3004|3008.5|3002.5|7
1623721210000|2021-06-15 01:40:10|3008.3|3002.3|3007.8|3001.8|3008.5|3002.5|3007.8|3001.8|5
1623721220000|2021-06-15 01:40:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|4
1623721230000|2021-06-15 01:40:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623721250000|2021-06-15 01:40:50|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|2
1623721260000|2021-06-15 01:41:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623721280000|2021-06-15 01:41:20|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623721290000|2021-06-15 01:41:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623721300000|2021-06-15 01:41:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623721310000|2021-06-15 01:41:50|3011|3005|3011|3005|3011|3005|3011|3005|1
1623721320000|2021-06-15 01:42:00|3010.5|3004.5|3010|3004|3010.5|3004.5|3009.8|3003.8|3
1623721330000|2021-06-15 01:42:10|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623721340000|2021-06-15 01:42:20|3009.9|3003.9|3009.5|3003.5|3009.9|3003.9|3008.5|3002.5|9
1623721360000|2021-06-15 01:42:40|3009.8|3003.8|3009.5|3003.5|3010.5|3004.5|3009.5|3003.5|5
1623721370000|2021-06-15 01:42:50|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623721410000|2021-06-15 01:43:30|3010|3004|3011.8|3005.8|3011.8|3005.8|3010|3004|4
1623721420000|2021-06-15 01:43:40|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623721430000|2021-06-15 01:43:50|3012.3|3006.3|3010|3004|3012.3|3006.3|3010|3004|8
1623721440000|2021-06-15 01:44:00|3010.3|3004.3|3010.8|3004.8|3010.8|3004.8|3010.3|3004.3|3
1623721450000|2021-06-15 01:44:10|3010.3|3004.3|3009.8|3003.8|3010.3|3004.3|3009.8|3003.8|3
1623721460000|2021-06-15 01:44:20|3008.5|3002.5|3008.8|3002.8|3009.5|3003.5|3008.5|3002.5|3
1623721470000|2021-06-15 01:44:30|3008.5|3002.5|3005|2999|3008.5|3002.5|3004.8|2998.8|10
1623721480000|2021-06-15 01:44:40|3005.6|2999.6|3005.8|2999.8|3007.8|3001.8|3005.6|2999.6|8
1623721490000|2021-06-15 01:44:50|3005.5|2999.5|3005|2999|3005.5|2999.5|3004.8|2998.8|4
1623721500000|2021-06-15 01:45:00|3004.8|2998.8|3004.5|2998.5|3005|2999|3001.8|2995.8|10
1623721510000|2021-06-15 01:45:10|3004.8|2998.8|3004.3|2998.3|3005|2999|3004|2998|9
1623721520000|2021-06-15 01:45:20|3003.9|2997.9|3002.3|2996.3|3003.9|2997.9|3002|2996|5
1623721530000|2021-06-15 01:45:30|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3001.6|2995.6|6
1623721540000|2021-06-15 01:45:40|3003.8|2997.8|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|10
1623721550000|2021-06-15 01:45:50|3004.5|2998.5|3004|2998|3004.8|2998.8|3004|2998|11
1623721560000|2021-06-15 01:46:00|3003.8|2997.8|3005|2999|3005.8|2999.8|3003.5|2997.5|11
1623721570000|2021-06-15 01:46:10|3005.8|2999.8|3003.5|2997.5|3005.8|2999.8|3003.5|2997.5|6
1623721580000|2021-06-15 01:46:20|3003|2997|3003|2997|3003|2997|3001.5|2995.5|9
1623721590000|2021-06-15 01:46:30|3002.8|2996.8|3002|2996|3002.8|2996.8|3001.5|2995.5|7
1623721600000|2021-06-15 01:46:40|3002.3|2996.3|3002.3|2996.3|3003|2997|3002.3|2996.3|6
1623721610000|2021-06-15 01:46:50|3002|2996|3003.3|2997.3|3003.3|2997.3|3002|2996|8
1623721620000|2021-06-15 01:47:00|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003|2997|7
1623721630000|2021-06-15 01:47:10|3004.5|2998.5|3004.3|2998.3|3005|2999|3004.3|2998.3|6
1623721640000|2021-06-15 01:47:20|3004.5|2998.5|3005.8|2999.8|3006|3000|3004.5|2998.5|4
1623721670000|2021-06-15 01:47:50|3005.5|2999.5|3005.3|2999.3|3005.5|2999.5|3004.3|2998.3|6
1623721680000|2021-06-15 01:48:00|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1623721700000|2021-06-15 01:48:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1623721720000|2021-06-15 01:48:40|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.5|2999.5|5
1623721730000|2021-06-15 01:48:50|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.3|2999.3|5
1623721740000|2021-06-15 01:49:00|3004.8|2998.8|3003.3|2997.3|3004.8|2998.8|3003.3|2997.3|22
1623721750000|2021-06-15 01:49:10|3003.8|2997.8|3002.3|2996.3|3003.8|2997.8|3002.3|2996.3|8
1623721760000|2021-06-15 01:49:20|3002|2996|3002|2996|3002|2996|3001.3|2995.3|8
1623721780000|2021-06-15 01:49:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623721790000|2021-06-15 01:49:50|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1623721800000|2021-06-15 01:50:00|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3000.3|2994.3|10
1623721810000|2021-06-15 01:50:10|3001.8|2995.8|3000.8|2994.8|3002.3|2996.3|3000|2994|16
1623721820000|2021-06-15 01:50:20|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|5
1623721830000|2021-06-15 01:50:30|3000.5|2994.5|3001|2995|3001|2995|3000.5|2994.5|8
1623721840000|2021-06-15 01:50:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623721850000|2021-06-15 01:50:50|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.5|2993.5|11
1623721860000|2021-06-15 01:51:00|2999.5|2993.5|2999|2993|2999.5|2993.5|2998.3|2992.3|16
1623721870000|2021-06-15 01:51:10|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|5
1623721880000|2021-06-15 01:51:20|3000.3|2994.3|3000.5|2994.5|3001.8|2995.8|3000.3|2994.3|10
1623721890000|2021-06-15 01:51:30|3000.3|2994.3|3001|2995|3001|2995|2999.5|2993.5|7
1623721900000|2021-06-15 01:51:40|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.3|2994.3|6
1623721910000|2021-06-15 01:51:50|3001|2995|2999.5|2993.5|3001|2995|2999.5|2993.5|5
1623721920000|2021-06-15 01:52:00|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|5
1623721930000|2021-06-15 01:52:10|2998.3|2992.3|2998|2992|2998.3|2992.3|2997.3|2991.3|5
1623721940000|2021-06-15 01:52:20|2998.3|2992.3|3000.3|2994.3|3000.3|2994.3|2998.3|2992.3|7
1623721950000|2021-06-15 01:52:30|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|3
1623721960000|2021-06-15 01:52:40|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1623721970000|2021-06-15 01:52:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623721980000|2021-06-15 01:53:00|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|2
1623721990000|2021-06-15 01:53:10|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|2
1623722000000|2021-06-15 01:53:20|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623722010000|2021-06-15 01:53:30|3001.5|2995.5|3002.8|2996.8|3003|2997|3001.5|2995.5|6
1623722020000|2021-06-15 01:53:40|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|3
1623722030000|2021-06-15 01:53:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623722040000|2021-06-15 01:54:00|3001|2995|3002.5|2996.5|3002.5|2996.5|3000.8|2994.8|6
1623722050000|2021-06-15 01:54:10|3003|2997|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|5
1623722060000|2021-06-15 01:54:20|3003.8|2997.8|3004.3|2998.3|3004.8|2998.8|3003.8|2997.8|6
1623722070000|2021-06-15 01:54:30|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623722080000|2021-06-15 01:54:40|3004.5|2998.5|3003.3|2997.3|3004.5|2998.5|3003.3|2997.3|4
1623722100000|2021-06-15 01:55:00|3003|2997|3004.3|2998.3|3004.3|2998.3|3003|2997|4
1623722110000|2021-06-15 01:55:10|3004|2998|3002|2996|3004|2998|3002|2996|7
1623722120000|2021-06-15 01:55:20|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623722130000|2021-06-15 01:55:30|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|6
1623722150000|2021-06-15 01:55:50|3002.5|2996.5|3001.4|2995.4|3002.5|2996.5|3001.4|2995.4|3
1623722160000|2021-06-15 01:56:00|3001|2995|3000.8|2994.8|3001.5|2995.5|3000.5|2994.5|7
1623722170000|2021-06-15 01:56:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623722180000|2021-06-15 01:56:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623722190000|2021-06-15 01:56:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623722200000|2021-06-15 01:56:40|3001|2995|3002.3|2996.3|3002.8|2996.8|3000.8|2994.8|11
1623722210000|2021-06-15 01:56:50|3002|2996|3001.1|2995.1|3002|2996|3000.8|2994.8|8
1623722220000|2021-06-15 01:57:00|3001.5|2995.5|3000.8|2994.8|3002|2996|3000.8|2994.8|10
1623722230000|2021-06-15 01:57:10|3000.5|2994.5|3000|2994|3000.5|2994.5|2999.8|2993.8|6
1623722240000|2021-06-15 01:57:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|4
1623722250000|2021-06-15 01:57:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|5
1623722260000|2021-06-15 01:57:40|3001|2995|3001.8|2995.8|3001.8|2995.8|3000.8|2994.8|6
1623722270000|2021-06-15 01:57:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1623722280000|2021-06-15 01:58:00|3002|2996|3000.5|2994.5|3002|2996|3000.5|2994.5|6
1623722290000|2021-06-15 01:58:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623722300000|2021-06-15 01:58:20|3000.3|2994.3|3001.5|2995.5|3001.5|2995.5|3000.3|2994.3|4
1623722310000|2021-06-15 01:58:30|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623722320000|2021-06-15 01:58:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623722330000|2021-06-15 01:58:50|3002.8|2996.8|3003.8|2997.8|3003.8|2997.8|3002.8|2996.8|5
1623722340000|2021-06-15 01:59:00|3004|2998|3004|2998|3004.5|2998.5|3004|2998|4
1623722350000|2021-06-15 01:59:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623722360000|2021-06-15 01:59:20|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623722370000|2021-06-15 01:59:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623722380000|2021-06-15 01:59:40|3004.8|2998.8|3006.5|3000.5|3006.5|3000.5|3004.8|2998.8|8
1623722390000|2021-06-15 01:59:50|3006.4|3000.4|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|5
1623722400000|2021-06-15 02:00:00|3006|3000|3004.5|2998.5|3006|3000|3004.3|2998.3|9
1623722410000|2021-06-15 02:00:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623722420000|2021-06-15 02:00:20|3003.9|2997.9|3003|2997|3003.9|2997.9|3003|2997|3
1623722430000|2021-06-15 02:00:30|3002.6|2996.6|3003|2997|3003|2997|3002|2996|5
1623722450000|2021-06-15 02:00:50|3003.3|2997.3|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|3
1623722480000|2021-06-15 02:01:20|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623722500000|2021-06-15 02:01:40|3003|2997|3002|2996|3003|2997|3002|2996|3
1623722510000|2021-06-15 02:01:50|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623722520000|2021-06-15 02:02:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1623722530000|2021-06-15 02:02:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623722540000|2021-06-15 02:02:20|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|5
1623722550000|2021-06-15 02:02:30|3001.5|2995.5|3000.8|2994.8|3001.5|2995.5|3000.8|2994.8|6
1623722560000|2021-06-15 02:02:40|3000.5|2994.5|3000.8|2994.8|3001|2995|3000.5|2994.5|4
1623722570000|2021-06-15 02:02:50|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1623722580000|2021-06-15 02:03:00|2999.8|2993.8|3001.8|2995.8|3002.5|2996.5|2999.8|2993.8|9
1623722590000|2021-06-15 02:03:10|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1623722600000|2021-06-15 02:03:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|3
1623722630000|2021-06-15 02:03:50|3000.5|2994.5|3001.8|2995.8|3002|2996|3000.5|2994.5|7
1623722640000|2021-06-15 02:04:00|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1623722650000|2021-06-15 02:04:10|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|5
1623722660000|2021-06-15 02:04:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623722680000|2021-06-15 02:04:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623722720000|2021-06-15 02:05:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623722730000|2021-06-15 02:05:30|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|2
1623722740000|2021-06-15 02:05:40|3001.5|2995.5|3001|2995|3001.5|2995.5|3000.8|2994.8|9
1623722750000|2021-06-15 02:05:50|3000.8|2994.8|3000.5|2994.5|3001|2995|3000.5|2994.5|7
1623722760000|2021-06-15 02:06:00|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|5
1623722770000|2021-06-15 02:06:10|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|2999.8|2993.8|9
1623722780000|2021-06-15 02:06:20|3000|2994|3000.3|2994.3|3000.8|2994.8|3000|2994|6
1623722790000|2021-06-15 02:06:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1623722800000|2021-06-15 02:06:40|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1623722810000|2021-06-15 02:06:50|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|4
1623722820000|2021-06-15 02:07:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623722830000|2021-06-15 02:07:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623722840000|2021-06-15 02:07:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623722860000|2021-06-15 02:07:40|3001.1|2995.1|3001.3|2995.3|3001.3|2995.3|3001.1|2995.1|2
1623722900000|2021-06-15 02:08:20|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623722930000|2021-06-15 02:08:50|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623722940000|2021-06-15 02:09:00|3001|2995|3000.3|2994.3|3001|2995|3000.3|2994.3|5
1623722950000|2021-06-15 02:09:10|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623723000000|2021-06-15 02:10:00|3000.5|2994.5|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|6
1623723010000|2021-06-15 02:10:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|3
1623723020000|2021-06-15 02:10:20|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623723040000|2021-06-15 02:10:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623723050000|2021-06-15 02:10:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|4
1623723090000|2021-06-15 02:11:30|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1623723100000|2021-06-15 02:11:40|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623723110000|2021-06-15 02:11:50|3001.4|2995.4|3001.5|2995.5|3002.3|2996.3|3001.4|2995.4|3
1623723120000|2021-06-15 02:12:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623723140000|2021-06-15 02:12:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623723150000|2021-06-15 02:12:30|3001.5|2995.5|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|2
1623723170000|2021-06-15 02:12:50|3002|2996|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|4
1623723200000|2021-06-15 02:13:20|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623723220000|2021-06-15 02:13:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623723230000|2021-06-15 02:13:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623723270000|2021-06-15 02:14:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|8
1623723280000|2021-06-15 02:14:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623723290000|2021-06-15 02:14:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|14
1623723600000|2021-06-15 02:20:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623723930000|2021-06-15 02:25:30|3002.4|2996.4|3003.8|2997.8|3003.8|2997.8|3002.4|2996.4|3
1623723950000|2021-06-15 02:25:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623723960000|2021-06-15 02:26:00|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|4
1623723980000|2021-06-15 02:26:20|3004.8|2998.8|3005.5|2999.5|3005.5|2999.5|3004.8|2998.8|2
1623724020000|2021-06-15 02:27:00|3006|3000|3006|3000|3006|3000|3006|3000|1
1623724050000|2021-06-15 02:27:30|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|2
1623724060000|2021-06-15 02:27:40|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623724070000|2021-06-15 02:27:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623724170000|2021-06-15 02:29:30|3004.9|2998.9|3004.5|2998.5|3004.9|2998.9|3004.5|2998.5|2
1623724200000|2021-06-15 02:30:00|3004.3|2998.3|3002.8|2996.8|3004.3|2998.3|3002.8|2996.8|8
1623724210000|2021-06-15 02:30:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002|2996|6
1623724220000|2021-06-15 02:30:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|6
1623724240000|2021-06-15 02:30:40|3003|2997|3003.5|2997.5|3003.8|2997.8|3003|2997|3
1623724250000|2021-06-15 02:30:50|3003.8|2997.8|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|7
1623724260000|2021-06-15 02:31:00|3003.3|2997.3|3002.3|2996.3|3003.3|2997.3|3002.3|2996.3|5
1623724270000|2021-06-15 02:31:10|3002|2996|3001.5|2995.5|3002|2996|3001.3|2995.3|4
1623724280000|2021-06-15 02:31:20|3001.3|2995.3|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1623724290000|2021-06-15 02:31:30|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|4
1623724310000|2021-06-15 02:31:50|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.3|2994.3|8
1623724320000|2021-06-15 02:32:00|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|5
1623724330000|2021-06-15 02:32:10|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|6
1623724340000|2021-06-15 02:32:20|2999.8|2993.8|2999.5|2993.5|3000|2994|2999.5|2993.5|6
1623724350000|2021-06-15 02:32:30|2999.8|2993.8|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|3
1623724360000|2021-06-15 02:32:40|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|3
1623724370000|2021-06-15 02:32:50|3000.5|2994.5|3000.3|2994.3|3001.1|2995.1|3000.3|2994.3|5
1623724380000|2021-06-15 02:33:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623724400000|2021-06-15 02:33:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1623724410000|2021-06-15 02:33:30|3000|2994|2999|2993|3000|2994|2999|2993|4
1623724420000|2021-06-15 02:33:40|2998.8|2992.8|2998|2992|2998.8|2992.8|2997.8|2991.8|5
1623724430000|2021-06-15 02:33:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|5
1623724440000|2021-06-15 02:34:00|2997|2991|2995.8|2989.8|2997.3|2991.3|2995.5|2989.5|11
1623724450000|2021-06-15 02:34:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996|2990|5
1623724460000|2021-06-15 02:34:20|2996.9|2990.9|2997|2991|2997|2991|2996.8|2990.8|3
1623724490000|2021-06-15 02:34:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623724500000|2021-06-15 02:35:00|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996|2990|3
1623724510000|2021-06-15 02:35:10|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996|2990|4
1623724520000|2021-06-15 02:35:20|2996.3|2990.3|2996|2990|2996.8|2990.8|2996|2990|6
1623724550000|2021-06-15 02:35:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623724560000|2021-06-15 02:36:00|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623724570000|2021-06-15 02:36:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996|2990|3
1623724580000|2021-06-15 02:36:20|2996|2990|2996|2990|2996.5|2990.5|2995.8|2989.8|5
1623724590000|2021-06-15 02:36:30|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623724600000|2021-06-15 02:36:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1623724610000|2021-06-15 02:36:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623724620000|2021-06-15 02:37:00|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|2
1623724630000|2021-06-15 02:37:10|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998|2992|5
1623724670000|2021-06-15 02:37:50|2998.3|2992.3|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|5
1623724680000|2021-06-15 02:38:00|2997.5|2991.5|2996.5|2990.5|2997.5|2991.5|2996.5|2990.5|6
1623724720000|2021-06-15 02:38:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1623724740000|2021-06-15 02:39:00|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|2
1623724750000|2021-06-15 02:39:10|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1623724760000|2021-06-15 02:39:20|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1623724770000|2021-06-15 02:39:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1623724780000|2021-06-15 02:39:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623724810000|2021-06-15 02:40:10|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1623724830000|2021-06-15 02:40:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1623724840000|2021-06-15 02:40:40|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|2
1623724850000|2021-06-15 02:40:50|2998.3|2992.3|2998.5|2992.5|2998.8|2992.8|2998.3|2992.3|4
1623724860000|2021-06-15 02:41:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623724870000|2021-06-15 02:41:10|2998.6|2992.6|2998.9|2992.9|2998.9|2992.9|2998.6|2992.6|2
1623724890000|2021-06-15 02:41:30|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|4
1623724900000|2021-06-15 02:41:40|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623724910000|2021-06-15 02:41:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623724920000|2021-06-15 02:42:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623724930000|2021-06-15 02:42:10|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623724940000|2021-06-15 02:42:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623724980000|2021-06-15 02:43:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623725000000|2021-06-15 02:43:20|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2996.3|2990.3|4
1623725010000|2021-06-15 02:43:30|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1623725020000|2021-06-15 02:43:40|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1623725060000|2021-06-15 02:44:20|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1623725070000|2021-06-15 02:44:30|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1623725100000|2021-06-15 02:45:00|2996|2990|2996|2990|2996|2990|2996|2990|1
1623725120000|2021-06-15 02:45:20|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995|2989|4
1623725140000|2021-06-15 02:45:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1623725150000|2021-06-15 02:45:50|2995.1|2989.1|2995.8|2989.8|2995.8|2989.8|2995.1|2989.1|4
1623725170000|2021-06-15 02:46:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1623725180000|2021-06-15 02:46:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623725220000|2021-06-15 02:47:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|4
1623725230000|2021-06-15 02:47:10|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|3
1623725240000|2021-06-15 02:47:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623725250000|2021-06-15 02:47:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1623725260000|2021-06-15 02:47:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623725270000|2021-06-15 02:47:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623725300000|2021-06-15 02:48:20|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|6
1623725310000|2021-06-15 02:48:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1623725320000|2021-06-15 02:48:40|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1623725330000|2021-06-15 02:48:50|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623725340000|2021-06-15 02:49:00|2997.3|2991.3|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|6
1623725350000|2021-06-15 02:49:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623725360000|2021-06-15 02:49:20|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623725370000|2021-06-15 02:49:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623725390000|2021-06-15 02:49:50|2998|2992|2997.3|2991.3|2998.3|2992.3|2997.3|2991.3|6
1623725400000|2021-06-15 02:50:00|2997|2991|2995.8|2989.8|2997|2991|2995.8|2989.8|4
1623725410000|2021-06-15 02:50:10|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.4|2988.4|5
1623725420000|2021-06-15 02:50:20|2995|2989|2994.8|2988.8|2995|2989|2994.5|2988.5|4
1623725430000|2021-06-15 02:50:30|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|5
1623725440000|2021-06-15 02:50:40|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|15
1623725450000|2021-06-15 02:50:50|2994.3|2988.3|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|24
1623725460000|2021-06-15 02:51:00|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2993.5|2987.5|9
1623725470000|2021-06-15 02:51:10|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|5
1623725480000|2021-06-15 02:51:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1623725490000|2021-06-15 02:51:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623725500000|2021-06-15 02:51:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623725510000|2021-06-15 02:51:50|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623725520000|2021-06-15 02:52:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623725540000|2021-06-15 02:52:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623725550000|2021-06-15 02:52:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1623725560000|2021-06-15 02:52:40|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623725570000|2021-06-15 02:52:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623725580000|2021-06-15 02:53:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623725590000|2021-06-15 02:53:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2992.5|2986.5|5
1623725600000|2021-06-15 02:53:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|7
1623725610000|2021-06-15 02:53:30|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|4
1623725620000|2021-06-15 02:53:40|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1623725630000|2021-06-15 02:53:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1623725640000|2021-06-15 02:54:00|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2990.8|2984.8|3
1623725650000|2021-06-15 02:54:10|2990.8|2984.8|2992.5|2986.5|2992.5|2986.5|2990.8|2984.8|5
1623725670000|2021-06-15 02:54:30|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1623725690000|2021-06-15 02:54:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623725700000|2021-06-15 02:55:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1623725710000|2021-06-15 02:55:10|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623725720000|2021-06-15 02:55:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|3
1623725740000|2021-06-15 02:55:40|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623725750000|2021-06-15 02:55:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1623725760000|2021-06-15 02:56:00|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|5
1623725770000|2021-06-15 02:56:10|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|2
1623725780000|2021-06-15 02:56:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1623725790000|2021-06-15 02:56:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623725800000|2021-06-15 02:56:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623725810000|2021-06-15 02:56:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1623725820000|2021-06-15 02:57:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991|2985|3
1623725830000|2021-06-15 02:57:10|2992.1|2986.1|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1623725840000|2021-06-15 02:57:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623725870000|2021-06-15 02:57:50|2990.9|2984.9|2990.3|2984.3|2991|2985|2990.3|2984.3|6
1623725880000|2021-06-15 02:58:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623725890000|2021-06-15 02:58:10|2990.4|2984.4|2990|2984|2990.4|2984.4|2989.5|2983.5|5
1623725910000|2021-06-15 02:58:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623725930000|2021-06-15 02:58:50|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|6
1623725940000|2021-06-15 02:59:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623725950000|2021-06-15 02:59:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623725960000|2021-06-15 02:59:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1623725970000|2021-06-15 02:59:30|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1623725980000|2021-06-15 02:59:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623725990000|2021-06-15 02:59:50|2990.3|2984.3|2988.5|2982.5|2990.3|2984.3|2988.5|2982.5|6
1623726000000|2021-06-15 03:00:00|2988|2982|2988|2982|2988.3|2982.3|2988|2982|3
1623726010000|2021-06-15 03:00:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1623726020000|2021-06-15 03:00:20|2988|2982|2987.5|2981.5|2988.5|2982.5|2987.5|2981.5|13
1623726030000|2021-06-15 03:00:30|2987.8|2981.8|2987|2981|2988.3|2982.3|2986.8|2980.8|7
1623726040000|2021-06-15 03:00:40|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|8
1623726050000|2021-06-15 03:00:50|2986.8|2980.8|2986.3|2980.3|2987|2981|2985.5|2979.5|15
1623726060000|2021-06-15 03:01:00|2986.5|2980.5|2988.3|2982.3|2988.3|2982.3|2986.5|2980.5|10
1623726070000|2021-06-15 03:01:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623726090000|2021-06-15 03:01:30|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623726100000|2021-06-15 03:01:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623726110000|2021-06-15 03:01:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623726120000|2021-06-15 03:02:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623726130000|2021-06-15 03:02:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623726140000|2021-06-15 03:02:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623726150000|2021-06-15 03:02:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623726160000|2021-06-15 03:02:40|2989.4|2983.4|2989|2983|2989.4|2983.4|2989|2983|2
1623726170000|2021-06-15 03:02:50|2989.1|2983.1|2989|2983|2989.3|2983.3|2988.8|2982.8|5
1623726180000|2021-06-15 03:03:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623726190000|2021-06-15 03:03:10|2988.5|2982.5|2988.6|2982.6|2988.6|2982.6|2988.5|2982.5|2
1623726210000|2021-06-15 03:03:30|2988.9|2982.9|2988.5|2982.5|2989|2983|2988.5|2982.5|8
1623726220000|2021-06-15 03:03:40|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|5
1623726230000|2021-06-15 03:03:50|2989|2983|2988|2982|2989|2983|2987.8|2981.8|4
1623726240000|2021-06-15 03:04:00|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|2
1623726250000|2021-06-15 03:04:10|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623726270000|2021-06-15 03:04:30|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987|2981|3
1623726280000|2021-06-15 03:04:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1623726290000|2021-06-15 03:04:50|2988|2982|2988.8|2982.8|2989|2983|2988|2982|6
1623726310000|2021-06-15 03:05:10|2988.5|2982.5|2989.5|2983.5|2989.8|2983.8|2988.5|2982.5|7
1623726330000|2021-06-15 03:05:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623726340000|2021-06-15 03:05:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623726360000|2021-06-15 03:06:00|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|2
1623726370000|2021-06-15 03:06:10|2989.3|2983.3|2988.5|2982.5|2989.5|2983.5|2988.5|2982.5|4
1623726410000|2021-06-15 03:06:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623726430000|2021-06-15 03:07:10|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623726450000|2021-06-15 03:07:30|2989|2983|2989.8|2983.8|2989.8|2983.8|2988.5|2982.5|6
1623726460000|2021-06-15 03:07:40|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623726470000|2021-06-15 03:07:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623726480000|2021-06-15 03:08:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623726510000|2021-06-15 03:08:30|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1623726520000|2021-06-15 03:08:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623726610000|2021-06-15 03:10:10|2987.3|2981.3|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|5
1623726620000|2021-06-15 03:10:20|2986.5|2980.5|2986.5|2980.5|2987|2981|2986.3|2980.3|6
1623726630000|2021-06-15 03:10:30|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|5
1623726640000|2021-06-15 03:10:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.3|2979.3|6
1623726650000|2021-06-15 03:10:50|2985.8|2979.8|2986|2980|2986.5|2980.5|2985.8|2979.8|6
1623726670000|2021-06-15 03:11:10|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986|2980|6
1623726680000|2021-06-15 03:11:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623726690000|2021-06-15 03:11:30|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623726700000|2021-06-15 03:11:40|2985|2979|2986.5|2980.5|2986.5|2980.5|2985|2979|6
1623726710000|2021-06-15 03:11:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623726720000|2021-06-15 03:12:00|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1623726730000|2021-06-15 03:12:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623726740000|2021-06-15 03:12:20|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623726750000|2021-06-15 03:12:30|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|8
1623726760000|2021-06-15 03:12:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623726780000|2021-06-15 03:13:00|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1623726790000|2021-06-15 03:13:10|2984.8|2978.8|2984.5|2978.5|2985.3|2979.3|2983.8|2977.8|5
1623726800000|2021-06-15 03:13:20|2985.1|2979.1|2984|2978|2985.1|2979.1|2983.8|2977.8|9
1623726810000|2021-06-15 03:13:30|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.8|2977.8|4
1623726820000|2021-06-15 03:13:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623726830000|2021-06-15 03:13:50|2983.9|2977.9|2984|2978|2984|2978|2983.6|2977.6|3
1623726840000|2021-06-15 03:14:00|2983.8|2977.8|2983.4|2977.4|2983.9|2977.9|2983.4|2977.4|4
1623726870000|2021-06-15 03:14:30|2983.6|2977.6|2984.1|2978.1|2984.1|2978.1|2983.6|2977.6|2
1623726890000|2021-06-15 03:14:50|2984|2978|2983.3|2977.3|2984|2978|2983|2977|4
1623726900000|2021-06-15 03:15:00|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982|2976|4
1623726910000|2021-06-15 03:15:10|2982.5|2976.5|2983.8|2977.8|2983.8|2977.8|2982.5|2976.5|4
1623726920000|2021-06-15 03:15:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623726930000|2021-06-15 03:15:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623726950000|2021-06-15 03:15:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623726970000|2021-06-15 03:16:10|2983.8|2977.8|2985.3|2979.3|2985.3|2979.3|2983.8|2977.8|2
1623726980000|2021-06-15 03:16:20|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623727030000|2021-06-15 03:17:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623727050000|2021-06-15 03:17:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1623727060000|2021-06-15 03:17:40|2986.8|2980.8|2985.8|2979.8|2987|2981|2985.8|2979.8|3
1623727090000|2021-06-15 03:18:10|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623727100000|2021-06-15 03:18:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623727110000|2021-06-15 03:18:30|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623727120000|2021-06-15 03:18:40|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623727130000|2021-06-15 03:18:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1623727140000|2021-06-15 03:19:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623727150000|2021-06-15 03:19:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623727160000|2021-06-15 03:19:20|2986|2980|2986.8|2980.8|2986.8|2980.8|2986|2980|2
1623727180000|2021-06-15 03:19:40|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1623727190000|2021-06-15 03:19:50|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1623727200000|2021-06-15 03:20:00|2986.3|2980.3|2984.8|2978.8|2986.3|2980.3|2984.8|2978.8|9
1623727220000|2021-06-15 03:20:20|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1623727230000|2021-06-15 03:20:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623727240000|2021-06-15 03:20:40|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623727250000|2021-06-15 03:20:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623727300000|2021-06-15 03:21:40|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|4
1623727330000|2021-06-15 03:22:10|2984.3|2978.3|2984|2978|2984.5|2978.5|2984|2978|4
1623727350000|2021-06-15 03:22:30|2983.8|2977.8|2983.8|2977.8|2984|2978|2983|2977|7
1623727360000|2021-06-15 03:22:40|2984|2978|2985|2979|2985|2979|2984|2978|4
1623727370000|2021-06-15 03:22:50|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|2
1623727390000|2021-06-15 03:23:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623727410000|2021-06-15 03:23:30|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1623727420000|2021-06-15 03:23:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623727430000|2021-06-15 03:23:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623727440000|2021-06-15 03:24:00|2984.3|2978.3|2983|2977|2984.3|2978.3|2983|2977|6
1623727460000|2021-06-15 03:24:20|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|2
1623727470000|2021-06-15 03:24:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623727480000|2021-06-15 03:24:40|2983.8|2977.8|2983.4|2977.4|2983.8|2977.8|2983.4|2977.4|4
1623727490000|2021-06-15 03:24:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1623727500000|2021-06-15 03:25:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623727520000|2021-06-15 03:25:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623727530000|2021-06-15 03:25:30|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623727540000|2021-06-15 03:25:40|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|4
1623727550000|2021-06-15 03:25:50|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623727560000|2021-06-15 03:26:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1623727590000|2021-06-15 03:26:30|2983.5|2977.5|2983|2977|2983.8|2977.8|2983|2977|5
1623727600000|2021-06-15 03:26:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623727630000|2021-06-15 03:27:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1623727640000|2021-06-15 03:27:20|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|5
1623727650000|2021-06-15 03:27:30|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623727660000|2021-06-15 03:27:40|2986.6|2980.6|2986.3|2980.3|2986.9|2980.9|2986.3|2980.3|4
1623727670000|2021-06-15 03:27:50|2986.5|2980.5|2988|2982|2988|2982|2986.5|2980.5|4
1623727680000|2021-06-15 03:28:00|2988.3|2982.3|2987.9|2981.9|2988.3|2982.3|2987.9|2981.9|2
1623727690000|2021-06-15 03:28:10|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|2
1623727700000|2021-06-15 03:28:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623727720000|2021-06-15 03:28:40|2988.1|2982.1|2986.5|2980.5|2988.1|2982.1|2986.3|2980.3|7
1623727730000|2021-06-15 03:28:50|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1623727740000|2021-06-15 03:29:00|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623727760000|2021-06-15 03:29:20|2986.3|2980.3|2987.5|2981.5|2987.5|2981.5|2986.3|2980.3|4
1623727770000|2021-06-15 03:29:30|2987.3|2981.3|2984.6|2978.6|2987.3|2981.3|2984.6|2978.6|13
1623727780000|2021-06-15 03:29:40|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984.1|2978.1|4
1623727790000|2021-06-15 03:29:50|2983.5|2977.5|2984|2978|2984|2978|2983|2977|5
1623727800000|2021-06-15 03:30:00|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|4
1623727810000|2021-06-15 03:30:10|2985.3|2979.3|2987.8|2981.8|2988|2982|2985.3|2979.3|8
1623727820000|2021-06-15 03:30:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623727830000|2021-06-15 03:30:30|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623727850000|2021-06-15 03:30:50|2989|2983|2988.3|2982.3|2989|2983|2988.3|2982.3|2
1623727860000|2021-06-15 03:31:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623727870000|2021-06-15 03:31:10|2988.4|2982.4|2989.3|2983.3|2989.3|2983.3|2988.1|2982.1|4
1623727890000|2021-06-15 03:31:30|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623727950000|2021-06-15 03:32:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623727980000|2021-06-15 03:33:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623727990000|2021-06-15 03:33:10|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|5
1623728000000|2021-06-15 03:33:20|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|3
1623728010000|2021-06-15 03:33:30|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|2
1623728020000|2021-06-15 03:33:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623728030000|2021-06-15 03:33:50|2989.3|2983.3|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|4
1623728050000|2021-06-15 03:34:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623728060000|2021-06-15 03:34:20|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|4
1623728070000|2021-06-15 03:34:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1623728080000|2021-06-15 03:34:40|2989.3|2983.3|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623728090000|2021-06-15 03:34:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623728110000|2021-06-15 03:35:10|2989|2983|2989.8|2983.8|2989.8|2983.8|2989|2983|3
1623728120000|2021-06-15 03:35:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623728150000|2021-06-15 03:35:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623728170000|2021-06-15 03:36:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1623728180000|2021-06-15 03:36:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990|2984|3
1623728200000|2021-06-15 03:36:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623728260000|2021-06-15 03:37:40|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1623728270000|2021-06-15 03:37:50|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1623728350000|2021-06-15 03:39:10|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1623728390000|2021-06-15 03:39:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623728420000|2021-06-15 03:40:20|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623728460000|2021-06-15 03:41:00|2991.3|2985.3|2991.5|2985.5|2991.6|2985.6|2991.3|2985.3|5
1623728470000|2021-06-15 03:41:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623728480000|2021-06-15 03:41:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623728490000|2021-06-15 03:41:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623728510000|2021-06-15 03:41:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1623728550000|2021-06-15 03:42:30|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|4
1623728620000|2021-06-15 03:43:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623728630000|2021-06-15 03:43:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1623728660000|2021-06-15 03:44:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623728670000|2021-06-15 03:44:30|2991|2985|2990.8|2984.8|2991|2985|2990.5|2984.5|4
1623728690000|2021-06-15 03:44:50|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2988.8|2982.8|5
1623728770000|2021-06-15 03:46:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623728790000|2021-06-15 03:46:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623728810000|2021-06-15 03:46:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623728820000|2021-06-15 03:47:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623728840000|2021-06-15 03:47:20|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1623728860000|2021-06-15 03:47:40|2991.6|2985.6|2990.5|2984.5|2991.6|2985.6|2990.5|2984.5|3
1623728880000|2021-06-15 03:48:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1623728900000|2021-06-15 03:48:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623728920000|2021-06-15 03:48:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623728930000|2021-06-15 03:48:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623728950000|2021-06-15 03:49:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623728960000|2021-06-15 03:49:20|2990|2984|2990|2984|2990.8|2984.8|2990|2984|3
1623728980000|2021-06-15 03:49:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623728990000|2021-06-15 03:49:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623729010000|2021-06-15 03:50:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623729030000|2021-06-15 03:50:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623729050000|2021-06-15 03:50:50|2990.1|2984.1|2989.3|2983.3|2990.1|2984.1|2989|2983|4
1623729080000|2021-06-15 03:51:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623729120000|2021-06-15 03:52:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623729130000|2021-06-15 03:52:10|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623729140000|2021-06-15 03:52:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623729190000|2021-06-15 03:53:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623729240000|2021-06-15 03:54:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623729260000|2021-06-15 03:54:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623729270000|2021-06-15 03:54:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623729300000|2021-06-15 03:55:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|5
1623729310000|2021-06-15 03:55:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623729340000|2021-06-15 03:55:40|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1623729350000|2021-06-15 03:55:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623729420000|2021-06-15 03:57:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623729560000|2021-06-15 03:59:20|2990|2984|2990.5|2984.5|2991|2985|2990|2984|9
1623729570000|2021-06-15 03:59:30|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1623729580000|2021-06-15 03:59:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623729620000|2021-06-15 04:00:20|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623729640000|2021-06-15 04:00:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623729680000|2021-06-15 04:01:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623729690000|2021-06-15 04:01:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623729800000|2021-06-15 04:03:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623729820000|2021-06-15 04:03:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623729840000|2021-06-15 04:04:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623729860000|2021-06-15 04:04:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623729920000|2021-06-15 04:05:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623729930000|2021-06-15 04:05:30|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2989.4|2983.4|2
1623729960000|2021-06-15 04:06:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623730010000|2021-06-15 04:06:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623730050000|2021-06-15 04:07:30|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990|2984|4
1623730070000|2021-06-15 04:07:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623730170000|2021-06-15 04:09:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623730270000|2021-06-15 04:11:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623730290000|2021-06-15 04:11:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623730350000|2021-06-15 04:12:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623730360000|2021-06-15 04:12:40|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623730430000|2021-06-15 04:13:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1623730470000|2021-06-15 04:14:30|2991.8|2985.8|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1623730490000|2021-06-15 04:14:50|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.8|2984.8|2
1623730520000|2021-06-15 04:15:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623730530000|2021-06-15 04:15:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623730800000|2021-06-15 04:20:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1623730840000|2021-06-15 04:20:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623730850000|2021-06-15 04:20:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623730860000|2021-06-15 04:21:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1623730980000|2021-06-15 04:23:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623731040000|2021-06-15 04:24:00|2994|2988|2994|2988|2994|2988|2994|2988|1
1623731100000|2021-06-15 04:25:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623731130000|2021-06-15 04:25:30|2993.9|2987.9|2993.3|2987.3|2993.9|2987.9|2993.3|2987.3|2
1623731150000|2021-06-15 04:25:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623731180000|2021-06-15 04:26:20|2993|2987|2992.8|2986.8|2993.4|2987.4|2992.8|2986.8|3
1623731440000|2021-06-15 04:30:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1623731460000|2021-06-15 04:31:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623731530000|2021-06-15 04:32:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1623731540000|2021-06-15 04:32:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1623731550000|2021-06-15 04:32:30|2993|2987|2993|2987|2993.5|2987.5|2993|2987|7
1623731560000|2021-06-15 04:32:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623731570000|2021-06-15 04:32:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623731580000|2021-06-15 04:33:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623731630000|2021-06-15 04:33:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|4
1623731690000|2021-06-15 04:34:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623731830000|2021-06-15 04:37:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623731870000|2021-06-15 04:37:50|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623731900000|2021-06-15 04:38:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623731930000|2021-06-15 04:38:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1623731950000|2021-06-15 04:39:10|2993.3|2987.3|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1623731990000|2021-06-15 04:39:50|2993|2987|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1623732270000|2021-06-15 04:44:30|2992.8|2986.8|2993|2987|2993|2987|2992.5|2986.5|3
1623732300000|2021-06-15 04:45:00|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|3
1623732410000|2021-06-15 04:46:50|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623732420000|2021-06-15 04:47:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623732470000|2021-06-15 04:47:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623732480000|2021-06-15 04:48:00|2993.5|2987.5|2992|2986|2993.5|2987.5|2992|2986|5
1623732490000|2021-06-15 04:48:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623732500000|2021-06-15 04:48:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623732600000|2021-06-15 04:50:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|3
1623732610000|2021-06-15 04:50:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623732670000|2021-06-15 04:51:10|2991|2985|2993|2987|2993|2987|2991|2985|2
1623732680000|2021-06-15 04:51:20|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|2
1623732690000|2021-06-15 04:51:30|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2992.3|2986.3|2
1623732730000|2021-06-15 04:52:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623732770000|2021-06-15 04:52:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623732810000|2021-06-15 04:53:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1623733050000|2021-06-15 04:57:30|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992|2986|3
1623733180000|2021-06-15 04:59:40|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1623733200000|2021-06-15 05:00:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623733230000|2021-06-15 05:00:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623733300000|2021-06-15 05:01:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623733310000|2021-06-15 05:01:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623733340000|2021-06-15 05:02:20|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1623733370000|2021-06-15 05:02:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623733420000|2021-06-15 05:03:40|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|3
1623733430000|2021-06-15 05:03:50|2993.1|2987.1|2992.8|2986.8|2993.1|2987.1|2992.8|2986.8|2
1623733530000|2021-06-15 05:05:30|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|2
1623733560000|2021-06-15 05:06:00|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623733600000|2021-06-15 05:06:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623733670000|2021-06-15 05:07:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623733730000|2021-06-15 05:08:50|2993.1|2987.1|2993.8|2987.8|2993.8|2987.8|2993.1|2987.1|3
1623733740000|2021-06-15 05:09:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1623733750000|2021-06-15 05:09:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623733800000|2021-06-15 05:10:00|2994.8|2988.8|2996.1|2990.1|2996.1|2990.1|2994.8|2988.8|5
1623733810000|2021-06-15 05:10:10|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|2
1623733860000|2021-06-15 05:11:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623734010000|2021-06-15 05:13:30|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993.5|2987.5|2
1623734180000|2021-06-15 05:16:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623734190000|2021-06-15 05:16:30|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623734410000|2021-06-15 05:20:10|2995.3|2989.3|2996.3|2990.3|2996.3|2990.3|2995.3|2989.3|2
1623734550000|2021-06-15 05:22:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623734560000|2021-06-15 05:22:40|2997|2991|2998|2992|2998|2992|2997|2991|2
1623734580000|2021-06-15 05:23:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623734590000|2021-06-15 05:23:10|2997.1|2991.1|2996.9|2990.9|2997.1|2991.1|2996.9|2990.9|2
1623734600000|2021-06-15 05:23:20|2996.5|2990.5|2996.9|2990.9|2996.9|2990.9|2996.5|2990.5|6
1623734610000|2021-06-15 05:23:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623734710000|2021-06-15 05:25:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1623734720000|2021-06-15 05:25:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623734730000|2021-06-15 05:25:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623734900000|2021-06-15 05:28:20|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|2
1623734930000|2021-06-15 05:28:50|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|3
1623735000000|2021-06-15 05:30:00|2994.8|2988.8|2995|2989|2995|2989|2993.4|2987.4|15
1623735010000|2021-06-15 05:30:10|2994.8|2988.8|2992|2986|2994.8|2988.8|2992|2986|13
1623735020000|2021-06-15 05:30:20|2991.8|2985.8|2990.5|2984.5|2991.8|2985.8|2989.8|2983.8|9
1623735030000|2021-06-15 05:30:30|2991|2985|2988.8|2982.8|2991.3|2985.3|2988.8|2982.8|9
1623735040000|2021-06-15 05:30:40|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623735050000|2021-06-15 05:30:50|2989|2983|2990.5|2984.5|2990.6|2984.6|2989|2983|7
1623735060000|2021-06-15 05:31:00|2990|2984|2988.3|2982.3|2990|2984|2988.3|2982.3|9
1623735070000|2021-06-15 05:31:10|2988.5|2982.5|2987|2981|2988.5|2982.5|2987|2981|9
1623735080000|2021-06-15 05:31:20|2987.5|2981.5|2988.8|2982.8|2989|2983|2987.3|2981.3|9
1623735090000|2021-06-15 05:31:30|2988.5|2982.5|2988.5|2982.5|2989.1|2983.1|2988.3|2982.3|5
1623735100000|2021-06-15 05:31:40|2988.8|2982.8|2987.5|2981.5|2988.8|2982.8|2987.3|2981.3|10
1623735110000|2021-06-15 05:31:50|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987|2981|10
1623735120000|2021-06-15 05:32:00|2987.5|2981.5|2989.1|2983.1|2989.1|2983.1|2987|2981|10
1623735130000|2021-06-15 05:32:10|2989|2983|2988.8|2982.8|2989.3|2983.3|2987.8|2981.8|5
1623735140000|2021-06-15 05:32:20|2988.9|2982.9|2990|2984|2990.3|2984.3|2988.9|2982.9|5
1623735150000|2021-06-15 05:32:30|2989.4|2983.4|2990|2984|2990|2984|2989.4|2983.4|2
1623735170000|2021-06-15 05:32:50|2989.9|2983.9|2991.3|2985.3|2991.3|2985.3|2988.8|2982.8|13
1623735180000|2021-06-15 05:33:00|2991|2985|2993.3|2987.3|2993.3|2987.3|2991|2985|8
1623735190000|2021-06-15 05:33:10|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|14
1623735200000|2021-06-15 05:33:20|2995|2989|2994.5|2988.5|2996|2990|2994.5|2988.5|12
1623735210000|2021-06-15 05:33:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623735220000|2021-06-15 05:33:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623735230000|2021-06-15 05:33:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|4
1623735240000|2021-06-15 05:34:00|2995.3|2989.3|2993.3|2987.3|2995.3|2989.3|2993.3|2987.3|6
1623735250000|2021-06-15 05:34:10|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623735260000|2021-06-15 05:34:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623735270000|2021-06-15 05:34:30|2993|2987|2992.8|2986.8|2993|2987|2991.8|2985.8|7
1623735280000|2021-06-15 05:34:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1623735290000|2021-06-15 05:34:50|2993.3|2987.3|2994|2988|2994|2988|2993.3|2987.3|2
1623735300000|2021-06-15 05:35:00|2993.8|2987.8|2992.5|2986.5|2993.8|2987.8|2992.4|2986.4|8
1623735310000|2021-06-15 05:35:10|2991.9|2985.9|2990.8|2984.8|2991.9|2985.9|2990.8|2984.8|3
1623735320000|2021-06-15 05:35:20|2991|2985|2990|2984|2991|2985|2990|2984|4
1623735350000|2021-06-15 05:35:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623735360000|2021-06-15 05:36:00|2990|2984|2991.8|2985.8|2991.8|2985.8|2990|2984|5
1623735370000|2021-06-15 05:36:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|4
1623735380000|2021-06-15 05:36:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1623735410000|2021-06-15 05:36:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623735430000|2021-06-15 05:37:10|2989.8|2983.8|2987.8|2981.8|2989.8|2983.8|2987.8|2981.8|6
1623735440000|2021-06-15 05:37:20|2987.5|2981.5|2987.3|2981.3|2987.6|2981.6|2986.3|2980.3|13
1623735450000|2021-06-15 05:37:30|2987.9|2981.9|2988|2982|2988.3|2982.3|2987.9|2981.9|4
1623735460000|2021-06-15 05:37:40|2989|2983|2989|2983|2989|2983|2988|2982|7
1623735470000|2021-06-15 05:37:50|2989.3|2983.3|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|9
1623735480000|2021-06-15 05:38:00|2990.3|2984.3|2990.3|2984.3|2991|2985|2990.3|2984.3|12
1623735490000|2021-06-15 05:38:10|2990.5|2984.5|2991.1|2985.1|2991.1|2985.1|2990.5|2984.5|3
1623735500000|2021-06-15 05:38:20|2991.4|2985.4|2992.5|2986.5|2992.5|2986.5|2991.4|2985.4|4
1623735510000|2021-06-15 05:38:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623735520000|2021-06-15 05:38:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623735530000|2021-06-15 05:38:50|2992.8|2986.8|2992.9|2986.9|2993.3|2987.3|2992.8|2986.8|4
1623735540000|2021-06-15 05:39:00|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.8|2986.8|4
1623735550000|2021-06-15 05:39:10|2993.5|2987.5|2993.8|2987.8|2994|2988|2993.5|2987.5|3
1623735560000|2021-06-15 05:39:20|2994|2988|2994.8|2988.8|2995.3|2989.3|2994|2988|7
1623735570000|2021-06-15 05:39:30|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|3
1623735580000|2021-06-15 05:39:40|2994.5|2988.5|2994.5|2988.5|2994.8|2988.8|2993.4|2987.4|9
1623735590000|2021-06-15 05:39:50|2994.8|2988.8|2994.3|2988.3|2995|2989|2994.3|2988.3|4
1623735600000|2021-06-15 05:40:00|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|3
1623735610000|2021-06-15 05:40:10|2992.5|2986.5|2991.8|2985.8|2993.3|2987.3|2991.8|2985.8|7
1623735620000|2021-06-15 05:40:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623735630000|2021-06-15 05:40:30|2991.5|2985.5|2990.3|2984.3|2991.8|2985.8|2990.3|2984.3|5
1623735640000|2021-06-15 05:40:40|2990.5|2984.5|2991.6|2985.6|2992|2986|2990.5|2984.5|9
1623735650000|2021-06-15 05:40:50|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1623735660000|2021-06-15 05:41:00|2991|2985|2992.5|2986.5|2992.8|2986.8|2991|2985|10
1623735670000|2021-06-15 05:41:10|2992.8|2986.8|2993.1|2987.1|2993.3|2987.3|2992.8|2986.8|4
1623735680000|2021-06-15 05:41:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|5
1623735690000|2021-06-15 05:41:30|2993|2987|2992.9|2986.9|2993.5|2987.5|2992.9|2986.9|6
1623735700000|2021-06-15 05:41:40|2993.1|2987.1|2995|2989|2995|2989|2993.1|2987.1|4
1623735710000|2021-06-15 05:41:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623735720000|2021-06-15 05:42:00|2994.4|2988.4|2992.9|2986.9|2994.4|2988.4|2992.9|2986.9|5
1623735730000|2021-06-15 05:42:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623735760000|2021-06-15 05:42:40|2993.3|2987.3|2992|2986|2993.4|2987.4|2992|2986|5
1623735770000|2021-06-15 05:42:50|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|4
1623735780000|2021-06-15 05:43:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623735790000|2021-06-15 05:43:10|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623735800000|2021-06-15 05:43:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623735830000|2021-06-15 05:43:50|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1623735840000|2021-06-15 05:44:00|2991|2985|2991.1|2985.1|2991.1|2985.1|2991|2985|2
1623735860000|2021-06-15 05:44:20|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623735870000|2021-06-15 05:44:30|2991|2985|2991.8|2985.8|2991.8|2985.8|2990.6|2984.6|8
1623735880000|2021-06-15 05:44:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|4
1623735890000|2021-06-15 05:44:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623735900000|2021-06-15 05:45:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991|2985|3
1623735910000|2021-06-15 05:45:10|2991.3|2985.3|2990.3|2984.3|2991.3|2985.3|2990.3|2984.3|5
1623735920000|2021-06-15 05:45:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623735930000|2021-06-15 05:45:30|2990|2984|2989.9|2983.9|2990|2984|2989.9|2983.9|2
1623735940000|2021-06-15 05:45:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623735950000|2021-06-15 05:45:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623735960000|2021-06-15 05:46:00|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|3
1623735970000|2021-06-15 05:46:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623735990000|2021-06-15 05:46:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623736020000|2021-06-15 05:47:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623736040000|2021-06-15 05:47:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623736050000|2021-06-15 05:47:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623736070000|2021-06-15 05:47:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|3
1623736080000|2021-06-15 05:48:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623736100000|2021-06-15 05:48:20|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1623736110000|2021-06-15 05:48:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623736130000|2021-06-15 05:48:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|4
1623736140000|2021-06-15 05:49:00|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623736150000|2021-06-15 05:49:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623736160000|2021-06-15 05:49:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623736170000|2021-06-15 05:49:30|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|2
1623736200000|2021-06-15 05:50:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623736210000|2021-06-15 05:50:10|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|2
1623736220000|2021-06-15 05:50:20|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1623736240000|2021-06-15 05:50:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1623736250000|2021-06-15 05:50:50|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|3
1623736260000|2021-06-15 05:51:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623736270000|2021-06-15 05:51:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623736310000|2021-06-15 05:51:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623736340000|2021-06-15 05:52:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623736350000|2021-06-15 05:52:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623736370000|2021-06-15 05:52:50|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1623736380000|2021-06-15 05:53:00|2989|2983|2989.5|2983.5|2989.5|2983.5|2989|2983|2
1623736400000|2021-06-15 05:53:20|2989.3|2983.3|2989.6|2983.6|2989.6|2983.6|2989.3|2983.3|2
1623736410000|2021-06-15 05:53:30|2989.3|2983.3|2988.5|2982.5|2989.6|2983.6|2988|2982|6
1623736420000|2021-06-15 05:53:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1623736430000|2021-06-15 05:53:50|2988|2982|2988|2982|2988.8|2982.8|2988|2982|7
1623736470000|2021-06-15 05:54:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623736500000|2021-06-15 05:55:00|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|5
1623736510000|2021-06-15 05:55:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623736520000|2021-06-15 05:55:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623736530000|2021-06-15 05:55:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1623736550000|2021-06-15 05:55:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623736560000|2021-06-15 05:56:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623736570000|2021-06-15 05:56:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623736580000|2021-06-15 05:56:20|2989.8|2983.8|2990.3|2984.3|2990.5|2984.5|2989.8|2983.8|7
1623736600000|2021-06-15 05:56:40|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1623736610000|2021-06-15 05:56:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623736630000|2021-06-15 05:57:10|2990.3|2984.3|2991.8|2985.8|2991.8|2985.8|2990.3|2984.3|6
1623736640000|2021-06-15 05:57:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623736650000|2021-06-15 05:57:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1623736680000|2021-06-15 05:58:00|2991.8|2985.8|2990.3|2984.3|2992|2986|2990.3|2984.3|7
1623736720000|2021-06-15 05:58:40|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1623736740000|2021-06-15 05:59:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623736760000|2021-06-15 05:59:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623736770000|2021-06-15 05:59:30|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|3
1623736800000|2021-06-15 06:00:00|2991.5|2985.5|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|5
1623736810000|2021-06-15 06:00:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623736820000|2021-06-15 06:00:20|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|6
1623736830000|2021-06-15 06:00:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623736840000|2021-06-15 06:00:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623736850000|2021-06-15 06:00:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|2
1623736870000|2021-06-15 06:01:10|2991.6|2985.6|2991.8|2985.8|2991.8|2985.8|2991.6|2985.6|2
1623736880000|2021-06-15 06:01:20|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|3
1623736900000|2021-06-15 06:01:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1623736910000|2021-06-15 06:01:50|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1623736920000|2021-06-15 06:02:00|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623736930000|2021-06-15 06:02:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623736940000|2021-06-15 06:02:20|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1623736950000|2021-06-15 06:02:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623736960000|2021-06-15 06:02:40|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.3|2984.3|3
1623736970000|2021-06-15 06:02:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623736980000|2021-06-15 06:03:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623737010000|2021-06-15 06:03:30|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1623737040000|2021-06-15 06:04:00|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1623737080000|2021-06-15 06:04:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623737090000|2021-06-15 06:04:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623737110000|2021-06-15 06:05:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623737120000|2021-06-15 06:05:20|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|2
1623737130000|2021-06-15 06:05:30|2987.5|2981.5|2989.3|2983.3|2989.3|2983.3|2987.5|2981.5|5
1623737180000|2021-06-15 06:06:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2989.5|2983.5|5
1623737190000|2021-06-15 06:06:30|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1623737200000|2021-06-15 06:06:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623737210000|2021-06-15 06:06:50|2989.3|2983.3|2989.8|2983.8|2990|2984|2989.3|2983.3|6
1623737220000|2021-06-15 06:07:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|4
1623737230000|2021-06-15 06:07:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623737240000|2021-06-15 06:07:20|2990|2984|2991.3|2985.3|2991.5|2985.5|2990|2984|7
1623737250000|2021-06-15 06:07:30|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|7
1623737260000|2021-06-15 06:07:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623737310000|2021-06-15 06:08:30|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623737340000|2021-06-15 06:09:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623737350000|2021-06-15 06:09:10|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1623737410000|2021-06-15 06:10:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1623737420000|2021-06-15 06:10:20|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|2
1623737460000|2021-06-15 06:11:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623737470000|2021-06-15 06:11:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623737480000|2021-06-15 06:11:20|2996.1|2990.1|2996.5|2990.5|2996.5|2990.5|2996.1|2990.1|4
1623737490000|2021-06-15 06:11:30|2996.8|2990.8|2997.5|2991.5|2997.5|2991.5|2996.8|2990.8|3
1623737500000|2021-06-15 06:11:40|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623737540000|2021-06-15 06:12:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623737550000|2021-06-15 06:12:30|2998.5|2992.5|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|3
1623737560000|2021-06-15 06:12:40|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1623737600000|2021-06-15 06:13:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623737610000|2021-06-15 06:13:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1623737620000|2021-06-15 06:13:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623737640000|2021-06-15 06:14:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623737660000|2021-06-15 06:14:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623737680000|2021-06-15 06:14:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623737700000|2021-06-15 06:15:00|2997.8|2991.8|2997.5|2991.5|2998|2992|2997.5|2991.5|4
1623737710000|2021-06-15 06:15:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623737720000|2021-06-15 06:15:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|4
1623737730000|2021-06-15 06:15:30|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|3
1623737740000|2021-06-15 06:15:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623737750000|2021-06-15 06:15:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623737770000|2021-06-15 06:16:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623737780000|2021-06-15 06:16:20|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|2
1623737790000|2021-06-15 06:16:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623737800000|2021-06-15 06:16:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623737820000|2021-06-15 06:17:00|2996.8|2990.8|2998|2992|2998.8|2992.8|2996.8|2990.8|7
1623737830000|2021-06-15 06:17:10|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1623737840000|2021-06-15 06:17:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|3
1623737850000|2021-06-15 06:17:30|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623737900000|2021-06-15 06:18:20|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1623737910000|2021-06-15 06:18:30|2999|2993|2997.8|2991.8|2999|2993|2997.8|2991.8|4
1623737920000|2021-06-15 06:18:40|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|3
1623737930000|2021-06-15 06:18:50|2998|2992|2996.5|2990.5|2998.6|2992.6|2996.5|2990.5|10
1623737950000|2021-06-15 06:19:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1623737970000|2021-06-15 06:19:30|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|3
1623738000000|2021-06-15 06:20:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623738020000|2021-06-15 06:20:20|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1623738040000|2021-06-15 06:20:40|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1623738100000|2021-06-15 06:21:40|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|2
1623738120000|2021-06-15 06:22:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623738130000|2021-06-15 06:22:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623738230000|2021-06-15 06:23:50|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1623738260000|2021-06-15 06:24:20|2997.3|2991.3|2995.5|2989.5|2997.3|2991.3|2995.5|2989.5|4
1623738280000|2021-06-15 06:24:40|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623738290000|2021-06-15 06:24:50|2995|2989|2995|2989|2995|2989|2995|2989|1
1623738300000|2021-06-15 06:25:00|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|2
1623738310000|2021-06-15 06:25:10|2995.1|2989.1|2996|2990|2996.3|2990.3|2995.1|2989.1|6
1623738340000|2021-06-15 06:25:40|2995.8|2989.8|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|5
1623738350000|2021-06-15 06:25:50|2994.8|2988.8|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1623738360000|2021-06-15 06:26:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623738380000|2021-06-15 06:26:20|2995|2989|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|4
1623738390000|2021-06-15 06:26:30|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1623738430000|2021-06-15 06:27:10|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623738440000|2021-06-15 06:27:20|2995.5|2989.5|2996|2990|2996.5|2990.5|2995.5|2989.5|6
1623738460000|2021-06-15 06:27:40|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|2
1623738470000|2021-06-15 06:27:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1623738480000|2021-06-15 06:28:00|2996.3|2990.3|2996.1|2990.1|2996.3|2990.3|2996.1|2990.1|2
1623738490000|2021-06-15 06:28:10|2996|2990|2995.3|2989.3|2996|2990|2995.3|2989.3|3
1623738510000|2021-06-15 06:28:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623738530000|2021-06-15 06:28:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623738540000|2021-06-15 06:29:00|2995|2989|2997.3|2991.3|2997.4|2991.4|2995|2989|6
1623738550000|2021-06-15 06:29:10|2997.1|2991.1|2996.5|2990.5|2997.1|2991.1|2996|2990|7
1623738560000|2021-06-15 06:29:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1623738570000|2021-06-15 06:29:30|2997|2991|2997|2991|2997|2991|2997|2991|1
1623738580000|2021-06-15 06:29:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623738590000|2021-06-15 06:29:50|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623738600000|2021-06-15 06:30:00|2996.8|2990.8|2996.6|2990.6|2996.8|2990.8|2996.5|2990.5|3
1623738620000|2021-06-15 06:30:20|2996.8|2990.8|2996.8|2990.8|2997|2991|2996.8|2990.8|3
1623738630000|2021-06-15 06:30:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623738640000|2021-06-15 06:30:40|2997|2991|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|5
1623738650000|2021-06-15 06:30:50|2998|2992|2998|2992|2998|2992|2998|2992|1
1623738660000|2021-06-15 06:31:00|2998.5|2992.5|2999.8|2993.8|2999.8|2993.8|2998.5|2992.5|4
1623738670000|2021-06-15 06:31:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1623738680000|2021-06-15 06:31:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.1|2994.1|3
1623738690000|2021-06-15 06:31:30|3000.5|2994.5|3002|2996|3002|2996|3000.5|2994.5|5
1623738700000|2021-06-15 06:31:40|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|4
1623738710000|2021-06-15 06:31:50|3002.1|2996.1|3002.8|2996.8|3002.8|2996.8|3002.1|2996.1|3
1623738720000|2021-06-15 06:32:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623738730000|2021-06-15 06:32:10|3002.8|2996.8|3002|2996|3002.8|2996.8|3001.8|2995.8|3
1623738800000|2021-06-15 06:33:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623738820000|2021-06-15 06:33:40|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|3
1623738830000|2021-06-15 06:33:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623738840000|2021-06-15 06:34:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623738850000|2021-06-15 06:34:10|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1623738880000|2021-06-15 06:34:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623738900000|2021-06-15 06:35:00|3002|2996|3002.8|2996.8|3002.8|2996.8|3002|2996|8
1623738920000|2021-06-15 06:35:20|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|3
1623738930000|2021-06-15 06:35:30|3003.3|2997.3|3002.5|2996.5|3003.3|2997.3|3002.5|2996.5|5
1623738940000|2021-06-15 06:35:40|3002.8|2996.8|3002.8|2996.8|3003|2997|3002.5|2996.5|5
1623738950000|2021-06-15 06:35:50|3003|2997|3003.3|2997.3|3003.8|2997.8|3003|2997|4
1623738960000|2021-06-15 06:36:00|3003|2997|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623738970000|2021-06-15 06:36:10|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623738980000|2021-06-15 06:36:20|3003.1|2997.1|3003.3|2997.3|3003.3|2997.3|3003.1|2997.1|2
1623738990000|2021-06-15 06:36:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623739000000|2021-06-15 06:36:40|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1623739010000|2021-06-15 06:36:50|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|2
1623739020000|2021-06-15 06:37:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623739040000|2021-06-15 06:37:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623739050000|2021-06-15 06:37:30|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|3
1623739070000|2021-06-15 06:37:50|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1623739080000|2021-06-15 06:38:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|3
1623739110000|2021-06-15 06:38:30|3002.5|2996.5|3003.5|2997.5|3003.5|2997.5|3002.5|2996.5|8
1623739120000|2021-06-15 06:38:40|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1623739130000|2021-06-15 06:38:50|3004.8|2998.8|3003.5|2997.5|3004.8|2998.8|3003.5|2997.5|5
1623739140000|2021-06-15 06:39:00|3003.8|2997.8|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|2
1623739150000|2021-06-15 06:39:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3003.8|2997.8|3
1623739160000|2021-06-15 06:39:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623739170000|2021-06-15 06:39:30|3004|2998|3005.3|2999.3|3005.3|2999.3|3004|2998|3
1623739220000|2021-06-15 06:40:20|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623739230000|2021-06-15 06:40:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1623739250000|2021-06-15 06:40:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623739270000|2021-06-15 06:41:10|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623739290000|2021-06-15 06:41:30|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|3
1623739300000|2021-06-15 06:41:40|3005.3|2999.3|3004.3|2998.3|3005.3|2999.3|3004.3|2998.3|8
1623739310000|2021-06-15 06:41:50|3004|2998|3004.8|2998.8|3004.8|2998.8|3003.6|2997.6|4
1623739320000|2021-06-15 06:42:00|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623739330000|2021-06-15 06:42:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623739340000|2021-06-15 06:42:20|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623739350000|2021-06-15 06:42:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1623739360000|2021-06-15 06:42:40|3002.6|2996.6|3003.1|2997.1|3003.1|2997.1|3002.6|2996.6|2
1623739370000|2021-06-15 06:42:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1623739380000|2021-06-15 06:43:00|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623739400000|2021-06-15 06:43:20|3002.4|2996.4|3002.4|2996.4|3002.6|2996.6|3002.4|2996.4|3
1623739410000|2021-06-15 06:43:30|3002.6|2996.6|3003.8|2997.8|3003.8|2997.8|3002.6|2996.6|4
1623739420000|2021-06-15 06:43:40|3003.6|2997.6|3004.3|2998.3|3004.3|2998.3|3003.6|2997.6|2
1623739430000|2021-06-15 06:43:50|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|4
1623739440000|2021-06-15 06:44:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|6
1623739450000|2021-06-15 06:44:10|3004|2998|3001.8|2995.8|3004.5|2998.5|3001.5|2995.5|9
1623739460000|2021-06-15 06:44:20|3002.3|2996.3|3002.5|2996.5|3003.3|2997.3|3002.3|2996.3|5
1623739470000|2021-06-15 06:44:30|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1623739480000|2021-06-15 06:44:40|3002.5|2996.5|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|8
1623739490000|2021-06-15 06:44:50|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002|2996|8
1623739500000|2021-06-15 06:45:00|3002.8|2996.8|3003|2997|3004|2998|3002.8|2996.8|7
1623739510000|2021-06-15 06:45:10|3003.5|2997.5|3004|2998|3004.3|2998.3|3003.1|2997.1|6
1623739520000|2021-06-15 06:45:20|3004.3|2998.3|3004|2998|3004.5|2998.5|3004|2998|4
1623739530000|2021-06-15 06:45:30|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.3|2997.3|5
1623739540000|2021-06-15 06:45:40|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1623739550000|2021-06-15 06:45:50|3002.8|2996.8|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|4
1623739560000|2021-06-15 06:46:00|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1623739570000|2021-06-15 06:46:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623739580000|2021-06-15 06:46:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.5|2995.5|3
1623739590000|2021-06-15 06:46:30|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|3
1623739610000|2021-06-15 06:46:50|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623739630000|2021-06-15 06:47:10|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.9|2995.9|2
1623739640000|2021-06-15 06:47:20|3002.3|2996.3|3003.5|2997.5|3003.5|2997.5|3002.3|2996.3|5
1623739670000|2021-06-15 06:47:50|3003.3|2997.3|3001.3|2995.3|3003.3|2997.3|3001.3|2995.3|3
1623739690000|2021-06-15 06:48:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623739700000|2021-06-15 06:48:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623739710000|2021-06-15 06:48:30|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|5
1623739720000|2021-06-15 06:48:40|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623739740000|2021-06-15 06:49:00|3000.1|2994.1|3000.3|2994.3|3000.3|2994.3|3000|2994|3
1623739750000|2021-06-15 06:49:10|2999.6|2993.6|3000.3|2994.3|3000.5|2994.5|2999.6|2993.6|3
1623739780000|2021-06-15 06:49:40|3000|2994|2999.3|2993.3|3000|2994|2999.3|2993.3|3
1623739790000|2021-06-15 06:49:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623739800000|2021-06-15 06:50:00|2999.8|2993.8|3001.5|2995.5|3001.8|2995.8|2999.6|2993.6|8
1623739810000|2021-06-15 06:50:10|3001.8|2995.8|3002|2996|3002|2996|3001.5|2995.5|4
1623739820000|2021-06-15 06:50:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623739830000|2021-06-15 06:50:30|3002|2996|3001.9|2995.9|3002|2996|3001.9|2995.9|2
1623739840000|2021-06-15 06:50:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623739850000|2021-06-15 06:50:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623739860000|2021-06-15 06:51:00|3001.6|2995.6|3001.5|2995.5|3001.6|2995.6|3001.5|2995.5|2
1623739890000|2021-06-15 06:51:30|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|3
1623739920000|2021-06-15 06:52:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623739940000|2021-06-15 06:52:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623739960000|2021-06-15 06:52:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623739970000|2021-06-15 06:52:50|3002.3|2996.3|3003.3|2997.3|3003.3|2997.3|3002.3|2996.3|3
1623739990000|2021-06-15 06:53:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623740000000|2021-06-15 06:53:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623740020000|2021-06-15 06:53:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1623740040000|2021-06-15 06:54:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623740050000|2021-06-15 06:54:10|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1623740060000|2021-06-15 06:54:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623740080000|2021-06-15 06:54:40|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.5|2997.5|4
1623740090000|2021-06-15 06:54:50|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623740100000|2021-06-15 06:55:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623740110000|2021-06-15 06:55:10|3003.6|2997.6|3004.1|2998.1|3004.4|2998.4|3003.6|2997.6|4
1623740120000|2021-06-15 06:55:20|3004|2998|3003.9|2997.9|3004|2998|3003.9|2997.9|2
1623740160000|2021-06-15 06:56:00|3004.1|2998.1|3004.4|2998.4|3004.4|2998.4|3004.1|2998.1|2
1623740170000|2021-06-15 06:56:10|3004.9|2998.9|3005.6|2999.6|3005.6|2999.6|3004.9|2998.9|3
1623740180000|2021-06-15 06:56:20|3005.4|2999.4|3005.1|2999.1|3005.4|2999.4|3005.1|2999.1|2
1623740200000|2021-06-15 06:56:40|3005|2999|3004.9|2998.9|3005|2999|3004.9|2998.9|2
1623740230000|2021-06-15 06:57:10|3004.6|2998.6|3003.8|2997.8|3004.6|2998.6|3003.8|2997.8|4
1623740240000|2021-06-15 06:57:20|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|3
1623740270000|2021-06-15 06:57:50|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|3
1623740280000|2021-06-15 06:58:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623740290000|2021-06-15 06:58:10|3002.5|2996.5|3002.4|2996.4|3002.5|2996.5|3002.4|2996.4|2
1623740300000|2021-06-15 06:58:20|3002.1|2996.1|3001.9|2995.9|3002.1|2996.1|3001.6|2995.6|3
1623740310000|2021-06-15 06:58:30|3001.8|2995.8|3001|2995|3001.8|2995.8|3000.8|2994.8|6
1623740330000|2021-06-15 06:58:50|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623740340000|2021-06-15 06:59:00|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623740370000|2021-06-15 06:59:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623740380000|2021-06-15 06:59:40|3000.6|2994.6|3001.4|2995.4|3001.4|2995.4|3000.6|2994.6|2
1623740390000|2021-06-15 06:59:50|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|3
1623740400000|2021-06-15 07:00:00|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.9|2993.9|2
1623740410000|2021-06-15 07:00:10|2999.6|2993.6|2996.8|2990.8|2999.6|2993.6|2996.4|2990.4|8
1623740420000|2021-06-15 07:00:20|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623740430000|2021-06-15 07:00:30|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1623740440000|2021-06-15 07:00:40|2999.9|2993.9|3001.4|2995.4|3001.4|2995.4|2999.9|2993.9|6
1623740450000|2021-06-15 07:00:50|3001.6|2995.6|3003.4|2997.4|3003.4|2997.4|3001.6|2995.6|2
1623740460000|2021-06-15 07:01:00|3003.6|2997.6|3003.6|2997.6|3004.5|2998.5|3003.6|2997.6|6
1623740470000|2021-06-15 07:01:10|3004.1|2998.1|3004.6|2998.6|3004.6|2998.6|3003.6|2997.6|4
1623740480000|2021-06-15 07:01:20|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|2
1623740500000|2021-06-15 07:01:40|3003.9|2997.9|3001|2995|3003.9|2997.9|3001|2995|3
1623740510000|2021-06-15 07:01:50|3000.8|2994.8|2999.8|2993.8|3000.8|2994.8|2999.4|2993.4|6
1623740530000|2021-06-15 07:02:10|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623740550000|2021-06-15 07:02:30|3000.8|2994.8|3002.6|2996.6|3002.9|2996.9|3000.8|2994.8|6
1623740560000|2021-06-15 07:02:40|3003.4|2997.4|3002.6|2996.6|3003.4|2997.4|3002.4|2996.4|3
1623740610000|2021-06-15 07:03:30|3002.4|2996.4|3000.6|2994.6|3002.4|2996.4|3000.5|2994.5|5
1623740670000|2021-06-15 07:04:30|3000.9|2994.9|3001.4|2995.4|3001.4|2995.4|3000.9|2994.9|2
1623740690000|2021-06-15 07:04:50|3001.6|2995.6|3002.9|2996.9|3002.9|2996.9|3001.6|2995.6|2
1623740700000|2021-06-15 07:05:00|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623740790000|2021-06-15 07:06:30|3003|2997|3000.3|2994.3|3003|2997|3000.3|2994.3|4
1623740800000|2021-06-15 07:06:40|2999.9|2993.9|3002.1|2996.1|3002.1|2996.1|2999.9|2993.9|5
1623740850000|2021-06-15 07:07:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623740900000|2021-06-15 07:08:20|3002.6|2996.6|3003.9|2997.9|3003.9|2997.9|3002.6|2996.6|2
1623740920000|2021-06-15 07:08:40|3004.1|2998.1|3004.8|2998.8|3004.8|2998.8|3004.1|2998.1|2
1623740930000|2021-06-15 07:08:50|3004.4|2998.4|3004.1|2998.1|3004.4|2998.4|3004.1|2998.1|2
1623740940000|2021-06-15 07:09:00|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|4
1623740950000|2021-06-15 07:09:10|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623740970000|2021-06-15 07:09:30|3004.9|2998.9|3004.8|2998.8|3004.9|2998.9|3004.6|2998.6|3
1623741030000|2021-06-15 07:10:30|3004.9|2998.9|3004.1|2998.1|3004.9|2998.9|3004|2998|4
1623741040000|2021-06-15 07:10:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1623741060000|2021-06-15 07:11:00|3003.8|2997.8|3003.4|2997.4|3003.8|2997.8|3003.3|2997.3|3
1623741080000|2021-06-15 07:11:20|3002.9|2996.9|3002.5|2996.5|3002.9|2996.9|3002.5|2996.5|2
1623741120000|2021-06-15 07:12:00|3002.6|2996.6|3003.8|2997.8|3003.9|2997.9|3002.6|2996.6|4
1623741130000|2021-06-15 07:12:10|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623741150000|2021-06-15 07:12:30|3003.6|2997.6|3004.4|2998.4|3004.4|2998.4|3003.6|2997.6|2
1623741170000|2021-06-15 07:12:50|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623741210000|2021-06-15 07:13:30|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1623741230000|2021-06-15 07:13:50|3003.5|2997.5|3004.4|2998.4|3004.4|2998.4|3003.5|2997.5|2
1623741240000|2021-06-15 07:14:00|3004.1|2998.1|3003.6|2997.6|3004.1|2998.1|3003.4|2997.4|5
1623741250000|2021-06-15 07:14:10|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623741270000|2021-06-15 07:14:30|3003.1|2997.1|3001.5|2995.5|3003.1|2997.1|3001.5|2995.5|3
1623741280000|2021-06-15 07:14:40|3001.6|2995.6|3003.4|2997.4|3003.4|2997.4|3001.6|2995.6|4
1623741290000|2021-06-15 07:14:50|3003.6|2997.6|3004.4|2998.4|3004.4|2998.4|3003.6|2997.6|4
1623741310000|2021-06-15 07:15:10|3004.1|2998.1|3003.3|2997.3|3004.1|2998.1|3003.3|2997.3|2
1623741320000|2021-06-15 07:15:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623741330000|2021-06-15 07:15:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623741380000|2021-06-15 07:16:20|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623741430000|2021-06-15 07:17:10|3002.5|2996.5|3001.4|2995.4|3002.5|2996.5|3001.4|2995.4|2
1623741440000|2021-06-15 07:17:20|3001|2995|3000.1|2994.1|3001.1|2995.1|3000.1|2994.1|4
1623741460000|2021-06-15 07:17:40|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623741480000|2021-06-15 07:18:00|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623741490000|2021-06-15 07:18:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623741500000|2021-06-15 07:18:20|2999.9|2993.9|2999.3|2993.3|2999.9|2993.9|2999.3|2993.3|4
1623741510000|2021-06-15 07:18:30|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623741520000|2021-06-15 07:18:40|2998.1|2992.1|2998.4|2992.4|2998.4|2992.4|2998.1|2992.1|2
1623741550000|2021-06-15 07:19:10|2998.5|2992.5|2999.6|2993.6|2999.6|2993.6|2998.5|2992.5|3
1623741590000|2021-06-15 07:19:50|2999.9|2993.9|3000.4|2994.4|3000.4|2994.4|2999.9|2993.9|5
1623741610000|2021-06-15 07:20:10|2999.9|2993.9|2999.5|2993.5|2999.9|2993.9|2999.5|2993.5|2
1623741650000|2021-06-15 07:20:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623741660000|2021-06-15 07:21:00|2997.6|2991.6|2997.1|2991.1|2997.6|2991.6|2996.9|2990.9|5
1623741670000|2021-06-15 07:21:10|2997.4|2991.4|2998.3|2992.3|2998.3|2992.3|2997.4|2991.4|3
1623741680000|2021-06-15 07:21:20|2998|2992|2997.5|2991.5|2998|2992|2996.8|2990.8|5
1623741690000|2021-06-15 07:21:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623741700000|2021-06-15 07:21:40|2997.5|2991.5|2998.4|2992.4|2998.4|2992.4|2997.5|2991.5|2
1623741720000|2021-06-15 07:22:00|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623741730000|2021-06-15 07:22:10|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|3
1623741750000|2021-06-15 07:22:30|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623741760000|2021-06-15 07:22:40|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|3
1623741790000|2021-06-15 07:23:10|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1623741840000|2021-06-15 07:24:00|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623741880000|2021-06-15 07:24:40|2997.1|2991.1|2995.5|2989.5|2997.1|2991.1|2995.5|2989.5|2
1623741950000|2021-06-15 07:25:50|2995.3|2989.3|2995.1|2989.1|2995.3|2989.3|2995.1|2989.1|2
1623741960000|2021-06-15 07:26:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623742000000|2021-06-15 07:26:40|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1623742030000|2021-06-15 07:27:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623742050000|2021-06-15 07:27:30|2996.5|2990.5|2996.4|2990.4|2996.6|2990.6|2996.1|2990.1|4
1623742090000|2021-06-15 07:28:10|2996.8|2990.8|2998.1|2992.1|2998.1|2992.1|2996.8|2990.8|4
1623742100000|2021-06-15 07:28:20|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623742110000|2021-06-15 07:28:30|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|2
1623742140000|2021-06-15 07:29:00|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.6|2991.6|2
1623742150000|2021-06-15 07:29:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623742160000|2021-06-15 07:29:20|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623742180000|2021-06-15 07:29:40|2997.6|2991.6|2997.8|2991.8|2997.8|2991.8|2997.6|2991.6|2
1623742190000|2021-06-15 07:29:50|2996.6|2990.6|2995.5|2989.5|2996.6|2990.6|2995.5|2989.5|2
1623742200000|2021-06-15 07:30:00|2995.4|2989.4|2995|2989|2995.4|2989.4|2995|2989|2
1623742220000|2021-06-15 07:30:20|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1623742240000|2021-06-15 07:30:40|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623742250000|2021-06-15 07:30:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623742260000|2021-06-15 07:31:00|2994.9|2988.9|2995|2989|2995|2989|2994.9|2988.9|2
1623742280000|2021-06-15 07:31:20|2994.9|2988.9|2994.8|2988.8|2994.9|2988.9|2994.8|2988.8|2
1623742300000|2021-06-15 07:31:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1623742320000|2021-06-15 07:32:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623742330000|2021-06-15 07:32:10|2995.6|2989.6|2997.4|2991.4|2997.4|2991.4|2995.6|2989.6|2
1623742340000|2021-06-15 07:32:20|2997.6|2991.6|2996.1|2990.1|2997.6|2991.6|2996.1|2990.1|4
1623742350000|2021-06-15 07:32:30|2995.9|2989.9|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|3
1623742370000|2021-06-15 07:32:50|2995.8|2989.8|2997.1|2991.1|2997.1|2991.1|2995.8|2989.8|2
1623742420000|2021-06-15 07:33:40|2997.4|2991.4|2998.4|2992.4|2998.4|2992.4|2997.4|2991.4|4
1623742430000|2021-06-15 07:33:50|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623742480000|2021-06-15 07:34:40|2997.8|2991.8|2997.4|2991.4|2997.8|2991.8|2997.4|2991.4|2
1623742510000|2021-06-15 07:35:10|2997.9|2991.9|2997.6|2991.6|2998.4|2992.4|2997.6|2991.6|3
1623742590000|2021-06-15 07:36:30|2998|2992|2997.6|2991.6|2998|2992|2997.6|2991.6|2
1623742600000|2021-06-15 07:36:40|2997.5|2991.5|3000.9|2994.9|3000.9|2994.9|2997.5|2991.5|3
1623742610000|2021-06-15 07:36:50|3000.6|2994.6|3001.8|2995.8|3001.8|2995.8|3000.4|2994.4|6
1623742660000|2021-06-15 07:37:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623742670000|2021-06-15 07:37:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623742720000|2021-06-15 07:38:40|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623742800000|2021-06-15 07:40:00|3002.4|2996.4|2998.9|2992.9|3002.4|2996.4|2998.9|2992.9|4
1623742850000|2021-06-15 07:40:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|4
1623742860000|2021-06-15 07:41:00|2998.4|2992.4|2999.6|2993.6|2999.6|2993.6|2998.4|2992.4|2
1623742930000|2021-06-15 07:42:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623742940000|2021-06-15 07:42:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623742950000|2021-06-15 07:42:30|2999|2993|2997.8|2991.8|2999|2993|2997.8|2991.8|2
1623742990000|2021-06-15 07:43:10|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623743000000|2021-06-15 07:43:20|2997.9|2991.9|2999.8|2993.8|3000.1|2994.1|2997.9|2991.9|3
1623743020000|2021-06-15 07:43:40|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1623743040000|2021-06-15 07:44:00|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623743070000|2021-06-15 07:44:30|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623743090000|2021-06-15 07:44:50|3000.4|2994.4|3001.1|2995.1|3001.1|2995.1|3000.4|2994.4|2
1623743140000|2021-06-15 07:45:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623743150000|2021-06-15 07:45:50|3000.8|2994.8|3000.6|2994.6|3000.8|2994.8|3000.5|2994.5|3
1623743160000|2021-06-15 07:46:00|3000.9|2994.9|3000.8|2994.8|3000.9|2994.9|3000.8|2994.8|2
1623743170000|2021-06-15 07:46:10|3000.6|2994.6|2999.9|2993.9|3000.6|2994.6|2999.5|2993.5|5
1623743180000|2021-06-15 07:46:20|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|2
1623743320000|2021-06-15 07:48:40|2999.8|2993.8|3001.4|2995.4|3001.4|2995.4|2999.8|2993.8|3
1623743330000|2021-06-15 07:48:50|3000.9|2994.9|3000|2994|3000.9|2994.9|3000|2994|3
1623743340000|2021-06-15 07:49:00|3000.1|2994.1|3001.1|2995.1|3001.1|2995.1|3000.1|2994.1|4
1623743350000|2021-06-15 07:49:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623743360000|2021-06-15 07:49:20|3001.6|2995.6|3002.4|2996.4|3002.4|2996.4|3001.6|2995.6|3
1623743470000|2021-06-15 07:51:10|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.5|2996.5|2
1623743480000|2021-06-15 07:51:20|3002.3|2996.3|3001.4|2995.4|3002.3|2996.3|3001.4|2995.4|2
1623743490000|2021-06-15 07:51:30|3001.3|2995.3|3002.6|2996.6|3002.6|2996.6|3001.3|2995.3|3
1623743510000|2021-06-15 07:51:50|3002.9|2996.9|3003.6|2997.6|3003.6|2997.6|3002.9|2996.9|2
1623743520000|2021-06-15 07:52:00|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1623743550000|2021-06-15 07:52:30|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|2
1623743560000|2021-06-15 07:52:40|3004.6|2998.6|3004.1|2998.1|3004.6|2998.6|3004.1|2998.1|2
1623743570000|2021-06-15 07:52:50|3004.6|2998.6|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|2
1623743580000|2021-06-15 07:53:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1623743610000|2021-06-15 07:53:30|3004|2998|3000.9|2994.9|3004|2998|3000.9|2994.9|4
1623743620000|2021-06-15 07:53:40|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|3000.6|2994.6|1
1623743630000|2021-06-15 07:53:50|2999.9|2993.9|2998.9|2992.9|2999.9|2993.9|2998.9|2992.9|2
1623743640000|2021-06-15 07:54:00|2999.1|2993.1|2998.5|2992.5|2999.1|2993.1|2998.5|2992.5|4
1623743650000|2021-06-15 07:54:10|2998.4|2992.4|2999.4|2993.4|2999.4|2993.4|2998.4|2992.4|4
1623743670000|2021-06-15 07:54:30|2999.6|2993.6|3000.4|2994.4|3000.4|2994.4|2999.6|2993.6|2
1623743690000|2021-06-15 07:54:50|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1623743740000|2021-06-15 07:55:40|2999.9|2993.9|2998.1|2992.1|2999.9|2993.9|2998.1|2992.1|2
1623743750000|2021-06-15 07:55:50|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623743760000|2021-06-15 07:56:00|2998.1|2992.1|2997.3|2991.3|2998.1|2992.1|2996.9|2990.9|3
1623743770000|2021-06-15 07:56:10|2997.4|2991.4|2998.4|2992.4|2998.4|2992.4|2997.4|2991.4|4
1623743780000|2021-06-15 07:56:20|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|2
1623743790000|2021-06-15 07:56:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623743830000|2021-06-15 07:57:10|2996.8|2990.8|2997.1|2991.1|2997.1|2991.1|2996.8|2990.8|3
1623743840000|2021-06-15 07:57:20|2997.4|2991.4|2998.4|2992.4|2998.4|2992.4|2997.4|2991.4|2
1623743920000|2021-06-15 07:58:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623743930000|2021-06-15 07:58:50|2998.9|2992.9|2999|2993|2999.3|2993.3|2998.8|2992.8|6
1623743940000|2021-06-15 07:59:00|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|2
1623743960000|2021-06-15 07:59:20|2997.5|2991.5|2995.6|2989.6|2998|2992|2995.6|2989.6|11
1623743970000|2021-06-15 07:59:30|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623743980000|2021-06-15 07:59:40|2995.1|2989.1|2996.4|2990.4|2996.4|2990.4|2995.1|2989.1|3
1623743990000|2021-06-15 07:59:50|2995.4|2989.4|2995.4|2989.4|2996.4|2990.4|2995.4|2989.4|9
1623744000000|2021-06-15 08:00:00|2995.9|2989.9|2996|2990|2996|2990|2995.9|2989.9|2
1623744010000|2021-06-15 08:00:10|2996.4|2990.4|2998|2992|2998|2992|2996.4|2990.4|2
1623744020000|2021-06-15 08:00:20|2998.1|2992.1|2997.8|2991.8|2998.6|2992.6|2997.8|2991.8|4
1623744040000|2021-06-15 08:00:40|2997.9|2991.9|2998.1|2992.1|2998.4|2992.4|2997.9|2991.9|3
1623744050000|2021-06-15 08:00:50|2998.4|2992.4|2997.8|2991.8|2998.4|2992.4|2997.8|2991.8|4
1623744060000|2021-06-15 08:01:00|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|9
1623744070000|2021-06-15 08:01:10|2997.6|2991.6|2997.4|2991.4|2997.9|2991.9|2997.4|2991.4|3
1623744080000|2021-06-15 08:01:20|2997.3|2991.3|2996.4|2990.4|2997.3|2991.3|2996.1|2990.1|5
1623744090000|2021-06-15 08:01:30|2996.9|2990.9|2997.4|2991.4|2997.4|2991.4|2996.9|2990.9|2
1623744100000|2021-06-15 08:01:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1623744110000|2021-06-15 08:01:50|2996.4|2990.4|2996.1|2990.1|2996.4|2990.4|2996.1|2990.1|2
1623744120000|2021-06-15 08:02:00|2995.4|2989.4|2995.6|2989.6|2996.1|2990.1|2994.9|2988.9|8
1623744130000|2021-06-15 08:02:10|2995.4|2989.4|2995.1|2989.1|2995.9|2989.9|2995.1|2989.1|6
1623744150000|2021-06-15 08:02:30|2995.6|2989.6|2994.9|2988.9|2995.6|2989.6|2994.9|2988.9|2
1623744160000|2021-06-15 08:02:40|2994|2988|2993.4|2987.4|2994.8|2988.8|2993.4|2987.4|14
1623744170000|2021-06-15 08:02:50|2993.9|2987.9|2994.6|2988.6|2994.6|2988.6|2993.9|2987.9|3
1623744180000|2021-06-15 08:03:00|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|3
1623744190000|2021-06-15 08:03:10|2995.1|2989.1|2994.4|2988.4|2995.1|2989.1|2994.1|2988.1|3
1623744200000|2021-06-15 08:03:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623744210000|2021-06-15 08:03:30|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623744240000|2021-06-15 08:04:00|2994.6|2988.6|2994.1|2988.1|2994.6|2988.6|2994.1|2988.1|2
1623744260000|2021-06-15 08:04:20|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623744270000|2021-06-15 08:04:30|2994.6|2988.6|2995.9|2989.9|2995.9|2989.9|2994.6|2988.6|2
1623744290000|2021-06-15 08:04:50|2996.1|2990.1|2996.6|2990.6|2996.6|2990.6|2996.1|2990.1|2
1623744300000|2021-06-15 08:05:00|2997.3|2991.3|2996.8|2990.8|2998.1|2992.1|2996.8|2990.8|8
1623744310000|2021-06-15 08:05:10|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1623744330000|2021-06-15 08:05:30|2997.8|2991.8|2999.4|2993.4|2999.4|2993.4|2997.8|2991.8|3
1623744340000|2021-06-15 08:05:40|2999.5|2993.5|3000.1|2994.1|3000.1|2994.1|2999.5|2993.5|3
1623744350000|2021-06-15 08:05:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623744370000|2021-06-15 08:06:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623744390000|2021-06-15 08:06:30|2999.5|2993.5|2998.9|2992.9|2999.5|2993.5|2997.8|2991.8|7
1623744400000|2021-06-15 08:06:40|2999.1|2993.1|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|2
1623744410000|2021-06-15 08:06:50|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623744420000|2021-06-15 08:07:00|2999.4|2993.4|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|3
1623744440000|2021-06-15 08:07:20|2999.9|2993.9|2999.8|2993.8|2999.9|2993.9|2999.8|2993.8|2
1623744460000|2021-06-15 08:07:40|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623744470000|2021-06-15 08:07:50|2997.6|2991.6|2997.9|2991.9|2998.1|2992.1|2997.6|2991.6|3
1623744490000|2021-06-15 08:08:10|2997.6|2991.6|2998.1|2992.1|2998.1|2992.1|2997.6|2991.6|2
1623744500000|2021-06-15 08:08:20|2997.9|2991.9|2996.1|2990.1|2997.9|2991.9|2996.1|2990.1|2
1623744510000|2021-06-15 08:08:30|2996.3|2990.3|2996|2990|2996.3|2990.3|2995.9|2989.9|4
1623744520000|2021-06-15 08:08:40|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1623744540000|2021-06-15 08:09:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623744550000|2021-06-15 08:09:10|2996.4|2990.4|2996.9|2990.9|2996.9|2990.9|2996.4|2990.4|3
1623744560000|2021-06-15 08:09:20|2997.1|2991.1|2997.9|2991.9|2997.9|2991.9|2997.1|2991.1|2
1623744570000|2021-06-15 08:09:30|2997.6|2991.6|2997.4|2991.4|2997.6|2991.6|2997.4|2991.4|2
1623744580000|2021-06-15 08:09:40|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|2997.6|2991.6|1
1623744600000|2021-06-15 08:10:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623744610000|2021-06-15 08:10:10|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623744620000|2021-06-15 08:10:20|2996.6|2990.6|2994|2988|2996.6|2990.6|2994|2988|4
1623744630000|2021-06-15 08:10:30|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623744640000|2021-06-15 08:10:40|2994.1|2988.1|2993.9|2987.9|2994.1|2988.1|2993.9|2987.9|2
1623744650000|2021-06-15 08:10:50|2994.1|2988.1|2994.6|2988.6|2994.6|2988.6|2994.1|2988.1|3
1623744660000|2021-06-15 08:11:00|2994.9|2988.9|2995.4|2989.4|2995.4|2989.4|2994.9|2988.9|3
1623744670000|2021-06-15 08:11:10|2995.9|2989.9|2996.5|2990.5|2996.5|2990.5|2995.9|2989.9|3
1623744680000|2021-06-15 08:11:20|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|4
1623744690000|2021-06-15 08:11:30|2995.5|2989.5|2996.1|2990.1|2996.1|2990.1|2995.5|2989.5|3
1623744710000|2021-06-15 08:11:50|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623744720000|2021-06-15 08:12:00|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1623744730000|2021-06-15 08:12:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623744740000|2021-06-15 08:12:20|2996|2990|2994.5|2988.5|2996|2990|2994.5|2988.5|4
1623744750000|2021-06-15 08:12:30|2994.6|2988.6|2996.6|2990.6|2996.9|2990.9|2994.6|2988.6|3
1623744760000|2021-06-15 08:12:40|2996.3|2990.3|2994.6|2988.6|2996.3|2990.3|2994.6|2988.6|2
1623744770000|2021-06-15 08:12:50|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.4|2987.4|4
1623744780000|2021-06-15 08:13:00|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1623744790000|2021-06-15 08:13:10|2994.6|2988.6|2994.9|2988.9|2994.9|2988.9|2994.6|2988.6|2
1623744810000|2021-06-15 08:13:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623744820000|2021-06-15 08:13:40|2994.5|2988.5|2994.6|2988.6|2994.6|2988.6|2994.5|2988.5|2
1623744840000|2021-06-15 08:14:00|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.4|2988.4|3
1623744880000|2021-06-15 08:14:40|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623744900000|2021-06-15 08:15:00|2994.4|2988.4|2995.4|2989.4|2995.4|2989.4|2994.4|2988.4|2
1623744910000|2021-06-15 08:15:10|2995.1|2989.1|2993.5|2987.5|2995.1|2989.1|2993.5|2987.5|4
1623744930000|2021-06-15 08:15:30|2993.6|2987.6|2994.1|2988.1|2994.4|2988.4|2993.6|2987.6|4
1623744940000|2021-06-15 08:15:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623744950000|2021-06-15 08:15:50|2993.5|2987.5|2992|2986|2993.5|2987.5|2992|2986|3
1623744960000|2021-06-15 08:16:00|2992.3|2986.3|2993.4|2987.4|2993.4|2987.4|2992.3|2986.3|4
1623744970000|2021-06-15 08:16:10|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623744980000|2021-06-15 08:16:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623744990000|2021-06-15 08:16:30|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.1|2987.1|4
1623745020000|2021-06-15 08:17:00|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623745030000|2021-06-15 08:17:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623745050000|2021-06-15 08:17:30|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623745060000|2021-06-15 08:17:40|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623745070000|2021-06-15 08:17:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623745080000|2021-06-15 08:18:00|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1623745090000|2021-06-15 08:18:10|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|2
1623745100000|2021-06-15 08:18:20|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.4|2986.4|2
1623745120000|2021-06-15 08:18:40|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1623745160000|2021-06-15 08:19:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623745170000|2021-06-15 08:19:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623745200000|2021-06-15 08:20:00|2992.4|2986.4|2990.6|2984.6|2992.4|2986.4|2990.6|2984.6|4
1623745220000|2021-06-15 08:20:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623745250000|2021-06-15 08:20:50|2990.6|2984.6|2991.6|2985.6|2991.6|2985.6|2990.6|2984.6|4
1623745260000|2021-06-15 08:21:00|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1623745290000|2021-06-15 08:21:30|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623745300000|2021-06-15 08:21:40|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1623745310000|2021-06-15 08:21:50|2991.9|2985.9|2990.9|2984.9|2991.9|2985.9|2990.9|2984.9|4
1623745320000|2021-06-15 08:22:00|2990.4|2984.4|2990.6|2984.6|2990.9|2984.9|2990.1|2984.1|5
1623745330000|2021-06-15 08:22:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623745350000|2021-06-15 08:22:30|2990.6|2984.6|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|2
1623745360000|2021-06-15 08:22:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623745390000|2021-06-15 08:23:10|2992.6|2986.6|2992.1|2986.1|2992.8|2986.8|2992.1|2986.1|3
1623745400000|2021-06-15 08:23:20|2991.9|2985.9|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|2
1623745410000|2021-06-15 08:23:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623745420000|2021-06-15 08:23:40|2991.9|2985.9|2991.4|2985.4|2991.9|2985.9|2991.4|2985.4|2
1623745430000|2021-06-15 08:23:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623745440000|2021-06-15 08:24:00|2990.9|2984.9|2992.4|2986.4|2992.4|2986.4|2990.9|2984.9|4
1623745450000|2021-06-15 08:24:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623745460000|2021-06-15 08:24:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623745480000|2021-06-15 08:24:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623745530000|2021-06-15 08:25:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623745550000|2021-06-15 08:25:50|2991.3|2985.3|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|2
1623745560000|2021-06-15 08:26:00|2991.6|2985.6|2992.3|2986.3|2992.8|2986.8|2991.6|2985.6|6
1623745580000|2021-06-15 08:26:20|2992.6|2986.6|2993.4|2987.4|2993.4|2987.4|2992.6|2986.6|3
1623745640000|2021-06-15 08:27:20|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623745660000|2021-06-15 08:27:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623745670000|2021-06-15 08:27:50|2993.1|2987.1|2993.4|2987.4|2993.4|2987.4|2993.1|2987.1|2
1623745680000|2021-06-15 08:28:00|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623745690000|2021-06-15 08:28:10|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1623745700000|2021-06-15 08:28:20|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623745730000|2021-06-15 08:28:50|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1623745740000|2021-06-15 08:29:00|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623745760000|2021-06-15 08:29:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623745770000|2021-06-15 08:29:30|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1623745800000|2021-06-15 08:30:00|2992.9|2986.9|2991|2985|2992.9|2986.9|2991|2985|4
1623745810000|2021-06-15 08:30:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623745820000|2021-06-15 08:30:20|2991.1|2985.1|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|4
1623745830000|2021-06-15 08:30:30|2991|2985|2991.6|2985.6|2991.6|2985.6|2991|2985|3
1623745840000|2021-06-15 08:30:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623745860000|2021-06-15 08:31:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623745870000|2021-06-15 08:31:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623745890000|2021-06-15 08:31:30|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623745900000|2021-06-15 08:31:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623745910000|2021-06-15 08:31:50|2991.1|2985.1|2992.1|2986.1|2992.1|2986.1|2991.1|2985.1|3
1623745990000|2021-06-15 08:33:10|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623746020000|2021-06-15 08:33:40|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623746030000|2021-06-15 08:33:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623746050000|2021-06-15 08:34:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623746060000|2021-06-15 08:34:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623746070000|2021-06-15 08:34:30|2993.1|2987.1|2992.6|2986.6|2993.1|2987.1|2992.6|2986.6|2
1623746080000|2021-06-15 08:34:40|2992.5|2986.5|2992.4|2986.4|2992.5|2986.5|2992.4|2986.4|2
1623746090000|2021-06-15 08:34:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623746170000|2021-06-15 08:36:10|2993.4|2987.4|2992.8|2986.8|2993.4|2987.4|2992.8|2986.8|2
1623746210000|2021-06-15 08:36:50|2992.5|2986.5|2991.9|2985.9|2992.5|2986.5|2991.9|2985.9|3
1623746220000|2021-06-15 08:37:00|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991|2985|3
1623746250000|2021-06-15 08:37:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623746300000|2021-06-15 08:38:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623746340000|2021-06-15 08:39:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623746360000|2021-06-15 08:39:20|2990.8|2984.8|2990.1|2984.1|2990.8|2984.8|2990.1|2984.1|2
1623746380000|2021-06-15 08:39:40|2991.1|2985.1|2991.5|2985.5|2991.5|2985.5|2991.1|2985.1|2
1623746400000|2021-06-15 08:40:00|2991.3|2985.3|2991.1|2985.1|2991.3|2985.3|2991.1|2985.1|2
1623746410000|2021-06-15 08:40:10|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1623746440000|2021-06-15 08:40:40|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992|2986|4
1623746500000|2021-06-15 08:41:40|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623746520000|2021-06-15 08:42:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623746550000|2021-06-15 08:42:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623746570000|2021-06-15 08:42:50|2992.9|2986.9|2993|2987|2993|2987|2992.9|2986.9|2
1623746600000|2021-06-15 08:43:20|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|4
1623746710000|2021-06-15 08:45:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623746760000|2021-06-15 08:46:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623746810000|2021-06-15 08:46:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623746820000|2021-06-15 08:47:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623746860000|2021-06-15 08:47:40|2991.3|2985.3|2990.6|2984.6|2991.3|2985.3|2990.6|2984.6|3
1623746870000|2021-06-15 08:47:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623746880000|2021-06-15 08:48:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623746890000|2021-06-15 08:48:10|2991.4|2985.4|2992.4|2986.4|2992.4|2986.4|2991.4|2985.4|4
1623746910000|2021-06-15 08:48:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623746920000|2021-06-15 08:48:40|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|2
1623746930000|2021-06-15 08:48:50|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623746940000|2021-06-15 08:49:00|2992.6|2986.6|2992.4|2986.4|2992.6|2986.6|2992.1|2986.1|3
1623746950000|2021-06-15 08:49:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623746980000|2021-06-15 08:49:40|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|2
1623747000000|2021-06-15 08:50:00|2993.6|2987.6|2993.9|2987.9|2994.4|2988.4|2993.6|2987.6|4
1623747030000|2021-06-15 08:50:30|2994.1|2988.1|2991.4|2985.4|2994.1|2988.1|2991.4|2985.4|8
1623747040000|2021-06-15 08:50:40|2991.3|2985.3|2990.9|2984.9|2991.3|2985.3|2990.9|2984.9|2
1623747050000|2021-06-15 08:50:50|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1623747060000|2021-06-15 08:51:00|2990.6|2984.6|2991.1|2985.1|2991.1|2985.1|2990.6|2984.6|3
1623747070000|2021-06-15 08:51:10|2990.9|2984.9|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|3
1623747080000|2021-06-15 08:51:20|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623747090000|2021-06-15 08:51:30|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623747100000|2021-06-15 08:51:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623747110000|2021-06-15 08:51:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623747130000|2021-06-15 08:52:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623747140000|2021-06-15 08:52:20|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1623747150000|2021-06-15 08:52:30|2990.4|2984.4|2989.9|2983.9|2990.4|2984.4|2989.9|2983.9|3
1623747160000|2021-06-15 08:52:40|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2990.1|2984.1|3
1623747190000|2021-06-15 08:53:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623747230000|2021-06-15 08:53:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623747240000|2021-06-15 08:54:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623747250000|2021-06-15 08:54:10|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2990.9|2984.9|3
1623747260000|2021-06-15 08:54:20|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|2
1623747270000|2021-06-15 08:54:30|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1623747290000|2021-06-15 08:54:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623747300000|2021-06-15 08:55:00|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|2
1623747310000|2021-06-15 08:55:10|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1623747320000|2021-06-15 08:55:20|2991.1|2985.1|2991.4|2985.4|2991.4|2985.4|2991.1|2985.1|2
1623747340000|2021-06-15 08:55:40|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623747350000|2021-06-15 08:55:50|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|2
1623747360000|2021-06-15 08:56:00|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623747370000|2021-06-15 08:56:10|2992.4|2986.4|2993.6|2987.6|2993.6|2987.6|2992.4|2986.4|6
1623747380000|2021-06-15 08:56:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623747390000|2021-06-15 08:56:30|2994.1|2988.1|2995.6|2989.6|2995.6|2989.6|2994.1|2988.1|5
1623747400000|2021-06-15 08:56:40|2995.9|2989.9|2996.4|2990.4|2996.4|2990.4|2995.9|2989.9|3
1623747410000|2021-06-15 08:56:50|2997.8|2991.8|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|2
1623747420000|2021-06-15 08:57:00|2997|2991|2996|2990|2997|2991|2995.9|2989.9|5
1623747440000|2021-06-15 08:57:20|2995.9|2989.9|2995.4|2989.4|2995.9|2989.9|2995.4|2989.4|2
1623747470000|2021-06-15 08:57:50|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1623747490000|2021-06-15 08:58:10|2995.9|2989.9|2997.3|2991.3|2997.3|2991.3|2995.9|2989.9|3
1623747500000|2021-06-15 08:58:20|2997.4|2991.4|2997.6|2991.6|2997.6|2991.6|2997.4|2991.4|2
1623747510000|2021-06-15 08:58:30|2997.9|2991.9|2998.4|2992.4|2998.4|2992.4|2997.9|2991.9|2
1623747520000|2021-06-15 08:58:40|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|2998.6|2992.6|1
1623747530000|2021-06-15 08:58:50|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1623747550000|2021-06-15 08:59:10|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|2999.1|2993.1|1
1623747560000|2021-06-15 08:59:20|2998.6|2992.6|2998.1|2992.1|2998.6|2992.6|2998.1|2992.1|2
1623747570000|2021-06-15 08:59:30|2997.8|2991.8|2997.5|2991.5|2998|2992|2997.4|2991.4|6
1623747580000|2021-06-15 08:59:40|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1623747600000|2021-06-15 09:00:00|2997.8|2991.8|2995.9|2989.9|2997.8|2991.8|2995.9|2989.9|3
1623747610000|2021-06-15 09:00:10|2996.1|2990.1|2996.4|2990.4|2996.4|2990.4|2996.1|2990.1|2
1623747620000|2021-06-15 09:00:20|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|1
1623747630000|2021-06-15 09:00:30|2997.4|2991.4|2998|2992|2998|2992|2997.4|2991.4|2
1623747640000|2021-06-15 09:00:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623747650000|2021-06-15 09:00:50|2997.3|2991.3|2996.1|2990.1|2997.3|2991.3|2996.1|2990.1|3
1623747660000|2021-06-15 09:01:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623747670000|2021-06-15 09:01:10|2996.9|2990.9|2997.3|2991.3|2997.3|2991.3|2996.6|2990.6|4
1623747680000|2021-06-15 09:01:20|2997.5|2991.5|2996.5|2990.5|2997.8|2991.8|2996.5|2990.5|4
1623747690000|2021-06-15 09:01:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623747700000|2021-06-15 09:01:40|2995.9|2989.9|2995.4|2989.4|2995.9|2989.9|2995.4|2989.4|2
1623747710000|2021-06-15 09:01:50|2995.8|2989.8|2994.9|2988.9|2995.8|2989.8|2994.9|2988.9|2
1623747760000|2021-06-15 09:02:40|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623747820000|2021-06-15 09:03:40|2995|2989|2995|2989|2995|2989|2995|2989|1
1623747840000|2021-06-15 09:04:00|2994.9|2988.9|2994.3|2988.3|2994.9|2988.9|2994.3|2988.3|2
1623747850000|2021-06-15 09:04:10|2993.9|2987.9|2993.8|2987.8|2993.9|2987.9|2993.8|2987.8|2
1623747870000|2021-06-15 09:04:30|2993.6|2987.6|2994.3|2988.3|2994.3|2988.3|2993.6|2987.6|3
1623747880000|2021-06-15 09:04:40|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994.4|2988.4|2
1623747920000|2021-06-15 09:05:20|2993.9|2987.9|2992.8|2986.8|2993.9|2987.9|2992.8|2986.8|3
1623747970000|2021-06-15 09:06:10|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1623747990000|2021-06-15 09:06:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623748000000|2021-06-15 09:06:40|2992|2986|2991.8|2985.8|2992|2986|2991.5|2985.5|3
1623748010000|2021-06-15 09:06:50|2991.6|2985.6|2992|2986|2992|2986|2991.6|2985.6|2
1623748020000|2021-06-15 09:07:00|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623748030000|2021-06-15 09:07:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623748050000|2021-06-15 09:07:30|2992.4|2986.4|2993.4|2987.4|2993.4|2987.4|2992.4|2986.4|4
1623748070000|2021-06-15 09:07:50|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623748080000|2021-06-15 09:08:00|2993.4|2987.4|2991.8|2985.8|2993.4|2987.4|2991.8|2985.8|4
1623748090000|2021-06-15 09:08:10|2991.9|2985.9|2992|2986|2992.5|2986.5|2991.9|2985.9|4
1623748110000|2021-06-15 09:08:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623748120000|2021-06-15 09:08:40|2992|2986|2992.6|2986.6|2992.6|2986.6|2992|2986|2
1623748140000|2021-06-15 09:09:00|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623748150000|2021-06-15 09:09:10|2992|2986|2992.9|2986.9|2992.9|2986.9|2991.6|2985.6|7
1623748160000|2021-06-15 09:09:20|2992.6|2986.6|2992|2986|2992.9|2986.9|2992|2986|5
1623748170000|2021-06-15 09:09:30|2992.1|2986.1|2992.3|2986.3|2992.5|2986.5|2991.9|2985.9|4
1623748180000|2021-06-15 09:09:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1623748190000|2021-06-15 09:09:50|2992.4|2986.4|2991.8|2985.8|2992.4|2986.4|2991.8|2985.8|4
1623748210000|2021-06-15 09:10:10|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623748220000|2021-06-15 09:10:20|2991.6|2985.6|2992.5|2986.5|2992.5|2986.5|2991.6|2985.6|4
1623748230000|2021-06-15 09:10:30|2992.6|2986.6|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|6
1623748240000|2021-06-15 09:10:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623748260000|2021-06-15 09:11:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623748280000|2021-06-15 09:11:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623748290000|2021-06-15 09:11:30|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1623748310000|2021-06-15 09:11:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623748320000|2021-06-15 09:12:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623748340000|2021-06-15 09:12:20|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2990.3|2984.3|4
1623748350000|2021-06-15 09:12:30|2991.1|2985.1|2990.4|2984.4|2991.1|2985.1|2990.4|2984.4|2
1623748380000|2021-06-15 09:13:00|2990.6|2984.6|2990.1|2984.1|2990.6|2984.6|2990.1|2984.1|3
1623748390000|2021-06-15 09:13:10|2990.4|2984.4|2992.3|2986.3|2992.3|2986.3|2990.4|2984.4|2
1623748420000|2021-06-15 09:13:40|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1623748430000|2021-06-15 09:13:50|2991.9|2985.9|2992.4|2986.4|2992.4|2986.4|2991.9|2985.9|2
1623748440000|2021-06-15 09:14:00|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623748450000|2021-06-15 09:14:10|2991.5|2985.5|2991.9|2985.9|2991.9|2985.9|2991.5|2985.5|3
1623748510000|2021-06-15 09:15:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623748520000|2021-06-15 09:15:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623748540000|2021-06-15 09:15:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623748550000|2021-06-15 09:15:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623748580000|2021-06-15 09:16:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623748600000|2021-06-15 09:16:40|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1623748610000|2021-06-15 09:16:50|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1623748620000|2021-06-15 09:17:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623748630000|2021-06-15 09:17:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623748660000|2021-06-15 09:17:40|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1623748690000|2021-06-15 09:18:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623748700000|2021-06-15 09:18:20|2990.1|2984.1|2989.9|2983.9|2990.1|2984.1|2989.4|2983.4|3
1623748710000|2021-06-15 09:18:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623748720000|2021-06-15 09:18:40|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|2
1623748750000|2021-06-15 09:19:10|2990.4|2984.4|2990.1|2984.1|2990.4|2984.4|2990.1|2984.1|2
1623748780000|2021-06-15 09:19:40|2990.4|2984.4|2990.6|2984.6|2990.6|2984.6|2990.4|2984.4|2
1623748790000|2021-06-15 09:19:50|2990.4|2984.4|2985.9|2979.9|2990.4|2984.4|2985.9|2979.9|3
1623748800000|2021-06-15 09:20:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623748810000|2021-06-15 09:20:10|2986.8|2980.8|2985.6|2979.6|2986.8|2980.8|2985.6|2979.6|5
1623748870000|2021-06-15 09:21:10|2985.9|2979.9|2986.4|2980.4|2986.4|2980.4|2985.9|2979.9|3
1623748880000|2021-06-15 09:21:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623748900000|2021-06-15 09:21:40|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2985.9|2979.9|4
1623748910000|2021-06-15 09:21:50|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1623748920000|2021-06-15 09:22:00|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1623748940000|2021-06-15 09:22:20|2985.8|2979.8|2985.9|2979.9|2985.9|2979.9|2985.8|2979.8|2
1623748950000|2021-06-15 09:22:30|2986.1|2980.1|2986.1|2980.1|2986.4|2980.4|2986.1|2980.1|3
1623748990000|2021-06-15 09:23:10|2986.6|2980.6|2988.3|2982.3|2988.3|2982.3|2986.6|2980.6|4
1623749030000|2021-06-15 09:23:50|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|4
1623749040000|2021-06-15 09:24:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623749050000|2021-06-15 09:24:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623749060000|2021-06-15 09:24:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623749080000|2021-06-15 09:24:40|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1623749100000|2021-06-15 09:25:00|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.4|2980.4|3
1623749110000|2021-06-15 09:25:10|2986.9|2980.9|2988.3|2982.3|2988.3|2982.3|2986.9|2980.9|3
1623749120000|2021-06-15 09:25:20|2988|2982|2988.1|2982.1|2988.1|2982.1|2988|2982|2
1623749130000|2021-06-15 09:25:30|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|2
1623749170000|2021-06-15 09:26:10|2987|2981|2986.9|2980.9|2987|2981|2986.4|2980.4|3
1623749180000|2021-06-15 09:26:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623749190000|2021-06-15 09:26:30|2986.4|2980.4|2986.8|2980.8|2986.8|2980.8|2986.4|2980.4|2
1623749200000|2021-06-15 09:26:40|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623749220000|2021-06-15 09:27:00|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1623749270000|2021-06-15 09:27:50|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1623749280000|2021-06-15 09:28:00|2985.9|2979.9|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|2
1623749340000|2021-06-15 09:29:00|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1623749430000|2021-06-15 09:30:30|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1623749450000|2021-06-15 09:30:50|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1623749470000|2021-06-15 09:31:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1623749490000|2021-06-15 09:31:30|2987.6|2981.6|2988.1|2982.1|2988.1|2982.1|2987.6|2981.6|2
1623749510000|2021-06-15 09:31:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623749520000|2021-06-15 09:32:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623749540000|2021-06-15 09:32:20|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623749550000|2021-06-15 09:32:30|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|2
1623749560000|2021-06-15 09:32:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623749570000|2021-06-15 09:32:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623749580000|2021-06-15 09:33:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623749590000|2021-06-15 09:33:10|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623749620000|2021-06-15 09:33:40|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.8|2982.8|2
1623749630000|2021-06-15 09:33:50|2989.1|2983.1|2989.9|2983.9|2989.9|2983.9|2989.1|2983.1|2
1623749650000|2021-06-15 09:34:10|2989.6|2983.6|2989.8|2983.8|2989.8|2983.8|2989.6|2983.6|2
1623749660000|2021-06-15 09:34:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623749670000|2021-06-15 09:34:30|2989.6|2983.6|2990.5|2984.5|2990.5|2984.5|2989.4|2983.4|6
1623749690000|2021-06-15 09:34:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623749710000|2021-06-15 09:35:10|2990.4|2984.4|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|4
1623749720000|2021-06-15 09:35:20|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623749740000|2021-06-15 09:35:40|2990.6|2984.6|2991.5|2985.5|2991.6|2985.6|2990.6|2984.6|3
1623749760000|2021-06-15 09:36:00|2991.1|2985.1|2990.6|2984.6|2991.1|2985.1|2990.6|2984.6|3
1623749770000|2021-06-15 09:36:10|2990.9|2984.9|2991.3|2985.3|2991.6|2985.6|2990.9|2984.9|5
1623749780000|2021-06-15 09:36:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623749790000|2021-06-15 09:36:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623749800000|2021-06-15 09:36:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623749810000|2021-06-15 09:36:50|2991.4|2985.4|2992|2986|2992.1|2986.1|2991.4|2985.4|4
1623749820000|2021-06-15 09:37:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623749830000|2021-06-15 09:37:10|2991.9|2985.9|2992|2986|2992|2986|2991.9|2985.9|2
1623749860000|2021-06-15 09:37:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623749920000|2021-06-15 09:38:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623749940000|2021-06-15 09:39:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623749950000|2021-06-15 09:39:10|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1623749970000|2021-06-15 09:39:30|2992.3|2986.3|2992.5|2986.5|2992.9|2986.9|2992.3|2986.3|4
1623749990000|2021-06-15 09:39:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|3
1623750000000|2021-06-15 09:40:00|2991.9|2985.9|2991|2985|2991.9|2985.9|2991|2985|2
1623750050000|2021-06-15 09:40:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623750080000|2021-06-15 09:41:20|2991|2985|2992|2986|2992|2986|2991|2985|2
1623750140000|2021-06-15 09:42:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623750150000|2021-06-15 09:42:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.4|2985.4|3
1623750190000|2021-06-15 09:43:10|2991.9|2985.9|2992.1|2986.1|2992.1|2986.1|2991.9|2985.9|2
1623750200000|2021-06-15 09:43:20|2991.9|2985.9|2991.4|2985.4|2991.9|2985.9|2991.4|2985.4|4
1623750210000|2021-06-15 09:43:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623750270000|2021-06-15 09:44:30|2990.9|2984.9|2990|2984|2990.9|2984.9|2990|2984|4
1623750280000|2021-06-15 09:44:40|2989.8|2983.8|2989.6|2983.6|2989.8|2983.8|2989.6|2983.6|2
1623750300000|2021-06-15 09:45:00|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1623750310000|2021-06-15 09:45:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623750350000|2021-06-15 09:45:50|2990.9|2984.9|2991.4|2985.4|2991.8|2985.8|2990.9|2984.9|4
1623750370000|2021-06-15 09:46:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623750380000|2021-06-15 09:46:20|2992.1|2986.1|2992.4|2986.4|2992.4|2986.4|2992.1|2986.1|2
1623750410000|2021-06-15 09:46:50|2992.5|2986.5|2992.4|2986.4|2993.1|2987.1|2992.4|2986.4|6
1623750430000|2021-06-15 09:47:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623750520000|2021-06-15 09:48:40|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|2
1623750530000|2021-06-15 09:48:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623750550000|2021-06-15 09:49:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623750580000|2021-06-15 09:49:40|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2991.6|2985.6|3
1623750600000|2021-06-15 09:50:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623750610000|2021-06-15 09:50:10|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623750630000|2021-06-15 09:50:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623750650000|2021-06-15 09:50:50|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|2
1623750670000|2021-06-15 09:51:10|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|2
1623750730000|2021-06-15 09:52:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623750780000|2021-06-15 09:53:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623750840000|2021-06-15 09:54:00|2990.6|2984.6|2989.5|2983.5|2990.6|2984.6|2989.5|2983.5|2
1623750850000|2021-06-15 09:54:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623750860000|2021-06-15 09:54:20|2990|2984|2989.9|2983.9|2990|2984|2989.9|2983.9|2
1623750920000|2021-06-15 09:55:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623750930000|2021-06-15 09:55:30|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|2
1623751020000|2021-06-15 09:57:00|2989.4|2983.4|2990.6|2984.6|2990.6|2984.6|2989.4|2983.4|2
1623751040000|2021-06-15 09:57:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623751050000|2021-06-15 09:57:30|2991.4|2985.4|2991.5|2985.5|2991.8|2985.8|2991.4|2985.4|3
1623751160000|2021-06-15 09:59:20|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623751170000|2021-06-15 09:59:30|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|3
1623751190000|2021-06-15 09:59:50|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623751230000|2021-06-15 10:00:30|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623751250000|2021-06-15 10:00:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623751290000|2021-06-15 10:01:30|2992.3|2986.3|2991|2985|2992.3|2986.3|2991|2985|2
1623751320000|2021-06-15 10:02:00|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1623751350000|2021-06-15 10:02:30|2990.6|2984.6|2991.1|2985.1|2991.1|2985.1|2990.6|2984.6|2
1623751380000|2021-06-15 10:03:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623751420000|2021-06-15 10:03:40|2991.9|2985.9|2991.6|2985.6|2991.9|2985.9|2991.6|2985.6|2
1623751430000|2021-06-15 10:03:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623751470000|2021-06-15 10:04:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623751510000|2021-06-15 10:05:10|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1623751520000|2021-06-15 10:05:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623751550000|2021-06-15 10:05:50|2991.1|2985.1|2989.1|2983.1|2991.1|2985.1|2989.1|2983.1|3
1623751560000|2021-06-15 10:06:00|2989.4|2983.4|2989.9|2983.9|2990.1|2984.1|2989.4|2983.4|6
1623751570000|2021-06-15 10:06:10|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|4
1623751580000|2021-06-15 10:06:20|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623751590000|2021-06-15 10:06:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623751600000|2021-06-15 10:06:40|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1623751610000|2021-06-15 10:06:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623751640000|2021-06-15 10:07:20|2989.4|2983.4|2989.6|2983.6|2989.6|2983.6|2989.4|2983.4|2
1623751660000|2021-06-15 10:07:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623751670000|2021-06-15 10:07:50|2990.3|2984.3|2989.4|2983.4|2990.3|2984.3|2989.4|2983.4|4
1623751720000|2021-06-15 10:08:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623751730000|2021-06-15 10:08:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623751740000|2021-06-15 10:09:00|2989.4|2983.4|2988.9|2982.9|2989.4|2983.4|2988.9|2982.9|3
1623751760000|2021-06-15 10:09:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623751790000|2021-06-15 10:09:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623751800000|2021-06-15 10:10:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623751810000|2021-06-15 10:10:10|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1623751840000|2021-06-15 10:10:40|2990|2984|2990.4|2984.4|2990.4|2984.4|2990|2984|3
1623751870000|2021-06-15 10:11:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1623751880000|2021-06-15 10:11:20|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623751890000|2021-06-15 10:11:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623751910000|2021-06-15 10:11:50|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|3
1623751920000|2021-06-15 10:12:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623751930000|2021-06-15 10:12:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623751940000|2021-06-15 10:12:20|2990.8|2984.8|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|3
1623751970000|2021-06-15 10:12:50|2990.1|2984.1|2989.6|2983.6|2990.1|2984.1|2989.6|2983.6|2
1623752000000|2021-06-15 10:13:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623752060000|2021-06-15 10:14:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623752090000|2021-06-15 10:14:50|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623752110000|2021-06-15 10:15:10|2989|2983|2988.6|2982.6|2989|2983|2988.6|2982.6|2
1623752160000|2021-06-15 10:16:00|2988.8|2982.8|2989.8|2983.8|2989.8|2983.8|2988.8|2982.8|3
1623752170000|2021-06-15 10:16:10|2989.6|2983.6|2989.9|2983.9|2990.4|2984.4|2989.3|2983.3|10
1623752180000|2021-06-15 10:16:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623752190000|2021-06-15 10:16:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623752200000|2021-06-15 10:16:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623752220000|2021-06-15 10:17:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623752230000|2021-06-15 10:17:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623752270000|2021-06-15 10:17:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|3
1623752320000|2021-06-15 10:18:40|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623752340000|2021-06-15 10:19:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623752350000|2021-06-15 10:19:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1623752360000|2021-06-15 10:19:20|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623752400000|2021-06-15 10:20:00|2990.8|2984.8|2989.1|2983.1|2990.8|2984.8|2989.1|2983.1|6
1623752410000|2021-06-15 10:20:10|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623752420000|2021-06-15 10:20:20|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623752430000|2021-06-15 10:20:30|2989.9|2983.9|2990.6|2984.6|2990.6|2984.6|2989.9|2983.9|4
1623752460000|2021-06-15 10:21:00|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|2
1623752470000|2021-06-15 10:21:10|2990.9|2984.9|2990.4|2984.4|2990.9|2984.9|2990.4|2984.4|2
1623752480000|2021-06-15 10:21:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623752490000|2021-06-15 10:21:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623752520000|2021-06-15 10:22:00|2991|2985|2991.1|2985.1|2991.4|2985.4|2991|2985|3
1623752530000|2021-06-15 10:22:10|2990.9|2984.9|2990.8|2984.8|2990.9|2984.9|2990.8|2984.8|2
1623752540000|2021-06-15 10:22:20|2990.6|2984.6|2988.6|2982.6|2990.6|2984.6|2988.6|2982.6|5
1623752550000|2021-06-15 10:22:30|2989.1|2983.1|2989.4|2983.4|2989.4|2983.4|2989.1|2983.1|2
1623752560000|2021-06-15 10:22:40|2989.1|2983.1|2988.9|2982.9|2989.1|2983.1|2988.6|2982.6|3
1623752570000|2021-06-15 10:22:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623752580000|2021-06-15 10:23:00|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623752600000|2021-06-15 10:23:20|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1623752610000|2021-06-15 10:23:30|2989.3|2983.3|2989.6|2983.6|2989.6|2983.6|2989.3|2983.3|2
1623752620000|2021-06-15 10:23:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623752650000|2021-06-15 10:24:10|2989.3|2983.3|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|4
1623752690000|2021-06-15 10:24:50|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1623752700000|2021-06-15 10:25:00|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1623752710000|2021-06-15 10:25:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623752800000|2021-06-15 10:26:40|2988.3|2982.3|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|2
1623752810000|2021-06-15 10:26:50|2988.6|2982.6|2988.9|2982.9|2988.9|2982.9|2988.6|2982.6|2
1623752820000|2021-06-15 10:27:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623752830000|2021-06-15 10:27:10|2989|2983|2988.9|2982.9|2989|2983|2988.9|2982.9|2
1623752860000|2021-06-15 10:27:40|2989.4|2983.4|2989|2983|2989.4|2983.4|2989|2983|3
1623752870000|2021-06-15 10:27:50|2988.6|2982.6|2988.5|2982.5|2988.6|2982.6|2988.5|2982.5|2
1623752920000|2021-06-15 10:28:40|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623752940000|2021-06-15 10:29:00|2988.9|2982.9|2989.1|2983.1|2989.1|2983.1|2988.9|2982.9|2
1623752960000|2021-06-15 10:29:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623752970000|2021-06-15 10:29:30|2989.9|2983.9|2990.1|2984.1|2990.1|2984.1|2989.9|2983.9|2
1623752980000|2021-06-15 10:29:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623752990000|2021-06-15 10:29:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623753000000|2021-06-15 10:30:00|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2990|2984|3
1623753020000|2021-06-15 10:30:20|2989.9|2983.9|2989.3|2983.3|2989.9|2983.9|2989.3|2983.3|5
1623753040000|2021-06-15 10:30:40|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623753060000|2021-06-15 10:31:00|2989.1|2983.1|2989.6|2983.6|2989.6|2983.6|2989.1|2983.1|3
1623753090000|2021-06-15 10:31:30|2989.9|2983.9|2989.9|2983.9|2990.1|2984.1|2989.9|2983.9|3
1623753130000|2021-06-15 10:32:10|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623753140000|2021-06-15 10:32:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1623753180000|2021-06-15 10:33:00|2990.6|2984.6|2990.4|2984.4|2990.6|2984.6|2990.4|2984.4|2
1623753190000|2021-06-15 10:33:10|2990.6|2984.6|2990.9|2984.9|2990.9|2984.9|2990.6|2984.6|2
1623753200000|2021-06-15 10:33:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623753280000|2021-06-15 10:34:40|2990.4|2984.4|2989.5|2983.5|2990.4|2984.4|2989.5|2983.5|2
1623753290000|2021-06-15 10:34:50|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1623753370000|2021-06-15 10:36:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623753380000|2021-06-15 10:36:20|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1623753420000|2021-06-15 10:37:00|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|2
1623753440000|2021-06-15 10:37:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1623753480000|2021-06-15 10:38:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623753490000|2021-06-15 10:38:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623753540000|2021-06-15 10:39:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623753550000|2021-06-15 10:39:10|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623753610000|2021-06-15 10:40:10|2987.6|2981.6|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|3
1623753650000|2021-06-15 10:40:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623753670000|2021-06-15 10:41:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623753690000|2021-06-15 10:41:30|2988|2982|2987.6|2981.6|2988|2982|2987.6|2981.6|3
1623753790000|2021-06-15 10:43:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623753840000|2021-06-15 10:44:00|2987.9|2981.9|2988.6|2982.6|2988.6|2982.6|2987.9|2981.9|2
1623753860000|2021-06-15 10:44:20|2988.5|2982.5|2988.1|2982.1|2988.5|2982.5|2988.1|2982.1|3
1623754030000|2021-06-15 10:47:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623754080000|2021-06-15 10:48:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623754100000|2021-06-15 10:48:20|2988.4|2982.4|2989.4|2983.4|2989.6|2983.6|2988.4|2982.4|5
1623754180000|2021-06-15 10:49:40|2989.5|2983.5|2989.9|2983.9|2989.9|2983.9|2989.5|2983.5|2
1623754190000|2021-06-15 10:49:50|2990.1|2984.1|2990.6|2984.6|2990.6|2984.6|2990.1|2984.1|2
1623754210000|2021-06-15 10:50:10|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623754220000|2021-06-15 10:50:20|2991|2985|2991.4|2985.4|2991.4|2985.4|2991|2985|2
1623754240000|2021-06-15 10:50:40|2991.6|2985.6|2991.4|2985.4|2991.6|2985.6|2991.4|2985.4|2
1623754270000|2021-06-15 10:51:10|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1623754280000|2021-06-15 10:51:20|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1623754310000|2021-06-15 10:51:50|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1623754340000|2021-06-15 10:52:20|2991.9|2985.9|2993|2987|2993.6|2987.6|2991.9|2985.9|4
1623754400000|2021-06-15 10:53:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623754420000|2021-06-15 10:53:40|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|3
1623754540000|2021-06-15 10:55:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623754550000|2021-06-15 10:55:50|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1623754580000|2021-06-15 10:56:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623754590000|2021-06-15 10:56:30|2992.5|2986.5|2991.9|2985.9|2992.5|2986.5|2991.9|2985.9|3
1623754600000|2021-06-15 10:56:40|2991.6|2985.6|2991.1|2985.1|2991.6|2985.6|2991.1|2985.1|2
1623754650000|2021-06-15 10:57:30|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1623754710000|2021-06-15 10:58:30|2991|2985|2991|2985|2991|2985|2991|2985|1
1623754790000|2021-06-15 10:59:50|2991.3|2985.3|2991.4|2985.4|2991.4|2985.4|2991.3|2985.3|2
1623754820000|2021-06-15 11:00:20|2991.6|2985.6|2992.6|2986.6|2992.6|2986.6|2991.6|2985.6|2
1623754850000|2021-06-15 11:00:50|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2992.9|2986.9|2
1623754880000|2021-06-15 11:01:20|2993.4|2987.4|2993.6|2987.6|2993.6|2987.6|2993.4|2987.4|2
1623754890000|2021-06-15 11:01:30|2993.9|2987.9|2994.1|2988.1|2994.1|2988.1|2993.9|2987.9|2
1623754920000|2021-06-15 11:02:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623754980000|2021-06-15 11:03:00|2994.8|2988.8|2996.1|2990.1|2996.1|2990.1|2994.8|2988.8|2
1623754990000|2021-06-15 11:03:10|2996.5|2990.5|2996.6|2990.6|2996.6|2990.6|2995.5|2989.5|9
1623755000000|2021-06-15 11:03:20|2996.5|2990.5|2995.8|2989.8|2996.5|2990.5|2995.8|2989.8|2
1623755020000|2021-06-15 11:03:40|2995.4|2989.4|2994.8|2988.8|2995.4|2989.4|2994.8|2988.8|2
1623755040000|2021-06-15 11:04:00|2994.4|2988.4|2993.9|2987.9|2994.4|2988.4|2993.9|2987.9|2
1623755060000|2021-06-15 11:04:20|2994.1|2988.1|2994.5|2988.5|2994.6|2988.6|2994.1|2988.1|5
1623755070000|2021-06-15 11:04:30|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|3
1623755080000|2021-06-15 11:04:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623755100000|2021-06-15 11:05:00|2994.9|2988.9|2994.6|2988.6|2994.9|2988.9|2994.6|2988.6|2
1623755110000|2021-06-15 11:05:10|2994.5|2988.5|2993.5|2987.5|2994.5|2988.5|2992.6|2986.6|6
1623755120000|2021-06-15 11:05:20|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.9|2986.9|2
1623755130000|2021-06-15 11:05:30|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2993.1|2987.1|2
1623755150000|2021-06-15 11:05:50|2993.1|2987.1|2993|2987|2993.1|2987.1|2993|2987|2
1623755160000|2021-06-15 11:06:00|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623755190000|2021-06-15 11:06:30|2992.8|2986.8|2993.1|2987.1|2993.1|2987.1|2992.8|2986.8|2
1623755230000|2021-06-15 11:07:10|2992.9|2986.9|2992.6|2986.6|2992.9|2986.9|2992.6|2986.6|2
1623755240000|2021-06-15 11:07:20|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1623755290000|2021-06-15 11:08:10|2992.8|2986.8|2994.4|2988.4|2994.4|2988.4|2992.8|2986.8|3
1623755330000|2021-06-15 11:08:50|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623755340000|2021-06-15 11:09:00|2994.9|2988.9|2995.1|2989.1|2995.1|2989.1|2994.9|2988.9|2
1623755350000|2021-06-15 11:09:10|2995.4|2989.4|2995.6|2989.6|2995.6|2989.6|2995.4|2989.4|2
1623755360000|2021-06-15 11:09:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623755390000|2021-06-15 11:09:50|2995.9|2989.9|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|2
1623755440000|2021-06-15 11:10:40|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623755450000|2021-06-15 11:10:50|2995.3|2989.3|2993.6|2987.6|2995.3|2989.3|2993.6|2987.6|4
1623755490000|2021-06-15 11:11:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623755500000|2021-06-15 11:11:40|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623755510000|2021-06-15 11:11:50|2994.6|2988.6|2995.1|2989.1|2995.1|2989.1|2994.6|2988.6|2
1623755530000|2021-06-15 11:12:10|2995.8|2989.8|2996.4|2990.4|2996.4|2990.4|2995.8|2989.8|3
1623755540000|2021-06-15 11:12:20|2996.1|2990.1|2995.4|2989.4|2996.1|2990.1|2995.4|2989.4|3
1623755580000|2021-06-15 11:13:00|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|2995.1|2989.1|1
1623755590000|2021-06-15 11:13:10|2994.9|2988.9|2994.4|2988.4|2994.9|2988.9|2994.4|2988.4|2
1623755640000|2021-06-15 11:14:00|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623755660000|2021-06-15 11:14:20|2993.9|2987.9|2993.4|2987.4|2993.9|2987.9|2993.4|2987.4|2
1623755710000|2021-06-15 11:15:10|2993.3|2987.3|2992.9|2986.9|2993.3|2987.3|2992.9|2986.9|2
1623755730000|2021-06-15 11:15:30|2992.6|2986.6|2993|2987|2993|2987|2992.4|2986.4|3
1623755760000|2021-06-15 11:16:00|2993.6|2987.6|2993.9|2987.9|2993.9|2987.9|2993.6|2987.6|2
1623755770000|2021-06-15 11:16:10|2994.3|2988.3|2994.6|2988.6|2995|2989|2994.3|2988.3|4
1623755780000|2021-06-15 11:16:20|2994.4|2988.4|2992|2986|2994.4|2988.4|2992|2986|2
1623755790000|2021-06-15 11:16:30|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1623755820000|2021-06-15 11:17:00|2992.6|2986.6|2993.4|2987.4|2993.6|2987.6|2992.3|2986.3|7
1623755830000|2021-06-15 11:17:10|2993.6|2987.6|2993.5|2987.5|2993.6|2987.6|2993.5|2987.5|2
1623755840000|2021-06-15 11:17:20|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2991.6|2985.6|5
1623755860000|2021-06-15 11:17:40|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2990.6|2984.6|6
1623755870000|2021-06-15 11:17:50|2991|2985|2990.1|2984.1|2991|2985|2990.1|2984.1|2
1623755890000|2021-06-15 11:18:10|2989.6|2983.6|2990.3|2984.3|2990.3|2984.3|2989.6|2983.6|3
1623755900000|2021-06-15 11:18:20|2990.4|2984.4|2990.9|2984.9|2990.9|2984.9|2990.4|2984.4|2
1623755920000|2021-06-15 11:18:40|2991.5|2985.5|2993.3|2987.3|2993.9|2987.9|2991.5|2985.5|9
1623755930000|2021-06-15 11:18:50|2993.1|2987.1|2992.9|2986.9|2993.1|2987.1|2992.9|2986.9|2
1623756030000|2021-06-15 11:20:30|2993|2987|2994.5|2988.5|2994.5|2988.5|2993|2987|2
1623756070000|2021-06-15 11:21:10|2994.3|2988.3|2994.1|2988.1|2994.3|2988.3|2994.1|2988.1|2
1623756100000|2021-06-15 11:21:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623756110000|2021-06-15 11:21:50|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1623756120000|2021-06-15 11:22:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1623756170000|2021-06-15 11:22:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623756200000|2021-06-15 11:23:20|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1623756250000|2021-06-15 11:24:10|2991.6|2985.6|2992.3|2986.3|2993.1|2987.1|2991.6|2985.6|4
1623756390000|2021-06-15 11:26:30|2992.5|2986.5|2993.6|2987.6|2993.6|2987.6|2992.5|2986.5|3
1623756410000|2021-06-15 11:26:50|2993.3|2987.3|2991.8|2985.8|2993.3|2987.3|2991.8|2985.8|2
1623756420000|2021-06-15 11:27:00|2990.9|2984.9|2991.1|2985.1|2991.1|2985.1|2990.9|2984.9|3
1623756470000|2021-06-15 11:27:50|2991.4|2985.4|2991.6|2985.6|2991.6|2985.6|2991.4|2985.4|2
1623756540000|2021-06-15 11:29:00|2992.1|2986.1|2993.1|2987.1|2993.1|2987.1|2992.1|2986.1|2
1623756550000|2021-06-15 11:29:10|2993|2987|2993.1|2987.1|2993.1|2987.1|2993|2987|2
1623756570000|2021-06-15 11:29:30|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623756630000|2021-06-15 11:30:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1623756660000|2021-06-15 11:31:00|2992.9|2986.9|2994.1|2988.1|2994.1|2988.1|2992.9|2986.9|3
1623756670000|2021-06-15 11:31:10|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|2993.9|2987.9|1
1623756680000|2021-06-15 11:31:20|2994.1|2988.1|2995.9|2989.9|2995.9|2989.9|2994.1|2988.1|9
1623756690000|2021-06-15 11:31:30|2995.4|2989.4|2994.5|2988.5|2995.4|2989.4|2994.5|2988.5|3
1623756700000|2021-06-15 11:31:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623756710000|2021-06-15 11:31:50|2995|2989|2995.1|2989.1|2995.1|2989.1|2995|2989|2
1623756730000|2021-06-15 11:32:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623756740000|2021-06-15 11:32:20|2996.3|2990.3|2996.4|2990.4|2996.4|2990.4|2996.3|2990.3|2
1623756750000|2021-06-15 11:32:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623756770000|2021-06-15 11:32:50|2995.4|2989.4|2994.5|2988.5|2995.4|2989.4|2994.5|2988.5|2
1623756780000|2021-06-15 11:33:00|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623756790000|2021-06-15 11:33:10|2994.9|2988.9|2995.8|2989.8|2995.8|2989.8|2994.9|2988.9|2
1623756810000|2021-06-15 11:33:30|2995.9|2989.9|2996.1|2990.1|2996.1|2990.1|2995.9|2989.9|2
1623756890000|2021-06-15 11:34:50|2995.6|2989.6|2995.5|2989.5|2995.6|2989.6|2995.5|2989.5|2
1623756900000|2021-06-15 11:35:00|2995.6|2989.6|2996.3|2990.3|2996.3|2990.3|2995.6|2989.6|2
1623756910000|2021-06-15 11:35:10|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623756920000|2021-06-15 11:35:20|2995.5|2989.5|2995.4|2989.4|2995.5|2989.5|2995.4|2989.4|2
1623756930000|2021-06-15 11:35:30|2995.6|2989.6|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|2
1623756940000|2021-06-15 11:35:40|2995.6|2989.6|2996.1|2990.1|2996.1|2990.1|2995.6|2989.6|2
1623756950000|2021-06-15 11:35:50|2995.6|2989.6|2995.6|2989.6|2996.1|2990.1|2995.6|2989.6|3
1623756960000|2021-06-15 11:36:00|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|3
1623756970000|2021-06-15 11:36:10|2996.3|2990.3|2995.9|2989.9|2996.3|2990.3|2995.9|2989.9|2
1623756980000|2021-06-15 11:36:20|2995.8|2989.8|2996|2990|2996|2990|2995.6|2989.6|4
1623757040000|2021-06-15 11:37:20|2995.8|2989.8|2995|2989|2995.8|2989.8|2995|2989|4
1623757150000|2021-06-15 11:39:10|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|2995.4|2989.4|1
1623757210000|2021-06-15 11:40:10|2995.6|2989.6|2996.3|2990.3|2996.3|2990.3|2995.6|2989.6|4
1623757220000|2021-06-15 11:40:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1623757250000|2021-06-15 11:40:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623757350000|2021-06-15 11:42:30|2996|2990|2996.8|2990.8|2997.1|2991.1|2996|2990|3
1623757400000|2021-06-15 11:43:20|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2995.3|2989.3|4
1623757460000|2021-06-15 11:44:20|2995.5|2989.5|2996.8|2990.8|2996.8|2990.8|2995.5|2989.5|2
1623757470000|2021-06-15 11:44:30|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623757480000|2021-06-15 11:44:40|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|2997.1|2991.1|1
1623757500000|2021-06-15 11:45:00|2996.9|2990.9|2997|2991|2997|2991|2996.9|2990.9|2
1623757610000|2021-06-15 11:46:50|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|2996.9|2990.9|1
1623757620000|2021-06-15 11:47:00|2996.6|2990.6|2995.9|2989.9|2996.6|2990.6|2995.9|2989.9|2
1623757650000|2021-06-15 11:47:30|2996.1|2990.1|2997.4|2991.4|2997.4|2991.4|2996.1|2990.1|2
1623757680000|2021-06-15 11:48:00|2997.5|2991.5|2999.1|2993.1|2999.1|2993.1|2997.5|2991.5|4
1623757690000|2021-06-15 11:48:10|2999.5|2993.5|3000.4|2994.4|3000.4|2994.4|2999.5|2993.5|4
1623757700000|2021-06-15 11:48:20|3000.1|2994.1|2999.6|2993.6|3000.1|2994.1|2999.4|2993.4|4
1623757720000|2021-06-15 11:48:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623757730000|2021-06-15 11:48:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623757740000|2021-06-15 11:49:00|3000|2994|2999.1|2993.1|3000|2994|2999.1|2993.1|4
1623757750000|2021-06-15 11:49:10|2998.9|2992.9|2998.6|2992.6|2998.9|2992.9|2998.6|2992.6|2
1623757760000|2021-06-15 11:49:20|2998.9|2992.9|2999.6|2993.6|2999.6|2993.6|2998.9|2992.9|2
1623757790000|2021-06-15 11:49:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623757800000|2021-06-15 11:50:00|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|7
1623757810000|2021-06-15 11:50:10|3001.1|2995.1|3001|2995|3001.4|2995.4|3001|2995|3
1623757820000|2021-06-15 11:50:20|3000.9|2994.9|3001.3|2995.3|3001.3|2995.3|3000.9|2994.9|3
1623757830000|2021-06-15 11:50:30|3001.8|2995.8|3004.5|2998.5|3004.5|2998.5|3001.8|2995.8|7
1623757840000|2021-06-15 11:50:40|3004.9|2998.9|3004.4|2998.4|3005.4|2999.4|3003.4|2997.4|8
1623757860000|2021-06-15 11:51:00|3004.1|2998.1|3003.9|2997.9|3004.1|2998.1|3003.6|2997.6|3
1623757870000|2021-06-15 11:51:10|3004.3|2998.3|3004.4|2998.4|3004.5|2998.5|3004|2998|6
1623757880000|2021-06-15 11:51:20|3004.1|2998.1|3002.6|2996.6|3004.1|2998.1|3002.6|2996.6|5
1623757890000|2021-06-15 11:51:30|3002.8|2996.8|3004.5|2998.5|3004.5|2998.5|3002.6|2996.6|8
1623757900000|2021-06-15 11:51:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1623757910000|2021-06-15 11:51:50|3004.6|2998.6|3004.4|2998.4|3005.3|2999.3|3004.4|2998.4|7
1623757920000|2021-06-15 11:52:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|3
1623757930000|2021-06-15 11:52:10|3004.6|2998.6|3005.6|2999.6|3005.6|2999.6|3004.6|2998.6|2
1623757940000|2021-06-15 11:52:20|3007.3|3001.3|3006.5|3000.5|3007.5|3001.5|3005.6|2999.6|5
1623757950000|2021-06-15 11:52:30|3006.4|3000.4|3006.1|3000.1|3006.4|3000.4|3006.1|3000.1|2
1623757960000|2021-06-15 11:52:40|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1623757970000|2021-06-15 11:52:50|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|4
1623757990000|2021-06-15 11:53:10|3005.9|2999.9|3006.4|3000.4|3006.4|3000.4|3005.9|2999.9|5
1623758000000|2021-06-15 11:53:20|3006.3|3000.3|3006.5|3000.5|3006.6|3000.6|3006.3|3000.3|6
1623758010000|2021-06-15 11:53:30|3006.8|3000.8|3006.8|3000.8|3007|3001|3006.8|3000.8|3
1623758020000|2021-06-15 11:53:40|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|3
1623758030000|2021-06-15 11:53:50|3006.3|3000.3|3005.9|2999.9|3006.3|3000.3|3005.9|2999.9|3
1623758040000|2021-06-15 11:54:00|3006.1|3000.1|3004.6|2998.6|3006.1|3000.1|3004.6|2998.6|3
1623758050000|2021-06-15 11:54:10|3005.6|2999.6|3006.4|3000.4|3006.5|3000.5|3005.6|2999.6|5
1623758070000|2021-06-15 11:54:30|3006.6|3000.6|3005.8|2999.8|3006.6|3000.6|3005.4|2999.4|4
1623758080000|2021-06-15 11:54:40|3005.9|2999.9|3006|3000|3006.1|3000.1|3005.9|2999.9|3
1623758090000|2021-06-15 11:54:50|3006.1|3000.1|3008.1|3002.1|3008.1|3002.1|3006.1|3000.1|5
1623758110000|2021-06-15 11:55:10|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|3007.9|3001.9|1
1623758120000|2021-06-15 11:55:20|3007.8|3001.8|3005.8|2999.8|3007.8|3001.8|3005.8|2999.8|3
1623758150000|2021-06-15 11:55:50|3005.6|2999.6|3004.4|2998.4|3005.6|2999.6|3004.4|2998.4|4
1623758160000|2021-06-15 11:56:00|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.1|2997.1|4
1623758180000|2021-06-15 11:56:20|3003.5|2997.5|3004.1|2998.1|3004.4|2998.4|3003.5|2997.5|4
1623758190000|2021-06-15 11:56:30|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1623758200000|2021-06-15 11:56:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1623758210000|2021-06-15 11:56:50|3003.9|2997.9|3002.6|2996.6|3003.9|2997.9|3002.6|2996.6|4
1623758220000|2021-06-15 11:57:00|3002.4|2996.4|3002.8|2996.8|3003.1|2997.1|3001.6|2995.6|8
1623758230000|2021-06-15 11:57:10|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1623758250000|2021-06-15 11:57:30|3002.4|2996.4|3003.6|2997.6|3003.6|2997.6|3001.8|2995.8|6
1623758260000|2021-06-15 11:57:40|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623758290000|2021-06-15 11:58:10|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623758300000|2021-06-15 11:58:20|3003.1|2997.1|3001.9|2995.9|3003.1|2997.1|3001.9|2995.9|3
1623758310000|2021-06-15 11:58:30|3001.4|2995.4|3002|2996|3002|2996|3001.4|2995.4|3
1623758330000|2021-06-15 11:58:50|3002.3|2996.3|3003|2997|3003|2997|3002.3|2996.3|3
1623758350000|2021-06-15 11:59:10|3002.8|2996.8|3001.9|2995.9|3002.8|2996.8|3001.6|2995.6|3
1623758360000|2021-06-15 11:59:20|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623758390000|2021-06-15 11:59:50|3001.8|2995.8|3002.4|2996.4|3002.5|2996.5|3001.8|2995.8|4
1623758400000|2021-06-15 12:00:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.4|2995.4|8
1623758420000|2021-06-15 12:00:20|3000.9|2994.9|3003.4|2997.4|3003.4|2997.4|3000.9|2994.9|4
1623758430000|2021-06-15 12:00:30|3003.6|2997.6|3003.4|2997.4|3003.6|2997.6|3003.4|2997.4|2
1623758440000|2021-06-15 12:00:40|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623758450000|2021-06-15 12:00:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623758460000|2021-06-15 12:01:00|3002.6|2996.6|3002.1|2996.1|3002.6|2996.6|3001.9|2995.9|3
1623758470000|2021-06-15 12:01:10|3002.4|2996.4|3002.1|2996.1|3003.3|2997.3|3002.1|2996.1|5
1623758490000|2021-06-15 12:01:30|3001.9|2995.9|3002.1|2996.1|3002.1|2996.1|3001.5|2995.5|5
1623758510000|2021-06-15 12:01:50|3002.5|2996.5|3003.1|2997.1|3003.1|2997.1|3002.5|2996.5|3
1623758520000|2021-06-15 12:02:00|3003|2997|3003.1|2997.1|3003.1|2997.1|3002.6|2996.6|4
1623758530000|2021-06-15 12:02:10|3002.8|2996.8|3003.4|2997.4|3003.4|2997.4|3002.8|2996.8|4
1623758550000|2021-06-15 12:02:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623758570000|2021-06-15 12:02:50|3003.1|2997.1|3002.5|2996.5|3003.1|2997.1|3002.5|2996.5|3
1623758590000|2021-06-15 12:03:10|3002.8|2996.8|3003.5|2997.5|3003.5|2997.5|3002.8|2996.8|3
1623758600000|2021-06-15 12:03:20|3003.6|2997.6|3003.5|2997.5|3003.6|2997.6|3003.5|2997.5|2
1623758640000|2021-06-15 12:04:00|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|3003.6|2997.6|1
1623758660000|2021-06-15 12:04:20|3003.5|2997.5|3003.4|2997.4|3003.5|2997.5|3003.4|2997.4|2
1623758670000|2021-06-15 12:04:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1623758680000|2021-06-15 12:04:40|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623758720000|2021-06-15 12:05:20|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623758750000|2021-06-15 12:05:50|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623758770000|2021-06-15 12:06:10|3003.6|2997.6|3003.4|2997.4|3003.6|2997.6|3003.4|2997.4|2
1623758780000|2021-06-15 12:06:20|3003.3|2997.3|3003.6|2997.6|3003.6|2997.6|3003.3|2997.3|3
1623758800000|2021-06-15 12:06:40|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1623758810000|2021-06-15 12:06:50|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623758900000|2021-06-15 12:08:20|3003.5|2997.5|3003.8|2997.8|3003.8|2997.8|3003.5|2997.5|2
1623758910000|2021-06-15 12:08:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623758940000|2021-06-15 12:09:00|3004|2998|3003.9|2997.9|3004.3|2998.3|3003.9|2997.9|4
1623758950000|2021-06-15 12:09:10|3003.6|2997.6|3003.8|2997.8|3003.8|2997.8|3003.4|2997.4|4
1623759000000|2021-06-15 12:10:00|3003.5|2997.5|3002.8|2996.8|3003.6|2997.6|3002.8|2996.8|6
1623759010000|2021-06-15 12:10:10|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1623759030000|2021-06-15 12:10:30|3002.9|2996.9|3002.9|2996.9|3003.3|2997.3|3002.9|2996.9|3
1623759040000|2021-06-15 12:10:40|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1623759050000|2021-06-15 12:10:50|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1623759070000|2021-06-15 12:11:10|3002.6|2996.6|3001.4|2995.4|3002.6|2996.6|3001.4|2995.4|5
1623759080000|2021-06-15 12:11:20|3000.9|2994.9|3001.8|2995.8|3001.8|2995.8|3000.9|2994.9|4
1623759090000|2021-06-15 12:11:30|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623759100000|2021-06-15 12:11:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.6|2995.6|3
1623759110000|2021-06-15 12:11:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623759120000|2021-06-15 12:12:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|5
1623759130000|2021-06-15 12:12:10|3001.6|2995.6|3001.5|2995.5|3001.8|2995.8|3000.9|2994.9|7
1623759150000|2021-06-15 12:12:30|3001.6|2995.6|3001.6|2995.6|3001.8|2995.8|3001.6|2995.6|3
1623759160000|2021-06-15 12:12:40|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3000.9|2994.9|4
1623759190000|2021-06-15 12:13:10|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623759210000|2021-06-15 12:13:30|3001.4|2995.4|3001.5|2995.5|3001.5|2995.5|3001.4|2995.4|4
1623759220000|2021-06-15 12:13:40|3001.9|2995.9|3001.4|2995.4|3001.9|2995.9|3001.4|2995.4|3
1623759230000|2021-06-15 12:13:50|3001.1|2995.1|3001.6|2995.6|3001.6|2995.6|3001.1|2995.1|4
1623759240000|2021-06-15 12:14:00|3001.4|2995.4|2999.8|2993.8|3001.5|2995.5|2999.3|2993.3|7
1623759250000|2021-06-15 12:14:10|2999.6|2993.6|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|5
1623759260000|2021-06-15 12:14:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623759270000|2021-06-15 12:14:30|2999|2993|2999.4|2993.4|2999.4|2993.4|2999|2993|2
1623759320000|2021-06-15 12:15:20|2999.8|2993.8|3001.4|2995.4|3001.4|2995.4|2999.8|2993.8|2
1623759330000|2021-06-15 12:15:30|3001.5|2995.5|3001.4|2995.4|3001.5|2995.5|3001.4|2995.4|2
1623759340000|2021-06-15 12:15:40|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|3001.6|2995.6|1
1623759350000|2021-06-15 12:15:50|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.4|2995.4|3
1623759360000|2021-06-15 12:16:00|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1623759370000|2021-06-15 12:16:10|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|3001.4|2995.4|1
1623759380000|2021-06-15 12:16:20|3001.3|2995.3|3000.6|2994.6|3001.3|2995.3|3000.1|2994.1|6
1623759390000|2021-06-15 12:16:30|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1623759410000|2021-06-15 12:16:50|3000.4|2994.4|3001.3|2995.3|3001.3|2995.3|3000.4|2994.4|3
1623759420000|2021-06-15 12:17:00|3001.4|2995.4|3001.9|2995.9|3002|2996|3001.4|2995.4|5
1623759440000|2021-06-15 12:17:20|3002|2996|3002.6|2996.6|3002.6|2996.6|3002|2996|2
1623759450000|2021-06-15 12:17:30|3003.4|2997.4|3003.1|2997.1|3003.4|2997.4|3003.1|2997.1|2
1623759480000|2021-06-15 12:18:00|3002.8|2996.8|3002.4|2996.4|3002.8|2996.8|3002.4|2996.4|2
1623759490000|2021-06-15 12:18:10|3002.6|2996.6|3003|2997|3003|2997|3002.6|2996.6|2
1623759500000|2021-06-15 12:18:20|3002.9|2996.9|3002.6|2996.6|3002.9|2996.9|3002.6|2996.6|2
1623759510000|2021-06-15 12:18:30|3002.4|2996.4|3001.6|2995.6|3002.4|2996.4|3001.6|2995.6|3
1623759550000|2021-06-15 12:19:10|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1623759560000|2021-06-15 12:19:20|3002.3|2996.3|3002.6|2996.6|3002.6|2996.6|3002.3|2996.3|2
1623759570000|2021-06-15 12:19:30|3003.1|2997.1|3002.4|2996.4|3003.4|2997.4|3002.4|2996.4|3
1623759580000|2021-06-15 12:19:40|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1623759600000|2021-06-15 12:20:00|3002.4|2996.4|3002.1|2996.1|3002.4|2996.4|3002.1|2996.1|2
1623759610000|2021-06-15 12:20:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623759630000|2021-06-15 12:20:30|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623759660000|2021-06-15 12:21:00|3002.4|2996.4|3002.8|2996.8|3002.8|2996.8|3002.4|2996.4|2
1623759690000|2021-06-15 12:21:30|3003.1|2997.1|3002.5|2996.5|3003.4|2997.4|3002.5|2996.5|4
1623759710000|2021-06-15 12:21:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623759750000|2021-06-15 12:22:30|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1623759770000|2021-06-15 12:22:50|3001.4|2995.4|3001.1|2995.1|3001.4|2995.4|3001.1|2995.1|2
1623759780000|2021-06-15 12:23:00|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1623759790000|2021-06-15 12:23:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623759800000|2021-06-15 12:23:20|3000.4|2994.4|2999.1|2993.1|3000.4|2994.4|2999.1|2993.1|4
1623759810000|2021-06-15 12:23:30|2999.4|2993.4|2999.8|2993.8|2999.8|2993.8|2999.4|2993.4|3
1623759820000|2021-06-15 12:23:40|3000.1|2994.1|3000.3|2994.3|3000.3|2994.3|3000.1|2994.1|2
1623759830000|2021-06-15 12:23:50|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|4
1623759850000|2021-06-15 12:24:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623759870000|2021-06-15 12:24:30|3000.9|2994.9|3000.1|2994.1|3000.9|2994.9|3000.1|2994.1|4
1623759880000|2021-06-15 12:24:40|2999.9|2993.9|2999.6|2993.6|2999.9|2993.9|2999|2993|7
1623759900000|2021-06-15 12:25:00|2999.8|2993.8|2999.6|2993.6|2999.8|2993.8|2999.5|2993.5|4
1623759910000|2021-06-15 12:25:10|2999.9|2993.9|3000.6|2994.6|3001.4|2995.4|2999.9|2993.9|6
1623759920000|2021-06-15 12:25:20|3000.4|2994.4|3000.6|2994.6|3000.9|2994.9|3000.4|2994.4|4
1623759930000|2021-06-15 12:25:30|3000.9|2994.9|3001|2995|3001|2995|3000.9|2994.9|2
1623759950000|2021-06-15 12:25:50|3001.4|2995.4|3001.5|2995.5|3001.6|2995.6|3001.4|2995.4|3
1623759960000|2021-06-15 12:26:00|3001.8|2995.8|3002.1|2996.1|3002.1|2996.1|3001.8|2995.8|2
1623759970000|2021-06-15 12:26:10|3001.9|2995.9|3001.6|2995.6|3001.9|2995.9|3001.6|2995.6|2
1623760000000|2021-06-15 12:26:40|3001.9|2995.9|3001.8|2995.8|3001.9|2995.9|3001.8|2995.8|2
1623760010000|2021-06-15 12:26:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623760040000|2021-06-15 12:27:20|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623760050000|2021-06-15 12:27:30|3001.6|2995.6|3000.9|2994.9|3001.6|2995.6|3000.6|2994.6|4
1623760080000|2021-06-15 12:28:00|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.1|2994.1|4
1623760090000|2021-06-15 12:28:10|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1623760100000|2021-06-15 12:28:20|3002.3|2996.3|3002.6|2996.6|3002.6|2996.6|3002.3|2996.3|2
1623760110000|2021-06-15 12:28:30|3002.4|2996.4|3003.1|2997.1|3003.1|2997.1|3002.1|2996.1|6
1623760130000|2021-06-15 12:28:50|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1623760140000|2021-06-15 12:29:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1623760170000|2021-06-15 12:29:30|3001.6|2995.6|3000.8|2994.8|3001.6|2995.6|3000.8|2994.8|3
1623760190000|2021-06-15 12:29:50|3000.3|2994.3|3000.4|2994.4|3000.6|2994.6|3000.3|2994.3|4
1623760210000|2021-06-15 12:30:10|3000.3|2994.3|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|3
1623760230000|2021-06-15 12:30:30|2999.6|2993.6|2999.4|2993.4|2999.6|2993.6|2999.4|2993.4|3
1623760260000|2021-06-15 12:31:00|2998.9|2992.9|2999.8|2993.8|3000|2994|2998.9|2992.9|6
1623760270000|2021-06-15 12:31:10|2999.5|2993.5|2999.6|2993.6|2999.8|2993.8|2999.5|2993.5|3
1623760290000|2021-06-15 12:31:30|2999.9|2993.9|2999.1|2993.1|2999.9|2993.9|2999.1|2993.1|3
1623760300000|2021-06-15 12:31:40|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|2
1623760310000|2021-06-15 12:31:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623760320000|2021-06-15 12:32:00|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.8|2992.8|5
1623760330000|2021-06-15 12:32:10|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623760340000|2021-06-15 12:32:20|2999.6|2993.6|3002|2996|3002|2996|2999.6|2993.6|3
1623760350000|2021-06-15 12:32:30|3002.6|2996.6|3001.1|2995.1|3002.6|2996.6|3001.1|2995.1|6
1623760360000|2021-06-15 12:32:40|3000.9|2994.9|3000.4|2994.4|3000.9|2994.9|3000.4|2994.4|3
1623760380000|2021-06-15 12:33:00|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|5
1623760390000|2021-06-15 12:33:10|3000.8|2994.8|3000.4|2994.4|3000.8|2994.8|3000.1|2994.1|3
1623760400000|2021-06-15 12:33:20|3000.1|2994.1|2999.9|2993.9|3000.1|2994.1|2999.5|2993.5|5
1623760410000|2021-06-15 12:33:30|3000.4|2994.4|3000|2994|3000.4|2994.4|3000|2994|2
1623760430000|2021-06-15 12:33:50|2999.8|2993.8|2999.9|2993.9|2999.9|2993.9|2999.6|2993.6|3
1623760440000|2021-06-15 12:34:00|2999.6|2993.6|2999.6|2993.6|2999.9|2993.9|2999.5|2993.5|6
1623760460000|2021-06-15 12:34:20|3000|2994|2999.5|2993.5|3000|2994|2999.5|2993.5|3
1623760470000|2021-06-15 12:34:30|2999.1|2993.1|2999.5|2993.5|2999.5|2993.5|2999.1|2993.1|2
1623760480000|2021-06-15 12:34:40|2999.4|2993.4|2999.3|2993.3|2999.4|2993.4|2999.3|2993.3|2
1623760490000|2021-06-15 12:34:50|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|2999.4|2993.4|1
1623760510000|2021-06-15 12:35:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623760530000|2021-06-15 12:35:30|2999.4|2993.4|2998.5|2992.5|2999.4|2993.4|2998.5|2992.5|4
1623760550000|2021-06-15 12:35:50|2998.8|2992.8|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|6
1623760600000|2021-06-15 12:36:40|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1623760610000|2021-06-15 12:36:50|2997.4|2991.4|2997.5|2991.5|2997.5|2991.5|2997.1|2991.1|4
1623760620000|2021-06-15 12:37:00|2997.8|2991.8|2997.4|2991.4|2997.9|2991.9|2997.4|2991.4|4
1623760630000|2021-06-15 12:37:10|2997.1|2991.1|2997|2991|2997.1|2991.1|2997|2991|2
1623760640000|2021-06-15 12:37:20|2996.6|2990.6|2996.8|2990.8|2996.8|2990.8|2996.6|2990.6|2
1623760650000|2021-06-15 12:37:30|2996.6|2990.6|2996.6|2990.6|2996.6|2990.6|2996.3|2990.3|4
1623760660000|2021-06-15 12:37:40|2996.4|2990.4|2995.8|2989.8|2996.4|2990.4|2995.8|2989.8|4
1623760680000|2021-06-15 12:38:00|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|1
1623760690000|2021-06-15 12:38:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623760720000|2021-06-15 12:38:40|2995.8|2989.8|2997|2991|2997|2991|2995.8|2989.8|4
1623760730000|2021-06-15 12:38:50|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623760770000|2021-06-15 12:39:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623760800000|2021-06-15 12:40:00|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623760810000|2021-06-15 12:40:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1623760840000|2021-06-15 12:40:40|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1623760870000|2021-06-15 12:41:10|2995|2989|2995|2989|2995|2989|2995|2989|1
1623760880000|2021-06-15 12:41:20|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|2
1623760890000|2021-06-15 12:41:30|2996.3|2990.3|2996.5|2990.5|2997.1|2991.1|2996.3|2990.3|3
1623760900000|2021-06-15 12:41:40|2996.8|2990.8|2996.9|2990.9|2996.9|2990.9|2996.8|2990.8|2
1623760920000|2021-06-15 12:42:00|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|2997.4|2991.4|1
1623760930000|2021-06-15 12:42:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1623760950000|2021-06-15 12:42:30|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623760990000|2021-06-15 12:43:10|2997.1|2991.1|2994.9|2988.9|2997.1|2991.1|2994.9|2988.9|6
1623761000000|2021-06-15 12:43:20|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1623761010000|2021-06-15 12:43:30|2994.4|2988.4|2992|2986|2994.4|2988.4|2991.8|2985.8|9
1623761020000|2021-06-15 12:43:40|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1623761030000|2021-06-15 12:43:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623761040000|2021-06-15 12:44:00|2991.4|2985.4|2993|2987|2993|2987|2991.4|2985.4|5
1623761050000|2021-06-15 12:44:10|2993.4|2987.4|2993.4|2987.4|2993.6|2987.6|2993.1|2987.1|4
1623761060000|2021-06-15 12:44:20|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623761090000|2021-06-15 12:44:50|2994|2988|2994.1|2988.1|2994.1|2988.1|2994|2988|2
1623761120000|2021-06-15 12:45:20|2993.6|2987.6|2994.8|2988.8|2994.8|2988.8|2993.6|2987.6|5
1623761130000|2021-06-15 12:45:30|2994.3|2988.3|2993.9|2987.9|2994.3|2988.3|2993.9|2987.9|3
1623761140000|2021-06-15 12:45:40|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1623761150000|2021-06-15 12:45:50|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1623761160000|2021-06-15 12:46:00|2992.6|2986.6|2993.4|2987.4|2993.4|2987.4|2992.6|2986.6|2
1623761170000|2021-06-15 12:46:10|2993.5|2987.5|2990|2984|2993.5|2987.5|2990|2984|3
1623761180000|2021-06-15 12:46:20|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1623761190000|2021-06-15 12:46:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623761200000|2021-06-15 12:46:40|2989.8|2983.8|2988.6|2982.6|2989.8|2983.8|2988.6|2982.6|3
1623761210000|2021-06-15 12:46:50|2988.8|2982.8|2989.5|2983.5|2990.1|2984.1|2988.8|2982.8|6
1623761220000|2021-06-15 12:47:00|2989.4|2983.4|2989|2983|2990.1|2984.1|2989|2983|4
1623761230000|2021-06-15 12:47:10|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623761240000|2021-06-15 12:47:20|2988.1|2982.1|2989.3|2983.3|2989.4|2983.4|2988.1|2982.1|5
1623761250000|2021-06-15 12:47:30|2989.1|2983.1|2988.6|2982.6|2989.6|2983.6|2988.6|2982.6|6
1623761260000|2021-06-15 12:47:40|2988.9|2982.9|2989.4|2983.4|2989.9|2983.9|2988.9|2982.9|8
1623761270000|2021-06-15 12:47:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623761280000|2021-06-15 12:48:00|2989.6|2983.6|2989.4|2983.4|2989.6|2983.6|2989.4|2983.4|2
1623761310000|2021-06-15 12:48:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623761320000|2021-06-15 12:48:40|2989|2983|2987.4|2981.4|2989|2983|2987.4|2981.4|4
1623761350000|2021-06-15 12:49:10|2988.1|2982.1|2988.6|2982.6|2988.6|2982.6|2988.1|2982.1|3
1623761360000|2021-06-15 12:49:20|2988.9|2982.9|2989|2983|2989|2983|2988.9|2982.9|2
1623761370000|2021-06-15 12:49:30|2988.8|2982.8|2988.4|2982.4|2988.8|2982.8|2988.4|2982.4|3
1623761380000|2021-06-15 12:49:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1623761390000|2021-06-15 12:49:50|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1623761410000|2021-06-15 12:50:10|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|2
1623761440000|2021-06-15 12:50:40|2988.4|2982.4|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|2
1623761460000|2021-06-15 12:51:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623761480000|2021-06-15 12:51:20|2987.9|2981.9|2987.4|2981.4|2987.9|2981.9|2987.4|2981.4|3
1623761540000|2021-06-15 12:52:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|4
1623761560000|2021-06-15 12:52:40|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1623761570000|2021-06-15 12:52:50|2987.1|2981.1|2986.4|2980.4|2987.1|2981.1|2986.4|2980.4|4
1623761580000|2021-06-15 12:53:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623761610000|2021-06-15 12:53:30|2987.1|2981.1|2987.1|2981.1|2987.4|2981.4|2987.1|2981.1|3
1623761630000|2021-06-15 12:53:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623761650000|2021-06-15 12:54:10|2987|2981|2986.9|2980.9|2987|2981|2986.8|2980.8|4
1623761660000|2021-06-15 12:54:20|2987|2981|2986.9|2980.9|2987|2981|2986.9|2980.9|2
1623761680000|2021-06-15 12:54:40|2987.1|2981.1|2988.1|2982.1|2988.1|2982.1|2987.1|2981.1|5
1623761690000|2021-06-15 12:54:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623761700000|2021-06-15 12:55:00|2988.1|2982.1|2987.9|2981.9|2988.1|2982.1|2987.9|2981.9|2
1623761710000|2021-06-15 12:55:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623761720000|2021-06-15 12:55:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623761740000|2021-06-15 12:55:40|2987.6|2981.6|2987|2981|2987.6|2981.6|2987|2981|2
1623761760000|2021-06-15 12:56:00|2986.8|2980.8|2985.4|2979.4|2986.8|2980.8|2985.4|2979.4|4
1623761770000|2021-06-15 12:56:10|2985.6|2979.6|2985.4|2979.4|2985.9|2979.9|2984.6|2978.6|5
1623761810000|2021-06-15 12:56:50|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623761820000|2021-06-15 12:57:00|2986|2980|2987.6|2981.6|2987.8|2981.8|2986|2980|9
1623761830000|2021-06-15 12:57:10|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1623761840000|2021-06-15 12:57:20|2987.1|2981.1|2987.6|2981.6|2987.6|2981.6|2987.1|2981.1|4
1623761850000|2021-06-15 12:57:30|2988|2982|2988.4|2982.4|2988.4|2982.4|2987.6|2981.6|4
1623761860000|2021-06-15 12:57:40|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.4|2982.4|3
1623761870000|2021-06-15 12:57:50|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|2988.9|2982.9|1
1623761880000|2021-06-15 12:58:00|2988.6|2982.6|2988.1|2982.1|2988.6|2982.6|2988.1|2982.1|3
1623761940000|2021-06-15 12:59:00|2988.4|2982.4|2993.6|2987.6|2994.3|2988.3|2988.4|2982.4|7
1623761950000|2021-06-15 12:59:10|2993.4|2987.4|2992.9|2986.9|2993.4|2987.4|2992.1|2986.1|5
1623761960000|2021-06-15 12:59:20|2993|2987|2994.6|2988.6|2995.4|2989.4|2993|2987|12
1623761970000|2021-06-15 12:59:30|2995|2989|2996.4|2990.4|2997.1|2991.1|2995|2989|9
1623761980000|2021-06-15 12:59:40|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|5
1623761990000|2021-06-15 12:59:50|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|2996.1|2990.1|1
1623762000000|2021-06-15 13:00:00|2996.4|2990.4|2997.8|2991.8|2998.6|2992.6|2995.5|2989.5|23
1623762010000|2021-06-15 13:00:10|2997.6|2991.6|2997.9|2991.9|2997.9|2991.9|2997.1|2991.1|6
1623762020000|2021-06-15 13:00:20|2998.1|2992.1|3000.9|2994.9|3000.9|2994.9|2997.9|2991.9|16
1623762030000|2021-06-15 13:00:30|3001.1|2995.1|3005|2999|3005|2999|3001.1|2995.1|10
1623762040000|2021-06-15 13:00:40|3005.8|2999.8|3003.3|2997.3|3006.1|3000.1|3003|2997|10
1623762050000|2021-06-15 13:00:50|3003.5|2997.5|3005|2999|3005|2999|3003.3|2997.3|12
1623762060000|2021-06-15 13:01:00|3005.8|2999.8|3002.4|2996.4|3005.8|2999.8|2999.5|2993.5|16
1623762070000|2021-06-15 13:01:10|3002.6|2996.6|3001.3|2995.3|3002.6|2996.6|3001|2995|8
1623762080000|2021-06-15 13:01:20|3001.5|2995.5|3003.3|2997.3|3004|2998|3001.5|2995.5|9
1623762090000|2021-06-15 13:01:30|3002.8|2996.8|3004.3|2998.3|3004.5|2998.5|3002.5|2996.5|11
1623762100000|2021-06-15 13:01:40|3004|2998|3003.8|2997.8|3004.8|2998.8|3003.6|2997.6|7
1623762110000|2021-06-15 13:01:50|3003.3|2997.3|3004.4|2998.4|3004.4|2998.4|3003.3|2997.3|6
1623762120000|2021-06-15 13:02:00|3004.6|2998.6|3005.3|2999.3|3006.1|3000.1|3004.6|2998.6|10
1623762130000|2021-06-15 13:02:10|3004.3|2998.3|3005.9|2999.9|3005.9|2999.9|3004|2998|5
1623762140000|2021-06-15 13:02:20|3005.3|2999.3|3006|3000|3006|3000|3004.1|2998.1|10
1623762150000|2021-06-15 13:02:30|3006.3|3000.3|3004.3|2998.3|3006.3|3000.3|3004.3|2998.3|7
1623762160000|2021-06-15 13:02:40|3004.1|2998.1|3002|2996|3004.4|2998.4|3002|2996|10
1623762170000|2021-06-15 13:02:50|3002.3|2996.3|3002.4|2996.4|3004.4|2998.4|3002.3|2996.3|23
1623762180000|2021-06-15 13:03:00|3002.9|2996.9|3003.9|2997.9|3003.9|2997.9|3002.9|2996.9|5
1623762190000|2021-06-15 13:03:10|3004.5|2998.5|3004.8|2998.8|3005|2999|3004.5|2998.5|7
1623762200000|2021-06-15 13:03:20|3005|2999|3006.4|3000.4|3006.4|3000.4|3005|2999|5
1623762210000|2021-06-15 13:03:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623762220000|2021-06-15 13:03:40|3006.8|3000.8|3006.3|3000.3|3006.8|3000.8|3006.3|3000.3|7
1623762230000|2021-06-15 13:03:50|3006.5|3000.5|3006.1|3000.1|3006.8|3000.8|3005.9|2999.9|6
1623762240000|2021-06-15 13:04:00|3006.4|3000.4|3006.9|3000.9|3007|3001|3006.4|3000.4|4
1623762250000|2021-06-15 13:04:10|3006.6|3000.6|3006.5|3000.5|3006.6|3000.6|3005.9|2999.9|5
1623762260000|2021-06-15 13:04:20|3006.3|3000.3|3007|3001|3007|3001|3006.3|3000.3|4
1623762270000|2021-06-15 13:04:30|3007.6|3001.6|3008|3002|3008|3002|3007.6|3001.6|2
1623762280000|2021-06-15 13:04:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008|3002|3
1623762300000|2021-06-15 13:05:00|3008.5|3002.5|3008.1|3002.1|3008.8|3002.8|3007.9|3001.9|10
1623762310000|2021-06-15 13:05:10|3008.3|3002.3|3008.1|3002.1|3008.3|3002.3|3008.1|3002.1|2
1623762320000|2021-06-15 13:05:20|3008.3|3002.3|3008.9|3002.9|3008.9|3002.9|3008.3|3002.3|5
1623762330000|2021-06-15 13:05:30|3009.1|3003.1|3008.9|3002.9|3010|3004|3008.3|3002.3|10
1623762340000|2021-06-15 13:05:40|3009.4|3003.4|3009|3003|3009.6|3003.6|3009|3003|4
1623762350000|2021-06-15 13:05:50|3008.8|3002.8|3008.9|3002.9|3008.9|3002.9|3008.8|3002.8|2
1623762360000|2021-06-15 13:06:00|3008.8|3002.8|3010|3004|3010|3004|3008.8|3002.8|6
1623762370000|2021-06-15 13:06:10|3010.1|3004.1|3010.4|3004.4|3010.4|3004.4|3010.1|3004.1|2
1623762380000|2021-06-15 13:06:20|3010.8|3004.8|3011.9|3005.9|3011.9|3005.9|3010.8|3004.8|7
1623762390000|2021-06-15 13:06:30|3011.8|3005.8|3010.9|3004.9|3011.8|3005.8|3010.9|3004.9|3
1623762400000|2021-06-15 13:06:40|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623762410000|2021-06-15 13:06:50|3011|3005|3011|3005|3011.5|3005.5|3011|3005|4
1623762420000|2021-06-15 13:07:00|3010.9|3004.9|3009.8|3003.8|3010.9|3004.9|3009.8|3003.8|2
1623762430000|2021-06-15 13:07:10|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|3009.4|3003.4|1
1623762440000|2021-06-15 13:07:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623762450000|2021-06-15 13:07:30|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623762460000|2021-06-15 13:07:40|3009.4|3003.4|3009.1|3003.1|3009.4|3003.4|3009.1|3003.1|2
1623762470000|2021-06-15 13:07:50|3009.3|3003.3|3010.8|3004.8|3010.8|3004.8|3009.3|3003.3|7
1623762480000|2021-06-15 13:08:00|3011.1|3005.1|3010.5|3004.5|3011.1|3005.1|3010.5|3004.5|5
1623762490000|2021-06-15 13:08:10|3010|3004|3010|3004|3010.5|3004.5|3010|3004|4
1623762500000|2021-06-15 13:08:20|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623762510000|2021-06-15 13:08:30|3009.3|3003.3|3008.8|3002.8|3009.4|3003.4|3008.8|3002.8|6
1623762520000|2021-06-15 13:08:40|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623762550000|2021-06-15 13:09:10|3009.3|3003.3|3008|3002|3009.3|3003.3|3007.9|3001.9|4
1623762560000|2021-06-15 13:09:20|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623762570000|2021-06-15 13:09:30|3008.5|3002.5|3009.4|3003.4|3009.4|3003.4|3008.5|3002.5|2
1623762580000|2021-06-15 13:09:40|3010|3004|3010.8|3004.8|3010.8|3004.8|3010|3004|4
1623762600000|2021-06-15 13:10:00|3011.1|3005.1|3012|3006|3012|3006|3011.1|3005.1|3
1623762620000|2021-06-15 13:10:20|3012.1|3006.1|3013.9|3007.9|3013.9|3007.9|3012.1|3006.1|5
1623762630000|2021-06-15 13:10:30|3014|3008|3013.5|3007.5|3014.4|3008.4|3012.9|3006.9|5
1623762640000|2021-06-15 13:10:40|3013.4|3007.4|3012.3|3006.3|3013.4|3007.4|3012.3|3006.3|3
1623762650000|2021-06-15 13:10:50|3012|3006|3012.3|3006.3|3012.3|3006.3|3011.9|3005.9|3
1623762660000|2021-06-15 13:11:00|3012.5|3006.5|3011.4|3005.4|3012.8|3006.8|3011.4|3005.4|9
1623762670000|2021-06-15 13:11:10|3011.5|3005.5|3010.9|3004.9|3011.5|3005.5|3010.9|3004.9|4
1623762690000|2021-06-15 13:11:30|3010.5|3004.5|3009.9|3003.9|3010.5|3004.5|3009.9|3003.9|4
1623762700000|2021-06-15 13:11:40|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|3010.1|3004.1|1
1623762710000|2021-06-15 13:11:50|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623762720000|2021-06-15 13:12:00|3010.5|3004.5|3009.8|3003.8|3010.6|3004.6|3009.8|3003.8|5
1623762730000|2021-06-15 13:12:10|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623762750000|2021-06-15 13:12:30|3009.4|3003.4|3008.6|3002.6|3009.4|3003.4|3008.6|3002.6|4
1623762760000|2021-06-15 13:12:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623762780000|2021-06-15 13:13:00|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623762790000|2021-06-15 13:13:10|3010.3|3004.3|3011.4|3005.4|3011.4|3005.4|3010.3|3004.3|4
1623762800000|2021-06-15 13:13:20|3011.5|3005.5|3011.9|3005.9|3011.9|3005.9|3011.5|3005.5|2
1623762820000|2021-06-15 13:13:40|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|3011.4|3005.4|1
1623762860000|2021-06-15 13:14:20|3010.9|3004.9|3012.3|3006.3|3012.5|3006.5|3010.9|3004.9|6
1623762870000|2021-06-15 13:14:30|3012.5|3006.5|3011.8|3005.8|3012.5|3006.5|3011.8|3005.8|11
1623762880000|2021-06-15 13:14:40|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|7
1623762900000|2021-06-15 13:15:00|3011.1|3005.1|3011.5|3005.5|3011.5|3005.5|3011.1|3005.1|2
1623762910000|2021-06-15 13:15:10|3011.8|3005.8|3012|3006|3012|3006|3011.5|3005.5|4
1623762920000|2021-06-15 13:15:20|3012.4|3006.4|3012|3006|3012.4|3006.4|3012|3006|7
1623762930000|2021-06-15 13:15:30|3012.3|3006.3|3012|3006|3012.4|3006.4|3012|3006|6
1623762940000|2021-06-15 13:15:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623762950000|2021-06-15 13:15:50|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|3
1623762960000|2021-06-15 13:16:00|3010.8|3004.8|3012.6|3006.6|3012.6|3006.6|3010.8|3004.8|11
1623762970000|2021-06-15 13:16:10|3012.5|3006.5|3014.3|3008.3|3014.4|3008.4|3012.3|3006.3|9
1623762990000|2021-06-15 13:16:30|3013.9|3007.9|3014|3008|3014.4|3008.4|3013.4|3007.4|6
1623763000000|2021-06-15 13:16:40|3013.6|3007.6|3013.9|3007.9|3013.9|3007.9|3013.5|3007.5|5
1623763010000|2021-06-15 13:16:50|3013.8|3007.8|3013.9|3007.9|3013.9|3007.9|3013.6|3007.6|5
1623763030000|2021-06-15 13:17:10|3013.6|3007.6|3013.8|3007.8|3013.8|3007.8|3013|3007|9
1623763040000|2021-06-15 13:17:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623763060000|2021-06-15 13:17:40|3013.4|3007.4|3011.9|3005.9|3013.4|3007.4|3011.5|3005.5|6
1623763070000|2021-06-15 13:17:50|3012.1|3006.1|3012.4|3006.4|3012.4|3006.4|3012.1|3006.1|2
1623763080000|2021-06-15 13:18:00|3012.5|3006.5|3013.8|3007.8|3013.8|3007.8|3012.5|3006.5|5
1623763090000|2021-06-15 13:18:10|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|3
1623763110000|2021-06-15 13:18:30|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|3013.6|3007.6|1
1623763120000|2021-06-15 13:18:40|3013.5|3007.5|3013.1|3007.1|3013.5|3007.5|3013.1|3007.1|3
1623763130000|2021-06-15 13:18:50|3012.9|3006.9|3013|3007|3013|3007|3012.6|3006.6|4
1623763150000|2021-06-15 13:19:10|3012.8|3006.8|3012.8|3006.8|3013.1|3007.1|3012.8|3006.8|4
1623763160000|2021-06-15 13:19:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623763170000|2021-06-15 13:19:30|3012.8|3006.8|3013|3007|3013|3007|3012.8|3006.8|2
1623763190000|2021-06-15 13:19:50|3013.4|3007.4|3013.8|3007.8|3014|3008|3013.4|3007.4|3
1623763200000|2021-06-15 13:20:00|3013.5|3007.5|3013|3007|3013.5|3007.5|3012.5|3006.5|5
1623763210000|2021-06-15 13:20:10|3012.5|3006.5|3010.8|3004.8|3012.5|3006.5|3010.8|3004.8|6
1623763220000|2021-06-15 13:20:20|3011|3005|3011.4|3005.4|3011.4|3005.4|3011|3005|3
1623763230000|2021-06-15 13:20:30|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|3011.6|3005.6|1
1623763240000|2021-06-15 13:20:40|3011.4|3005.4|3012|3006|3012|3006|3011.4|3005.4|3
1623763250000|2021-06-15 13:20:50|3012.4|3006.4|3013.3|3007.3|3013.3|3007.3|3012.4|3006.4|2
1623763260000|2021-06-15 13:21:00|3013.5|3007.5|3014|3008|3014|3008|3013.5|3007.5|3
1623763270000|2021-06-15 13:21:10|3013.8|3007.8|3014.9|3008.9|3014.9|3008.9|3013.8|3007.8|3
1623763280000|2021-06-15 13:21:20|3014.6|3008.6|3016|3010|3016|3010|3014.6|3008.6|8
1623763290000|2021-06-15 13:21:30|3016.4|3010.4|3015.3|3009.3|3016.6|3010.6|3015.3|3009.3|8
1623763310000|2021-06-15 13:21:50|3015.9|3009.9|3016|3010|3016.1|3010.1|3015.9|3009.9|3
1623763320000|2021-06-15 13:22:00|3016.3|3010.3|3016.5|3010.5|3016.5|3010.5|3015.9|3009.9|7
1623763330000|2021-06-15 13:22:10|3016.3|3010.3|3016.3|3010.3|3016.5|3010.5|3015.9|3009.9|6
1623763340000|2021-06-15 13:22:20|3016|3010|3016.3|3010.3|3016.5|3010.5|3015.8|3009.8|5
1623763350000|2021-06-15 13:22:30|3016|3010|3015.9|3009.9|3016|3010|3015.9|3009.9|2
1623763360000|2021-06-15 13:22:40|3016.1|3010.1|3016.4|3010.4|3016.5|3010.5|3015.9|3009.9|4
1623763380000|2021-06-15 13:23:00|3016.9|3010.9|3016.8|3010.8|3016.9|3010.9|3016.6|3010.6|3
1623763390000|2021-06-15 13:23:10|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|3016.6|3010.6|1
1623763400000|2021-06-15 13:23:20|3016.8|3010.8|3017.5|3011.5|3018.3|3012.3|3016.8|3010.8|7
1623763410000|2021-06-15 13:23:30|3017.6|3011.6|3017.5|3011.5|3017.6|3011.6|3017.5|3011.5|2
1623763420000|2021-06-15 13:23:40|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623763430000|2021-06-15 13:23:50|3018.1|3012.1|3017.8|3011.8|3018.1|3012.1|3017.8|3011.8|3
1623763440000|2021-06-15 13:24:00|3017.6|3011.6|3017.9|3011.9|3018|3012|3016.5|3010.5|12
1623763450000|2021-06-15 13:24:10|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018|3012|3
1623763460000|2021-06-15 13:24:20|3018|3012|3016.9|3010.9|3018|3012|3016.9|3010.9|6
1623763470000|2021-06-15 13:24:30|3017|3011|3017.6|3011.6|3017.6|3011.6|3017|3011|3
1623763480000|2021-06-15 13:24:40|3017.4|3011.4|3017.5|3011.5|3017.5|3011.5|3017.4|3011.4|2
1623763490000|2021-06-15 13:24:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623763520000|2021-06-15 13:25:20|3018|3012|3018.3|3012.3|3018.5|3012.5|3018|3012|3
1623763530000|2021-06-15 13:25:30|3018.5|3012.5|3018.6|3012.6|3019.1|3013.1|3018.5|3012.5|5
1623763540000|2021-06-15 13:25:40|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623763550000|2021-06-15 13:25:50|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|3019.1|3013.1|1
1623763560000|2021-06-15 13:26:00|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623763570000|2021-06-15 13:26:10|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623763580000|2021-06-15 13:26:20|3018.6|3012.6|3019.1|3013.1|3019.1|3013.1|3018.6|3012.6|2
1623763590000|2021-06-15 13:26:30|3018.8|3012.8|3019.1|3013.1|3019.4|3013.4|3018.5|3012.5|6
1623763600000|2021-06-15 13:26:40|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1623763620000|2021-06-15 13:27:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623763630000|2021-06-15 13:27:10|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|7
1623763640000|2021-06-15 13:27:20|3020.4|3014.4|3018.8|3012.8|3020.4|3014.4|3018.8|3012.8|4
1623763660000|2021-06-15 13:27:40|3018.4|3012.4|3017.9|3011.9|3018.4|3012.4|3017.9|3011.9|2
1623763670000|2021-06-15 13:27:50|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623763680000|2021-06-15 13:28:00|3017.4|3011.4|3018.5|3012.5|3018.5|3012.5|3017.1|3011.1|4
1623763690000|2021-06-15 13:28:10|3018.3|3012.3|3017.4|3011.4|3018.3|3012.3|3017.4|3011.4|3
1623763710000|2021-06-15 13:28:30|3017.1|3011.1|3016.9|3010.9|3017.1|3011.1|3016.6|3010.6|4
1623763720000|2021-06-15 13:28:40|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623763750000|2021-06-15 13:29:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623763800000|2021-06-15 13:30:00|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|3017.1|3011.1|1
1623763820000|2021-06-15 13:30:20|3016.9|3010.9|3016.9|3010.9|3017.1|3011.1|3016.6|3010.6|7
1623763830000|2021-06-15 13:30:30|3016.6|3010.6|3018.1|3012.1|3018.1|3012.1|3016.6|3010.6|8
1623763840000|2021-06-15 13:30:40|3018.4|3012.4|3018.5|3012.5|3018.9|3012.9|3018.3|3012.3|6
1623763850000|2021-06-15 13:30:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623763860000|2021-06-15 13:31:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623763870000|2021-06-15 13:31:10|3018.9|3012.9|3020|3014|3020|3014|3018.9|3012.9|2
1623763880000|2021-06-15 13:31:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|5
1623763890000|2021-06-15 13:31:30|3019.6|3013.6|3018.5|3012.5|3020|3014|3018.5|3012.5|6
1623763900000|2021-06-15 13:31:40|3018.9|3012.9|3018.3|3012.3|3018.9|3012.9|3018.3|3012.3|4
1623763920000|2021-06-15 13:32:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623763950000|2021-06-15 13:32:30|3018|3012|3017.8|3011.8|3018|3012|3017.8|3011.8|2
1623763960000|2021-06-15 13:32:40|3018|3012|3018|3012|3018|3012|3018|3012|1
1623763970000|2021-06-15 13:32:50|3018.3|3012.3|3018.8|3012.8|3018.8|3012.8|3018.3|3012.3|2
1623763980000|2021-06-15 13:33:00|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3017.9|3011.9|4
1623764010000|2021-06-15 13:33:30|3018|3012|3017.4|3011.4|3018.3|3012.3|3017.4|3011.4|5
1623764030000|2021-06-15 13:33:50|3017.6|3011.6|3019.4|3013.4|3019.4|3013.4|3017.6|3011.6|4
1623764040000|2021-06-15 13:34:00|3019|3013|3019|3013|3019|3013|3019|3013|1
1623764050000|2021-06-15 13:34:10|3019.3|3013.3|3019.6|3013.6|3019.6|3013.6|3019.3|3013.3|2
1623764060000|2021-06-15 13:34:20|3020.3|3014.3|3019.4|3013.4|3020.3|3014.3|3019.4|3013.4|3
1623764070000|2021-06-15 13:34:30|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623764080000|2021-06-15 13:34:40|3020|3014|3019.5|3013.5|3020|3014|3019.3|3013.3|7
1623764090000|2021-06-15 13:34:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019|3013|4
1623764100000|2021-06-15 13:35:00|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623764120000|2021-06-15 13:35:20|3020.1|3014.1|3021.9|3015.9|3022|3016|3020.1|3014.1|7
1623764130000|2021-06-15 13:35:30|3022|3016|3022.5|3016.5|3022.8|3016.8|3022|3016|5
1623764140000|2021-06-15 13:35:40|3021.9|3015.9|3021.8|3015.8|3022.3|3016.3|3021.8|3015.8|7
1623764150000|2021-06-15 13:35:50|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.8|3015.8|3
1623764160000|2021-06-15 13:36:00|3022.1|3016.1|3021.9|3015.9|3022.5|3016.5|3021.9|3015.9|4
1623764180000|2021-06-15 13:36:20|3022.1|3016.1|3022.4|3016.4|3022.5|3016.5|3021.9|3015.9|9
1623764190000|2021-06-15 13:36:30|3022.6|3016.6|3022.4|3016.4|3022.6|3016.6|3022.1|3016.1|4
1623764200000|2021-06-15 13:36:40|3022.1|3016.1|3021.8|3015.8|3022.1|3016.1|3021.8|3015.8|3
1623764210000|2021-06-15 13:36:50|3021.5|3015.5|3021|3015|3021.8|3015.8|3021|3015|4
1623764220000|2021-06-15 13:37:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623764230000|2021-06-15 13:37:10|3020.3|3014.3|3019.4|3013.4|3020.3|3014.3|3019.4|3013.4|5
1623764240000|2021-06-15 13:37:20|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623764250000|2021-06-15 13:37:30|3018.1|3012.1|3019.1|3013.1|3019.1|3013.1|3018.1|3012.1|3
1623764260000|2021-06-15 13:37:40|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623764270000|2021-06-15 13:37:50|3018.5|3012.5|3017.4|3011.4|3018.5|3012.5|3017.4|3011.4|3
1623764280000|2021-06-15 13:38:00|3017.9|3011.9|3018.4|3012.4|3018.4|3012.4|3017.9|3011.9|2
1623764330000|2021-06-15 13:38:50|3018.5|3012.5|3018.9|3012.9|3018.9|3012.9|3018.5|3012.5|2
1623764340000|2021-06-15 13:39:00|3019.1|3013.1|3019.9|3013.9|3019.9|3013.9|3019.1|3013.1|5
1623764350000|2021-06-15 13:39:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623764360000|2021-06-15 13:39:20|3020.1|3014.1|3021|3015|3021|3015|3020.1|3014.1|3
1623764370000|2021-06-15 13:39:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623764390000|2021-06-15 13:39:50|3021.9|3015.9|3021.4|3015.4|3021.9|3015.9|3021.4|3015.4|2
1623764400000|2021-06-15 13:40:00|3021.6|3015.6|3021.6|3015.6|3022.1|3016.1|3021.6|3015.6|7
1623764410000|2021-06-15 13:40:10|3021.9|3015.9|3021.6|3015.6|3022.3|3016.3|3021.6|3015.6|9
1623764460000|2021-06-15 13:41:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623764480000|2021-06-15 13:41:20|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623764490000|2021-06-15 13:41:30|3021.4|3015.4|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|2
1623764500000|2021-06-15 13:41:40|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3021|3015|4
1623764510000|2021-06-15 13:41:50|3021.1|3015.1|3021|3015|3021.4|3015.4|3021|3015|4
1623764520000|2021-06-15 13:42:00|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623764530000|2021-06-15 13:42:10|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|2
1623764540000|2021-06-15 13:42:20|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1623764550000|2021-06-15 13:42:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623764570000|2021-06-15 13:42:50|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.6|3014.6|5
1623764580000|2021-06-15 13:43:00|3021.9|3015.9|3021.1|3015.1|3021.9|3015.9|3020.4|3014.4|5
1623764600000|2021-06-15 13:43:20|3020.9|3014.9|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|6
1623764610000|2021-06-15 13:43:30|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623764620000|2021-06-15 13:43:40|3020.3|3014.3|3020.5|3014.5|3020.5|3014.5|3020.3|3014.3|2
1623764640000|2021-06-15 13:44:00|3020.6|3014.6|3021.3|3015.3|3021.5|3015.5|3020.6|3014.6|5
1623764650000|2021-06-15 13:44:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623764660000|2021-06-15 13:44:20|3021.5|3015.5|3021.8|3015.8|3021.8|3015.8|3021.5|3015.5|2
1623764680000|2021-06-15 13:44:40|3022.1|3016.1|3021.5|3015.5|3022.1|3016.1|3021.1|3015.1|5
1623764690000|2021-06-15 13:44:50|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.3|3015.3|2
1623764700000|2021-06-15 13:45:00|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1623764710000|2021-06-15 13:45:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623764720000|2021-06-15 13:45:20|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|2
1623764730000|2021-06-15 13:45:30|3021.9|3015.9|3019.9|3013.9|3022.3|3016.3|3019.4|3013.4|11
1623764740000|2021-06-15 13:45:40|3019.6|3013.6|3020.3|3014.3|3020.3|3014.3|3019.5|3013.5|4
1623764760000|2021-06-15 13:46:00|3020.4|3014.4|3021.4|3015.4|3021.4|3015.4|3020.4|3014.4|2
1623764770000|2021-06-15 13:46:10|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623764790000|2021-06-15 13:46:30|3021.4|3015.4|3021.9|3015.9|3021.9|3015.9|3021.4|3015.4|3
1623764800000|2021-06-15 13:46:40|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3021.6|3015.6|4
1623764810000|2021-06-15 13:46:50|3021.9|3015.9|3022.1|3016.1|3022.1|3016.1|3021.9|3015.9|3
1623764820000|2021-06-15 13:47:00|3022.4|3016.4|3022.1|3016.1|3022.4|3016.4|3022.1|3016.1|2
1623764830000|2021-06-15 13:47:10|3022|3016|3019.8|3013.8|3022|3016|3019.8|3013.8|2
1623764840000|2021-06-15 13:47:20|3020.8|3014.8|3021.5|3015.5|3021.5|3015.5|3020.8|3014.8|2
1623764860000|2021-06-15 13:47:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.4|3015.4|4
1623764870000|2021-06-15 13:47:50|3021.8|3015.8|3022.4|3016.4|3022.4|3016.4|3021.5|3015.5|5
1623764880000|2021-06-15 13:48:00|3022.6|3016.6|3023.1|3017.1|3023.6|3017.6|3022.6|3016.6|4
1623764890000|2021-06-15 13:48:10|3023|3017|3023|3017|3023|3017|3023|3017|1
1623764900000|2021-06-15 13:48:20|3022.9|3016.9|3022.5|3016.5|3022.9|3016.9|3022.5|3016.5|2
1623764910000|2021-06-15 13:48:30|3022|3016|3022.3|3016.3|3022.3|3016.3|3021.8|3015.8|3
1623764930000|2021-06-15 13:48:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623764940000|2021-06-15 13:49:00|3021.9|3015.9|3022.5|3016.5|3022.5|3016.5|3021.9|3015.9|4
1623764950000|2021-06-15 13:49:10|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623764960000|2021-06-15 13:49:20|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|2
1623764980000|2021-06-15 13:49:40|3022.5|3016.5|3022.4|3016.4|3022.5|3016.5|3022.4|3016.4|2
1623764990000|2021-06-15 13:49:50|3022.6|3016.6|3021.1|3015.1|3023.1|3017.1|3021.1|3015.1|8
1623765010000|2021-06-15 13:50:10|3021.4|3015.4|3019.8|3013.8|3021.4|3015.4|3019.8|3013.8|7
1623765020000|2021-06-15 13:50:20|3020.1|3014.1|3020.5|3014.5|3020.5|3014.5|3020.1|3014.1|2
1623765070000|2021-06-15 13:51:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623765090000|2021-06-15 13:51:30|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623765100000|2021-06-15 13:51:40|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|3
1623765110000|2021-06-15 13:51:50|3020.8|3014.8|3020.4|3014.4|3020.8|3014.8|3020.1|3014.1|6
1623765120000|2021-06-15 13:52:00|3020.9|3014.9|3021.9|3015.9|3021.9|3015.9|3020.9|3014.9|2
1623765130000|2021-06-15 13:52:10|3021.6|3015.6|3021.5|3015.5|3021.6|3015.6|3021.4|3015.4|3
1623765140000|2021-06-15 13:52:20|3022|3016|3022.5|3016.5|3022.5|3016.5|3022|3016|3
1623765150000|2021-06-15 13:52:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623765160000|2021-06-15 13:52:40|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|2
1623765170000|2021-06-15 13:52:50|3020.6|3014.6|3020|3014|3020.6|3014.6|3020|3014|6
1623765180000|2021-06-15 13:53:00|3019.4|3013.4|3020|3014|3020|3014|3019.4|3013.4|2
1623765190000|2021-06-15 13:53:10|3020.3|3014.3|3020.4|3014.4|3020.8|3014.8|3020.3|3014.3|5
1623765200000|2021-06-15 13:53:20|3020.6|3014.6|3021.6|3015.6|3021.6|3015.6|3020.6|3014.6|4
1623765220000|2021-06-15 13:53:40|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|2
1623765230000|2021-06-15 13:53:50|3021.1|3015.1|3019.9|3013.9|3021.1|3015.1|3019.9|3013.9|6
1623765240000|2021-06-15 13:54:00|3020.4|3014.4|3020.3|3014.3|3020.8|3014.8|3020|3014|5
1623765250000|2021-06-15 13:54:10|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623765260000|2021-06-15 13:54:20|3020.5|3014.5|3019.5|3013.5|3020.5|3014.5|3019.5|3013.5|3
1623765280000|2021-06-15 13:54:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|3
1623765310000|2021-06-15 13:55:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623765350000|2021-06-15 13:55:50|3018.4|3012.4|3019.1|3013.1|3019.1|3013.1|3018.4|3012.4|2
1623765360000|2021-06-15 13:56:00|3019.4|3013.4|3019.9|3013.9|3019.9|3013.9|3019.4|3013.4|3
1623765380000|2021-06-15 13:56:20|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1623765390000|2021-06-15 13:56:30|3019.6|3013.6|3020.1|3014.1|3020.1|3014.1|3019.6|3013.6|2
1623765400000|2021-06-15 13:56:40|3020.3|3014.3|3021.3|3015.3|3021.3|3015.3|3020.3|3014.3|2
1623765440000|2021-06-15 13:57:20|3021.5|3015.5|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|4
1623765450000|2021-06-15 13:57:30|3021.1|3015.1|3019.4|3013.4|3021.1|3015.1|3019.4|3013.4|5
1623765460000|2021-06-15 13:57:40|3019.6|3013.6|3018.9|3012.9|3019.6|3013.6|3018.9|3012.9|4
1623765470000|2021-06-15 13:57:50|3018.4|3012.4|3018.1|3012.1|3018.4|3012.4|3018.1|3012.1|2
1623765480000|2021-06-15 13:58:00|3017.6|3011.6|3018|3012|3018|3012|3017.6|3011.6|2
1623765490000|2021-06-15 13:58:10|3017.9|3011.9|3018|3012|3018|3012|3017.9|3011.9|2
1623765500000|2021-06-15 13:58:20|3017.9|3011.9|3018.8|3012.8|3018.8|3012.8|3017.9|3011.9|8
1623765510000|2021-06-15 13:58:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623765530000|2021-06-15 13:58:50|3018.9|3012.9|3019.8|3013.8|3019.8|3013.8|3018.9|3012.9|3
1623765550000|2021-06-15 13:59:10|3020|3014|3020.4|3014.4|3020.4|3014.4|3020|3014|2
1623765560000|2021-06-15 13:59:20|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623765570000|2021-06-15 13:59:30|3020|3014|3020|3014|3020|3014|3020|3014|1
1623765580000|2021-06-15 13:59:40|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|2
1623765590000|2021-06-15 13:59:50|3019.5|3013.5|3019.1|3013.1|3019.5|3013.5|3018.6|3012.6|7
1623765600000|2021-06-15 14:00:00|3018.9|3012.9|3019.4|3013.4|3019.5|3013.5|3018.9|3012.9|4
1623765610000|2021-06-15 14:00:10|3019.6|3013.6|3020.9|3014.9|3020.9|3014.9|3019.6|3013.6|2
1623765620000|2021-06-15 14:00:20|3021.3|3015.3|3021.6|3015.6|3022.1|3016.1|3021.3|3015.3|4
1623765650000|2021-06-15 14:00:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1623765660000|2021-06-15 14:01:00|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|2
1623765670000|2021-06-15 14:01:10|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623765680000|2021-06-15 14:01:20|3021.8|3015.8|3022.5|3016.5|3022.5|3016.5|3021.8|3015.8|3
1623765710000|2021-06-15 14:01:50|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|2
1623765730000|2021-06-15 14:02:10|3023.1|3017.1|3022.6|3016.6|3023.3|3017.3|3022.6|3016.6|6
1623765740000|2021-06-15 14:02:20|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623765750000|2021-06-15 14:02:30|3023.4|3017.4|3022.9|3016.9|3023.4|3017.4|3022.9|3016.9|2
1623765760000|2021-06-15 14:02:40|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|3022.6|3016.6|1
1623765770000|2021-06-15 14:02:50|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|3022.9|3016.9|1
1623765790000|2021-06-15 14:03:10|3022.8|3016.8|3021.8|3015.8|3022.8|3016.8|3021.8|3015.8|6
1623765800000|2021-06-15 14:03:20|3021.6|3015.6|3021|3015|3021.6|3015.6|3021|3015|2
1623765810000|2021-06-15 14:03:30|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623765820000|2021-06-15 14:03:40|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.9|3014.9|4
1623765850000|2021-06-15 14:04:10|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623765880000|2021-06-15 14:04:40|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623765890000|2021-06-15 14:04:50|3022.1|3016.1|3022.4|3016.4|3022.8|3016.8|3022.1|3016.1|7
1623765900000|2021-06-15 14:05:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623765910000|2021-06-15 14:05:10|3022.3|3016.3|3023.1|3017.1|3023.1|3017.1|3022.3|3016.3|2
1623765920000|2021-06-15 14:05:20|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|1
1623765930000|2021-06-15 14:05:30|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|3023.1|3017.1|1
1623765940000|2021-06-15 14:05:40|3022.9|3016.9|3021.6|3015.6|3022.9|3016.9|3021.6|3015.6|5
1623765960000|2021-06-15 14:06:00|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623765970000|2021-06-15 14:06:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623765980000|2021-06-15 14:06:20|3022|3016|3021.6|3015.6|3022|3016|3021.6|3015.6|2
1623766000000|2021-06-15 14:06:40|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623766010000|2021-06-15 14:06:50|3022.6|3016.6|3021.6|3015.6|3022.6|3016.6|3021.6|3015.6|3
1623766020000|2021-06-15 14:07:00|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.4|3014.4|7
1623766070000|2021-06-15 14:07:50|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|3
1623766090000|2021-06-15 14:08:10|3022|3016|3021.1|3015.1|3022|3016|3021.1|3015.1|4
1623766110000|2021-06-15 14:08:30|3021|3015|3020|3014|3021|3015|3019.9|3013.9|7
1623766120000|2021-06-15 14:08:40|3020.4|3014.4|3019.1|3013.1|3020.4|3014.4|3019.1|3013.1|5
1623766130000|2021-06-15 14:08:50|3019.4|3013.4|3019.8|3013.8|3019.8|3013.8|3019.4|3013.4|2
1623766140000|2021-06-15 14:09:00|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.3|3013.3|6
1623766160000|2021-06-15 14:09:20|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623766170000|2021-06-15 14:09:30|3019.9|3013.9|3021.3|3015.3|3021.3|3015.3|3019.9|3013.9|4
1623766180000|2021-06-15 14:09:40|3021.5|3015.5|3021.6|3015.6|3021.6|3015.6|3021.5|3015.5|2
1623766200000|2021-06-15 14:10:00|3021.4|3015.4|3021.3|3015.3|3021.4|3015.4|3021.3|3015.3|2
1623766210000|2021-06-15 14:10:10|3021.4|3015.4|3020.1|3014.1|3021.8|3015.8|3020.1|3014.1|4
1623766220000|2021-06-15 14:10:20|3019.6|3013.6|3018.8|3012.8|3020.1|3014.1|3018.8|3012.8|7
1623766230000|2021-06-15 14:10:30|3019.1|3013.1|3019.4|3013.4|3019.4|3013.4|3019.1|3013.1|2
1623766240000|2021-06-15 14:10:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623766250000|2021-06-15 14:10:50|3018.8|3012.8|3019|3013|3019|3013|3018.6|3012.6|4
1623766260000|2021-06-15 14:11:00|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623766270000|2021-06-15 14:11:10|3019.6|3013.6|3019.6|3013.6|3019.9|3013.9|3019.3|3013.3|4
1623766280000|2021-06-15 14:11:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623766290000|2021-06-15 14:11:30|3020.4|3014.4|3020|3014|3020.4|3014.4|3020|3014|2
1623766300000|2021-06-15 14:11:40|3019.6|3013.6|3018.9|3012.9|3019.6|3013.6|3018.9|3012.9|3
1623766310000|2021-06-15 14:11:50|3018.5|3012.5|3018.6|3012.6|3018.6|3012.6|3018|3012|5
1623766320000|2021-06-15 14:12:00|3018.9|3012.9|3019.5|3013.5|3019.5|3013.5|3018.9|3012.9|4
1623766330000|2021-06-15 14:12:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623766370000|2021-06-15 14:12:50|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623766390000|2021-06-15 14:13:10|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623766410000|2021-06-15 14:13:30|3019|3013|3018.6|3012.6|3019|3013|3018.3|3012.3|6
1623766440000|2021-06-15 14:14:00|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623766460000|2021-06-15 14:14:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623766470000|2021-06-15 14:14:30|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623766480000|2021-06-15 14:14:40|3019|3013|3019|3013|3019|3013|3019|3013|1
1623766500000|2021-06-15 14:15:00|3019.4|3013.4|3019.6|3013.6|3019.9|3013.9|3019.4|3013.4|4
1623766510000|2021-06-15 14:15:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623766540000|2021-06-15 14:15:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623766550000|2021-06-15 14:15:50|3019.8|3013.8|3019.1|3013.1|3020.1|3014.1|3018.9|3012.9|7
1623766560000|2021-06-15 14:16:00|3019.4|3013.4|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|3
1623766570000|2021-06-15 14:16:10|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623766580000|2021-06-15 14:16:20|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|8
1623766590000|2021-06-15 14:16:30|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|12
1623766600000|2021-06-15 14:16:40|3019.6|3013.6|3019.6|3013.6|3020.4|3014.4|3019.6|3013.6|8
1623766610000|2021-06-15 14:16:50|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|6
1623766620000|2021-06-15 14:17:00|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.4|3013.4|2
1623766630000|2021-06-15 14:17:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623766650000|2021-06-15 14:17:30|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1623766660000|2021-06-15 14:17:40|3019.9|3013.9|3019.6|3013.6|3019.9|3013.9|3019.6|3013.6|2
1623766680000|2021-06-15 14:18:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623766690000|2021-06-15 14:18:10|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|2
1623766700000|2021-06-15 14:18:20|3020.4|3014.4|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|2
1623766710000|2021-06-15 14:18:30|3019.6|3013.6|3019.5|3013.5|3019.6|3013.6|3019.4|3013.4|4
1623766720000|2021-06-15 14:18:40|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623766730000|2021-06-15 14:18:50|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|6
1623766740000|2021-06-15 14:19:00|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|3
1623766780000|2021-06-15 14:19:40|3019.6|3013.6|3019.1|3013.1|3019.6|3013.6|3019.1|3013.1|3
1623766790000|2021-06-15 14:19:50|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.9|3012.9|4
1623766800000|2021-06-15 14:20:00|3018.9|3012.9|3019.8|3013.8|3019.8|3013.8|3018.9|3012.9|5
1623766810000|2021-06-15 14:20:10|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623766820000|2021-06-15 14:20:20|3019.8|3013.8|3019.9|3013.9|3019.9|3013.9|3019.8|3013.8|2
1623766830000|2021-06-15 14:20:30|3020|3014|3020|3014|3020.1|3014.1|3020|3014|3
1623766840000|2021-06-15 14:20:40|3020.1|3014.1|3021.1|3015.1|3021.1|3015.1|3020.1|3014.1|3
1623766850000|2021-06-15 14:20:50|3021|3015|3021.1|3015.1|3021.1|3015.1|3021|3015|2
1623766860000|2021-06-15 14:21:00|3021.4|3015.4|3020.9|3014.9|3021.4|3015.4|3020.9|3014.9|3
1623766870000|2021-06-15 14:21:10|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3020.1|3014.1|3
1623766910000|2021-06-15 14:21:50|3020.9|3014.9|3020.1|3014.1|3020.9|3014.9|3020.1|3014.1|2
1623766940000|2021-06-15 14:22:20|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623766950000|2021-06-15 14:22:30|3019.3|3013.3|3019.6|3013.6|3019.9|3013.9|3019.3|3013.3|4
1623766980000|2021-06-15 14:23:00|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623767000000|2021-06-15 14:23:20|3020.1|3014.1|3019.9|3013.9|3020.4|3014.4|3019.9|3013.9|5
1623767040000|2021-06-15 14:24:00|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623767050000|2021-06-15 14:24:10|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623767060000|2021-06-15 14:24:20|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623767070000|2021-06-15 14:24:30|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623767080000|2021-06-15 14:24:40|3019.3|3013.3|3019.9|3013.9|3019.9|3013.9|3019.3|3013.3|4
1623767090000|2021-06-15 14:24:50|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623767100000|2021-06-15 14:25:00|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623767110000|2021-06-15 14:25:10|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|3019.6|3013.6|1
1623767150000|2021-06-15 14:25:50|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623767170000|2021-06-15 14:26:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623767210000|2021-06-15 14:26:50|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1623767220000|2021-06-15 14:27:00|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623767250000|2021-06-15 14:27:30|3020.3|3014.3|3020|3014|3020.3|3014.3|3020|3014|2
1623767260000|2021-06-15 14:27:40|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623767280000|2021-06-15 14:28:00|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623767300000|2021-06-15 14:28:20|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623767410000|2021-06-15 14:30:10|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|1
1623767420000|2021-06-15 14:30:20|3020|3014|3020.5|3014.5|3020.5|3014.5|3020|3014|2
1623767450000|2021-06-15 14:30:50|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623767470000|2021-06-15 14:31:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623767480000|2021-06-15 14:31:20|3019.9|3013.9|3020.5|3014.5|3020.6|3014.6|3019.9|3013.9|3
1623767490000|2021-06-15 14:31:30|3020.6|3014.6|3020.8|3014.8|3021.1|3015.1|3020.6|3014.6|4
1623767560000|2021-06-15 14:32:40|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1623767570000|2021-06-15 14:32:50|3020.1|3014.1|3019.8|3013.8|3020.1|3014.1|3019.8|3013.8|3
1623767580000|2021-06-15 14:33:00|3019.5|3013.5|3018.5|3012.5|3019.5|3013.5|3018.5|3012.5|7
1623767590000|2021-06-15 14:33:10|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623767600000|2021-06-15 14:33:20|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623767620000|2021-06-15 14:33:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623767680000|2021-06-15 14:34:40|3018.9|3012.9|3019.1|3013.1|3019.1|3013.1|3018.1|3012.1|3
1623767690000|2021-06-15 14:34:50|3019.4|3013.4|3019.1|3013.1|3019.4|3013.4|3019|3013|4
1623767700000|2021-06-15 14:35:00|3019|3013|3017.9|3011.9|3019|3013|3017.9|3011.9|3
1623767710000|2021-06-15 14:35:10|3018|3012|3018|3012|3018|3012|3017.9|3011.9|3
1623767760000|2021-06-15 14:36:00|3018.3|3012.3|3019.3|3013.3|3019.4|3013.4|3018.3|3012.3|5
1623767770000|2021-06-15 14:36:10|3019.4|3013.4|3018.8|3012.8|3019.4|3013.4|3018.8|3012.8|3
1623767790000|2021-06-15 14:36:30|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623767800000|2021-06-15 14:36:40|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.9|3012.9|2
1623767820000|2021-06-15 14:37:00|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623767830000|2021-06-15 14:37:10|3018.6|3012.6|3019|3013|3019.3|3013.3|3018.6|3012.6|4
1623767840000|2021-06-15 14:37:20|3018.8|3012.8|3018.9|3012.9|3018.9|3012.9|3018.8|3012.8|2
1623767860000|2021-06-15 14:37:40|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623767870000|2021-06-15 14:37:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623767880000|2021-06-15 14:38:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623767990000|2021-06-15 14:39:50|3019.6|3013.6|3019.8|3013.8|3019.8|3013.8|3019.6|3013.6|2
1623768000000|2021-06-15 14:40:00|3020.3|3014.3|3019.8|3013.8|3020.3|3014.3|3019.8|3013.8|2
1623768010000|2021-06-15 14:40:10|3019.9|3013.9|3020.1|3014.1|3020.9|3014.9|3019.3|3013.3|9
1623768040000|2021-06-15 14:40:40|3020|3014|3020.1|3014.1|3020.1|3014.1|3020|3014|2
1623768060000|2021-06-15 14:41:00|3019.9|3013.9|3020.1|3014.1|3020.1|3014.1|3019.9|3013.9|2
1623768070000|2021-06-15 14:41:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623768090000|2021-06-15 14:41:30|3020.5|3014.5|3020.9|3014.9|3021.1|3015.1|3020.5|3014.5|5
1623768100000|2021-06-15 14:41:40|3020.6|3014.6|3020.4|3014.4|3020.6|3014.6|3020.4|3014.4|2
1623768120000|2021-06-15 14:42:00|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3019.6|3013.6|7
1623768150000|2021-06-15 14:42:30|3020|3014|3020.4|3014.4|3020.4|3014.4|3020|3014|2
1623768190000|2021-06-15 14:43:10|3020.9|3014.9|3020.4|3014.4|3020.9|3014.9|3020.4|3014.4|2
1623768210000|2021-06-15 14:43:30|3020.6|3014.6|3020.1|3014.1|3020.6|3014.6|3019.9|3013.9|7
1623768240000|2021-06-15 14:44:00|3019.9|3013.9|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|5
1623768270000|2021-06-15 14:44:30|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623768280000|2021-06-15 14:44:40|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020|3014|3
1623768290000|2021-06-15 14:44:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623768300000|2021-06-15 14:45:00|3019.8|3013.8|3019.8|3013.8|3019.9|3013.9|3019.8|3013.8|3
1623768310000|2021-06-15 14:45:10|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019|3013|6
1623768320000|2021-06-15 14:45:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623768360000|2021-06-15 14:46:00|3019.6|3013.6|3020|3014|3020|3014|3019.6|3013.6|2
1623768370000|2021-06-15 14:46:10|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|2
1623768390000|2021-06-15 14:46:30|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623768410000|2021-06-15 14:46:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623768420000|2021-06-15 14:47:00|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623768450000|2021-06-15 14:47:30|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623768460000|2021-06-15 14:47:40|3019.1|3013.1|3018.9|3012.9|3019.4|3013.4|3018.8|3012.8|6
1623768470000|2021-06-15 14:47:50|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|3018.8|3012.8|1
1623768480000|2021-06-15 14:48:00|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|3018.4|3012.4|1
1623768490000|2021-06-15 14:48:10|3018.9|3012.9|3018.8|3012.8|3019|3013|3018.8|3012.8|4
1623768500000|2021-06-15 14:48:20|3017.9|3011.9|3018.1|3012.1|3018.4|3012.4|3017.9|3011.9|3
1623768530000|2021-06-15 14:48:50|3018.5|3012.5|3018.1|3012.1|3018.5|3012.5|3018.1|3012.1|2
1623768570000|2021-06-15 14:49:30|3018.4|3012.4|3019.4|3013.4|3019.4|3013.4|3018.4|3012.4|3
1623768580000|2021-06-15 14:49:40|3020.1|3014.1|3020.3|3014.3|3020.3|3014.3|3020.1|3014.1|2
1623768590000|2021-06-15 14:49:50|3020.9|3014.9|3021.3|3015.3|3021.3|3015.3|3020.4|3014.4|12
1623768600000|2021-06-15 14:50:00|3021.5|3015.5|3021.4|3015.4|3021.6|3015.6|3021.3|3015.3|5
1623768610000|2021-06-15 14:50:10|3021.6|3015.6|3023.3|3017.3|3023.3|3017.3|3021.6|3015.6|5
1623768620000|2021-06-15 14:50:20|3023.5|3017.5|3024.1|3018.1|3024.4|3018.4|3023.5|3017.5|8
1623768630000|2021-06-15 14:50:30|3024|3018|3021.9|3015.9|3024|3018|3021.9|3015.9|4
1623768640000|2021-06-15 14:50:40|3022.1|3016.1|3021.3|3015.3|3022.1|3016.1|3021.3|3015.3|6
1623768650000|2021-06-15 14:50:50|3021.4|3015.4|3021.8|3015.8|3021.8|3015.8|3021.4|3015.4|3
1623768670000|2021-06-15 14:51:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623768680000|2021-06-15 14:51:20|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|3021.9|3015.9|1
1623768690000|2021-06-15 14:51:30|3021.6|3015.6|3021.6|3015.6|3021.9|3015.9|3021.6|3015.6|3
1623768700000|2021-06-15 14:51:40|3022.1|3016.1|3021.9|3015.9|3022.1|3016.1|3021.4|3015.4|7
1623768710000|2021-06-15 14:51:50|3021.6|3015.6|3022.6|3016.6|3022.6|3016.6|3021.6|3015.6|4
1623768720000|2021-06-15 14:52:00|3022.8|3016.8|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|2
1623768730000|2021-06-15 14:52:10|3023.3|3017.3|3023.4|3017.4|3023.4|3017.4|3023.3|3017.3|2
1623768740000|2021-06-15 14:52:20|3024.1|3018.1|3023.6|3017.6|3024.1|3018.1|3023.6|3017.6|3
1623768750000|2021-06-15 14:52:30|3024.1|3018.1|3024.6|3018.6|3024.6|3018.6|3023.9|3017.9|5
1623768760000|2021-06-15 14:52:40|3024.1|3018.1|3024.1|3018.1|3024.3|3018.3|3024.1|3018.1|3
1623768770000|2021-06-15 14:52:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623768780000|2021-06-15 14:53:00|3024|3018|3024|3018|3024|3018|3024|3018|1
1623768790000|2021-06-15 14:53:10|3025.1|3019.1|3025.5|3019.5|3025.5|3019.5|3025.1|3019.1|2
1623768800000|2021-06-15 14:53:20|3026.1|3020.1|3026.5|3020.5|3027|3021|3026.1|3020.1|6
1623768810000|2021-06-15 14:53:30|3026.6|3020.6|3026.4|3020.4|3026.9|3020.9|3026.4|3020.4|3
1623768820000|2021-06-15 14:53:40|3026.6|3020.6|3026.6|3020.6|3027.1|3021.1|3026.6|3020.6|4
1623768830000|2021-06-15 14:53:50|3027.1|3021.1|3027.4|3021.4|3027.4|3021.4|3027.1|3021.1|2
1623768840000|2021-06-15 14:54:00|3027.6|3021.6|3027.4|3021.4|3028.1|3022.1|3027.4|3021.4|6
1623768850000|2021-06-15 14:54:10|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|3026.9|3020.9|1
1623768900000|2021-06-15 14:55:00|3027.1|3021.1|3028.4|3022.4|3028.4|3022.4|3027.1|3021.1|3
1623768910000|2021-06-15 14:55:10|3027.4|3021.4|3027.4|3021.4|3028.4|3022.4|3027.4|3021.4|4
1623768920000|2021-06-15 14:55:20|3027.6|3021.6|3027.9|3021.9|3027.9|3021.9|3027.6|3021.6|2
1623768930000|2021-06-15 14:55:30|3028.1|3022.1|3030|3024|3030|3024|3028.1|3022.1|10
1623768940000|2021-06-15 14:55:40|3030.3|3024.3|3031.3|3025.3|3031.5|3025.5|3030.3|3024.3|10
1623768970000|2021-06-15 14:56:10|3031.6|3025.6|3031|3025|3031.9|3025.9|3031|3025|5
1623768980000|2021-06-15 14:56:20|3031.3|3025.3|3031.8|3025.8|3031.8|3025.8|3031.3|3025.3|2
1623768990000|2021-06-15 14:56:30|3032|3026|3032.8|3026.8|3033.5|3027.5|3032|3026|8
1623769000000|2021-06-15 14:56:40|3033|3027|3032.6|3026.6|3033|3027|3032.5|3026.5|6
1623769010000|2021-06-15 14:56:50|3032.8|3026.8|3032.8|3026.8|3033.1|3027.1|3032.6|3026.6|9
1623769020000|2021-06-15 14:57:00|3033|3027|3033.4|3027.4|3033.4|3027.4|3033|3027|3
1623769030000|2021-06-15 14:57:10|3033.3|3027.3|3033.1|3027.1|3033.8|3027.8|3032.8|3026.8|12
1623769040000|2021-06-15 14:57:20|3032.9|3026.9|3032.6|3026.6|3032.9|3026.9|3032.5|3026.5|4
1623769050000|2021-06-15 14:57:30|3032.9|3026.9|3032.6|3026.6|3033.4|3027.4|3032.6|3026.6|8
1623769060000|2021-06-15 14:57:40|3032.4|3026.4|3033.6|3027.6|3033.8|3027.8|3032.4|3026.4|8
1623769070000|2021-06-15 14:57:50|3033.3|3027.3|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|2
1623769080000|2021-06-15 14:58:00|3033.1|3027.1|3033|3027|3033.1|3027.1|3033|3027|2
1623769090000|2021-06-15 14:58:10|3033.3|3027.3|3032.9|3026.9|3033.3|3027.3|3032.8|3026.8|4
1623769100000|2021-06-15 14:58:20|3032.6|3026.6|3032.3|3026.3|3032.6|3026.6|3031.5|3025.5|9
1623769110000|2021-06-15 14:58:30|3032.4|3026.4|3031.8|3025.8|3032.4|3026.4|3031.8|3025.8|5
1623769120000|2021-06-15 14:58:40|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|3
1623769130000|2021-06-15 14:58:50|3032.4|3026.4|3032.6|3026.6|3032.6|3026.6|3032.4|3026.4|2
1623769140000|2021-06-15 14:59:00|3032.8|3026.8|3034.1|3028.1|3034.1|3028.1|3032.8|3026.8|8
1623769150000|2021-06-15 14:59:10|3033.8|3027.8|3033.6|3027.6|3033.8|3027.8|3033.6|3027.6|4
1623769160000|2021-06-15 14:59:20|3032.6|3026.6|3031.8|3025.8|3032.6|3026.6|3031.8|3025.8|6
1623769170000|2021-06-15 14:59:30|3032|3026|3031|3025|3032.5|3026.5|3031|3025|8
1623769180000|2021-06-15 14:59:40|3031.3|3025.3|3031.1|3025.1|3031.3|3025.3|3031.1|3025.1|2
1623769190000|2021-06-15 14:59:50|3030.9|3024.9|3030|3024|3030.9|3024.9|3030|3024|3
1623769200000|2021-06-15 15:00:00|3030.1|3024.1|3032.4|3026.4|3032.4|3026.4|3030.1|3024.1|5
1623769210000|2021-06-15 15:00:10|3032.1|3026.1|3032|3026|3032.1|3026.1|3031.6|3025.6|8
1623769220000|2021-06-15 15:00:20|3032.5|3026.5|3034.1|3028.1|3034.3|3028.3|3032.5|3026.5|8
1623769230000|2021-06-15 15:00:30|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1623769240000|2021-06-15 15:00:40|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623769250000|2021-06-15 15:00:50|3033.9|3027.9|3035.1|3029.1|3035.1|3029.1|3033.9|3027.9|4
1623769260000|2021-06-15 15:01:00|3035.6|3029.6|3032.9|3026.9|3035.6|3029.6|3032.9|3026.9|11
1623769270000|2021-06-15 15:01:10|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1623769290000|2021-06-15 15:01:30|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623769300000|2021-06-15 15:01:40|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623769310000|2021-06-15 15:01:50|3032.6|3026.6|3032.9|3026.9|3032.9|3026.9|3032.6|3026.6|2
1623769320000|2021-06-15 15:02:00|3033.4|3027.4|3034.1|3028.1|3034.1|3028.1|3033.4|3027.4|3
1623769330000|2021-06-15 15:02:10|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623769350000|2021-06-15 15:02:30|3033.9|3027.9|3033.6|3027.6|3033.9|3027.9|3033.6|3027.6|2
1623769360000|2021-06-15 15:02:40|3033.4|3027.4|3032.9|3026.9|3033.4|3027.4|3032.9|3026.9|3
1623769370000|2021-06-15 15:02:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1623769380000|2021-06-15 15:03:00|3031.9|3025.9|3033.3|3027.3|3033.3|3027.3|3031.9|3025.9|3
1623769390000|2021-06-15 15:03:10|3033.4|3027.4|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|2
1623769400000|2021-06-15 15:03:20|3032.9|3026.9|3033.1|3027.1|3033.1|3027.1|3032.9|3026.9|2
1623769420000|2021-06-15 15:03:40|3033|3027|3032.6|3026.6|3033|3027|3032.6|3026.6|3
1623769440000|2021-06-15 15:04:00|3033.4|3027.4|3033.8|3027.8|3034.3|3028.3|3033.4|3027.4|5
1623769450000|2021-06-15 15:04:10|3034|3028|3034|3028|3034.3|3028.3|3033.8|3027.8|4
1623769460000|2021-06-15 15:04:20|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623769470000|2021-06-15 15:04:30|3034.6|3028.6|3035.3|3029.3|3035.3|3029.3|3034.6|3028.6|4
1623769530000|2021-06-15 15:05:30|3036.6|3030.6|3035.5|3029.5|3036.6|3030.6|3035.5|3029.5|5
1623769560000|2021-06-15 15:06:00|3035.8|3029.8|3036|3030|3036.4|3030.4|3035.8|3029.8|5
1623769570000|2021-06-15 15:06:10|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|3035.8|3029.8|1
1623769600000|2021-06-15 15:06:40|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623769620000|2021-06-15 15:07:00|3035.8|3029.8|3036.3|3030.3|3036.3|3030.3|3035.8|3029.8|4
1623769630000|2021-06-15 15:07:10|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|3035.9|3029.9|1
1623769640000|2021-06-15 15:07:20|3035.6|3029.6|3035.1|3029.1|3035.6|3029.6|3035.1|3029.1|3
1623769650000|2021-06-15 15:07:30|3034.9|3028.9|3034.6|3028.6|3034.9|3028.9|3034.6|3028.6|2
1623769660000|2021-06-15 15:07:40|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623769680000|2021-06-15 15:08:00|3034.8|3028.8|3033|3027|3034.8|3028.8|3032.8|3026.8|5
1623769690000|2021-06-15 15:08:10|3033.3|3027.3|3033|3027|3033.3|3027.3|3033|3027|2
1623769700000|2021-06-15 15:08:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033|3027|3
1623769710000|2021-06-15 15:08:30|3033.6|3027.6|3033.4|3027.4|3033.6|3027.6|3033.4|3027.4|2
1623769730000|2021-06-15 15:08:50|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623769740000|2021-06-15 15:09:00|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1623769760000|2021-06-15 15:09:20|3032.3|3026.3|3033.1|3027.1|3033.1|3027.1|3032.1|3026.1|5
1623769770000|2021-06-15 15:09:30|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623769790000|2021-06-15 15:09:50|3033.9|3027.9|3034.5|3028.5|3034.5|3028.5|3033.9|3027.9|5
1623769800000|2021-06-15 15:10:00|3035|3029|3035.8|3029.8|3036.1|3030.1|3035|3029|6
1623769860000|2021-06-15 15:11:00|3036.1|3030.1|3036.6|3030.6|3036.6|3030.6|3036.1|3030.1|3
1623769870000|2021-06-15 15:11:10|3035.8|3029.8|3035|3029|3036.1|3030.1|3035|3029|10
1623769880000|2021-06-15 15:11:20|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623769890000|2021-06-15 15:11:30|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|3034.9|3028.9|1
1623769900000|2021-06-15 15:11:40|3034.5|3028.5|3034.1|3028.1|3034.5|3028.5|3034.1|3028.1|2
1623769920000|2021-06-15 15:12:00|3034.4|3028.4|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|4
1623769930000|2021-06-15 15:12:10|3035.4|3029.4|3036.3|3030.3|3036.3|3030.3|3035.4|3029.4|4
1623769940000|2021-06-15 15:12:20|3036.5|3030.5|3036.3|3030.3|3036.5|3030.5|3036.3|3030.3|2
1623769950000|2021-06-15 15:12:30|3036|3030|3035.3|3029.3|3036.4|3030.4|3035.1|3029.1|16
1623769960000|2021-06-15 15:12:40|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|3035.1|3029.1|1
1623769970000|2021-06-15 15:12:50|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623770000000|2021-06-15 15:13:20|3035|3029|3034.8|3028.8|3035|3029|3034.5|3028.5|4
1623770010000|2021-06-15 15:13:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1623770020000|2021-06-15 15:13:40|3034.8|3028.8|3034.1|3028.1|3034.8|3028.8|3034.1|3028.1|3
1623770030000|2021-06-15 15:13:50|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1623770040000|2021-06-15 15:14:00|3034|3028|3033.6|3027.6|3034|3028|3033.6|3027.6|2
1623770050000|2021-06-15 15:14:10|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623770110000|2021-06-15 15:15:10|3033.6|3027.6|3034.1|3028.1|3034.1|3028.1|3033.6|3027.6|2
1623770120000|2021-06-15 15:15:20|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623770130000|2021-06-15 15:15:30|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623770140000|2021-06-15 15:15:40|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623770160000|2021-06-15 15:16:00|3035|3029|3034.5|3028.5|3035|3029|3034.5|3028.5|2
1623770190000|2021-06-15 15:16:30|3034.3|3028.3|3033.8|3027.8|3034.3|3028.3|3033.8|3027.8|2
1623770220000|2021-06-15 15:17:00|3034|3028|3033.4|3027.4|3034|3028|3033.4|3027.4|2
1623770230000|2021-06-15 15:17:10|3033.8|3027.8|3034|3028|3034.1|3028.1|3033.8|3027.8|4
1623770240000|2021-06-15 15:17:20|3033.8|3027.8|3034|3028|3034|3028|3033.8|3027.8|2
1623770280000|2021-06-15 15:18:00|3034.1|3028.1|3034|3028|3034.8|3028.8|3034|3028|4
1623770290000|2021-06-15 15:18:10|3034.3|3028.3|3034.1|3028.1|3034.3|3028.3|3034.1|3028.1|2
1623770320000|2021-06-15 15:18:40|3034.3|3028.3|3035.3|3029.3|3035.3|3029.3|3034.3|3028.3|2
1623770330000|2021-06-15 15:18:50|3035|3029|3034.8|3028.8|3035|3029|3034.8|3028.8|2
1623770340000|2021-06-15 15:19:00|3035|3029|3035|3029|3035|3029|3035|3029|1
1623770350000|2021-06-15 15:19:10|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623770370000|2021-06-15 15:19:30|3034.4|3028.4|3033.1|3027.1|3034.4|3028.4|3033.1|3027.1|4
1623770400000|2021-06-15 15:20:00|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623770410000|2021-06-15 15:20:10|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623770470000|2021-06-15 15:21:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623770490000|2021-06-15 15:21:30|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|3033.1|3027.1|1
1623770500000|2021-06-15 15:21:40|3033.4|3027.4|3033.8|3027.8|3033.8|3027.8|3033.4|3027.4|2
1623770520000|2021-06-15 15:22:00|3034.1|3028.1|3033.8|3027.8|3034.1|3028.1|3033.8|3027.8|2
1623770530000|2021-06-15 15:22:10|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623770620000|2021-06-15 15:23:40|3033.8|3027.8|3034|3028|3034.1|3028.1|3033.8|3027.8|4
1623770660000|2021-06-15 15:24:20|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.3|3027.3|3
1623770670000|2021-06-15 15:24:30|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623770680000|2021-06-15 15:24:40|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1623770690000|2021-06-15 15:24:50|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623770730000|2021-06-15 15:25:30|3033.3|3027.3|3034|3028|3034|3028|3033.3|3027.3|3
1623770740000|2021-06-15 15:25:40|3034.6|3028.6|3034.9|3028.9|3034.9|3028.9|3034.6|3028.6|2
1623770750000|2021-06-15 15:25:50|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623770790000|2021-06-15 15:26:30|3034.4|3028.4|3034|3028|3034.4|3028.4|3034|3028|2
1623770800000|2021-06-15 15:26:40|3033.6|3027.6|3032.9|3026.9|3033.6|3027.6|3032.9|3026.9|2
1623770810000|2021-06-15 15:26:50|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1623770890000|2021-06-15 15:28:10|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623770900000|2021-06-15 15:28:20|3032.6|3026.6|3032.9|3026.9|3033.1|3027.1|3032.6|3026.6|4
1623770920000|2021-06-15 15:28:40|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623770970000|2021-06-15 15:29:30|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1623771010000|2021-06-15 15:30:10|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|3032.8|3026.8|1
1623771020000|2021-06-15 15:30:20|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1623771030000|2021-06-15 15:30:30|3031.9|3025.9|3030|3024|3031.9|3025.9|3030|3024|5
1623771040000|2021-06-15 15:30:40|3030.4|3024.4|3030.9|3024.9|3030.9|3024.9|3030.4|3024.4|2
1623771050000|2021-06-15 15:30:50|3031|3025|3032.4|3026.4|3032.4|3026.4|3031|3025|4
1623771180000|2021-06-15 15:33:00|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623771220000|2021-06-15 15:33:40|3032.4|3026.4|3033.9|3027.9|3033.9|3027.9|3032.4|3026.4|6
1623771230000|2021-06-15 15:33:50|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623771240000|2021-06-15 15:34:00|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623771280000|2021-06-15 15:34:40|3033.1|3027.1|3033.1|3027.1|3033.4|3027.4|3033.1|3027.1|5
1623771290000|2021-06-15 15:34:50|3032.8|3026.8|3033.1|3027.1|3033.1|3027.1|3032.8|3026.8|3
1623771300000|2021-06-15 15:35:00|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|3032.9|3026.9|1
1623771310000|2021-06-15 15:35:10|3032.5|3026.5|3031.9|3025.9|3032.5|3026.5|3031.9|3025.9|3
1623771330000|2021-06-15 15:35:30|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|3032.1|3026.1|1
1623771350000|2021-06-15 15:35:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623771370000|2021-06-15 15:36:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623771380000|2021-06-15 15:36:20|3032|3026|3032.1|3026.1|3032.1|3026.1|3032|3026|2
1623771390000|2021-06-15 15:36:30|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|2
1623771410000|2021-06-15 15:36:50|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623771420000|2021-06-15 15:37:00|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623771440000|2021-06-15 15:37:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623771450000|2021-06-15 15:37:30|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623771460000|2021-06-15 15:37:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1623771490000|2021-06-15 15:38:10|3031.9|3025.9|3032.1|3026.1|3032.1|3026.1|3031.9|3025.9|2
1623771510000|2021-06-15 15:38:30|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623771530000|2021-06-15 15:38:50|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|3031.4|3025.4|1
1623771540000|2021-06-15 15:39:00|3031.1|3025.1|3033.8|3027.8|3033.8|3027.8|3031.1|3025.1|7
1623771550000|2021-06-15 15:39:10|3033.5|3027.5|3033.8|3027.8|3034.1|3028.1|3033.1|3027.1|6
1623771560000|2021-06-15 15:39:20|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|3033.6|3027.6|1
1623771570000|2021-06-15 15:39:30|3033.3|3027.3|3033.1|3027.1|3033.3|3027.3|3033.1|3027.1|2
1623771580000|2021-06-15 15:39:40|3033|3027|3033|3027|3033|3027|3033|3027|1
1623771610000|2021-06-15 15:40:10|3032.8|3026.8|3033|3027|3033|3027|3032.8|3026.8|2
1623771620000|2021-06-15 15:40:20|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623771630000|2021-06-15 15:40:30|3032.8|3026.8|3031.9|3025.9|3032.8|3026.8|3031.9|3025.9|2
1623771640000|2021-06-15 15:40:40|3031.8|3025.8|3031.6|3025.6|3031.8|3025.8|3031.5|3025.5|3
1623771650000|2021-06-15 15:40:50|3031.4|3025.4|3031.5|3025.5|3031.6|3025.6|3031.1|3025.1|4
1623771660000|2021-06-15 15:41:00|3031.6|3025.6|3032.3|3026.3|3032.3|3026.3|3031.6|3025.6|2
1623771710000|2021-06-15 15:41:50|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|3032.5|3026.5|1
1623771730000|2021-06-15 15:42:10|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|3032.6|3026.6|1
1623771740000|2021-06-15 15:42:20|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1623771770000|2021-06-15 15:42:50|3032|3026|3032.4|3026.4|3032.4|3026.4|3032|3026|3
1623771780000|2021-06-15 15:43:00|3032.3|3026.3|3032.4|3026.4|3032.4|3026.4|3032.3|3026.3|2
1623771790000|2021-06-15 15:43:10|3032.3|3026.3|3032|3026|3032.3|3026.3|3032|3026|2
1623771800000|2021-06-15 15:43:20|3032.1|3026.1|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|4
1623771810000|2021-06-15 15:43:30|3032.4|3026.4|3032.3|3026.3|3032.4|3026.4|3032.3|3026.3|2
1623771820000|2021-06-15 15:43:40|3032|3026|3032.4|3026.4|3032.4|3026.4|3032|3026|2
1623771830000|2021-06-15 15:43:50|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623771840000|2021-06-15 15:44:00|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623771890000|2021-06-15 15:44:50|3032.6|3026.6|3032.6|3026.6|3032.9|3026.9|3032.6|3026.6|3
1623771900000|2021-06-15 15:45:00|3032.9|3026.9|3034.1|3028.1|3034.1|3028.1|3032.9|3026.9|6
1623771920000|2021-06-15 15:45:20|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|3033.9|3027.9|1
1623771930000|2021-06-15 15:45:30|3033.6|3027.6|3032.4|3026.4|3033.6|3027.6|3032.4|3026.4|5
1623771970000|2021-06-15 15:46:10|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623772020000|2021-06-15 15:47:00|3032.1|3026.1|3031.5|3025.5|3032.1|3026.1|3031.5|3025.5|3
1623772030000|2021-06-15 15:47:10|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|3031.6|3025.6|1
1623772040000|2021-06-15 15:47:20|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623772050000|2021-06-15 15:47:30|3031.3|3025.3|3030.9|3024.9|3031.3|3025.3|3030.9|3024.9|4
1623772060000|2021-06-15 15:47:40|3031.1|3025.1|3030.9|3024.9|3031.1|3025.1|3030.9|3024.9|2
1623772080000|2021-06-15 15:48:00|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|3031.1|3025.1|1
1623772090000|2021-06-15 15:48:10|3031|3025|3029|3023|3031|3025|3029|3023|6
1623772100000|2021-06-15 15:48:20|3028.9|3022.9|3028.4|3022.4|3028.9|3022.9|3028.4|3022.4|3
1623772120000|2021-06-15 15:48:40|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623772150000|2021-06-15 15:49:10|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623772160000|2021-06-15 15:49:20|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|3027.9|3021.9|1
1623772170000|2021-06-15 15:49:30|3027.6|3021.6|3027.5|3021.5|3027.6|3021.6|3027.3|3021.3|5
1623772180000|2021-06-15 15:49:40|3027.3|3021.3|3027.1|3021.1|3027.5|3021.5|3026.8|3020.8|9
1623772190000|2021-06-15 15:49:50|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623772210000|2021-06-15 15:50:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|3
1623772220000|2021-06-15 15:50:20|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|5
1623772230000|2021-06-15 15:50:30|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623772240000|2021-06-15 15:50:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|6
1623772250000|2021-06-15 15:50:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623772260000|2021-06-15 15:51:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623772270000|2021-06-15 15:51:10|3027.6|3021.6|3027.8|3021.8|3027.8|3021.8|3027.6|3021.6|2
1623772280000|2021-06-15 15:51:20|3027.6|3021.6|3027.5|3021.5|3027.6|3021.6|3027.3|3021.3|7
1623772290000|2021-06-15 15:51:30|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|5
1623772300000|2021-06-15 15:51:40|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623772340000|2021-06-15 15:52:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623772360000|2021-06-15 15:52:40|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623772380000|2021-06-15 15:53:00|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623772400000|2021-06-15 15:53:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623772410000|2021-06-15 15:53:30|3027.4|3021.4|3027.5|3021.5|3027.5|3021.5|3027.4|3021.4|2
1623772420000|2021-06-15 15:53:40|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|3
1623772430000|2021-06-15 15:53:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623772440000|2021-06-15 15:54:00|3026.3|3020.3|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|3
1623772450000|2021-06-15 15:54:10|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|3026.1|3020.1|1
1623772470000|2021-06-15 15:54:30|3026.3|3020.3|3026|3020|3026.4|3020.4|3026|3020|4
1623772490000|2021-06-15 15:54:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623772500000|2021-06-15 15:55:00|3025.8|3019.8|3026|3020|3026|3020|3025.8|3019.8|2
1623772520000|2021-06-15 15:55:20|3025.8|3019.8|3025.6|3019.6|3025.8|3019.8|3025.6|3019.6|2
1623772530000|2021-06-15 15:55:30|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.5|3018.5|4
1623772540000|2021-06-15 15:55:40|3025|3019|3024.6|3018.6|3025.3|3019.3|3024.6|3018.6|3
1623772550000|2021-06-15 15:55:50|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623772560000|2021-06-15 15:56:00|3024.9|3018.9|3023.6|3017.6|3024.9|3018.9|3023.4|3017.4|4
1623772570000|2021-06-15 15:56:10|3023.8|3017.8|3022.8|3016.8|3023.8|3017.8|3022.8|3016.8|4
1623772580000|2021-06-15 15:56:20|3023.1|3017.1|3022.6|3016.6|3023.5|3017.5|3022.6|3016.6|4
1623772590000|2021-06-15 15:56:30|3022.3|3016.3|3022.6|3016.6|3022.8|3016.8|3022.3|3016.3|6
1623772620000|2021-06-15 15:57:00|3022.8|3016.8|3023.1|3017.1|3023.1|3017.1|3022.8|3016.8|2
1623772630000|2021-06-15 15:57:10|3023.4|3017.4|3023.6|3017.6|3023.6|3017.6|3023.4|3017.4|2
1623772640000|2021-06-15 15:57:20|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623772690000|2021-06-15 15:58:10|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623772700000|2021-06-15 15:58:20|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623772710000|2021-06-15 15:58:30|3022.5|3016.5|3022.4|3016.4|3022.5|3016.5|3022.3|3016.3|7
1623772720000|2021-06-15 15:58:40|3021.6|3015.6|3021.5|3015.5|3021.6|3015.6|3021.5|3015.5|2
1623772730000|2021-06-15 15:58:50|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|2
1623772740000|2021-06-15 15:59:00|3021.3|3015.3|3021.1|3015.1|3021.5|3015.5|3021.1|3015.1|12
1623772750000|2021-06-15 15:59:10|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.1|3015.1|4
1623772760000|2021-06-15 15:59:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623772770000|2021-06-15 15:59:30|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623772780000|2021-06-15 15:59:40|3021.3|3015.3|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|5
1623772790000|2021-06-15 15:59:50|3021.1|3015.1|3021.4|3015.4|3021.4|3015.4|3021.1|3015.1|4
1623772800000|2021-06-15 16:00:00|3021.6|3015.6|3020.5|3014.5|3021.6|3015.6|3020.5|3014.5|4
1623772810000|2021-06-15 16:00:10|3020.4|3014.4|3019.8|3013.8|3020.4|3014.4|3019.8|3013.8|2
1623772820000|2021-06-15 16:00:20|3020|3014|3020|3014|3020|3014|3020|3014|1
1623772830000|2021-06-15 16:00:30|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623772850000|2021-06-15 16:00:50|3020.6|3014.6|3020.3|3014.3|3020.6|3014.6|3020.3|3014.3|2
1623772860000|2021-06-15 16:01:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623772870000|2021-06-15 16:01:10|3019.8|3013.8|3019.4|3013.4|3019.8|3013.8|3019.4|3013.4|2
1623772880000|2021-06-15 16:01:20|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623772890000|2021-06-15 16:01:30|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623772900000|2021-06-15 16:01:40|3019.6|3013.6|3020.9|3014.9|3020.9|3014.9|3019.6|3013.6|7
1623772910000|2021-06-15 16:01:50|3020.6|3014.6|3021.1|3015.1|3021.1|3015.1|3020.6|3014.6|3
1623772920000|2021-06-15 16:02:00|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|3020.9|3014.9|1
1623772930000|2021-06-15 16:02:10|3021.1|3015.1|3021.6|3015.6|3021.6|3015.6|3021.1|3015.1|2
1623772940000|2021-06-15 16:02:20|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623772960000|2021-06-15 16:02:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623773000000|2021-06-15 16:03:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623773110000|2021-06-15 16:05:10|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|3020.6|3014.6|1
1623773140000|2021-06-15 16:05:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623773190000|2021-06-15 16:06:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623773270000|2021-06-15 16:07:50|3020.1|3014.1|3020.4|3014.4|3020.4|3014.4|3020.1|3014.1|2
1623773310000|2021-06-15 16:08:30|3020.1|3014.1|3019.6|3013.6|3020.1|3014.1|3019.6|3013.6|3
1623773340000|2021-06-15 16:09:00|3019.3|3013.3|3019.4|3013.4|3019.4|3013.4|3019.3|3013.3|2
1623773400000|2021-06-15 16:10:00|3019.5|3013.5|3019.9|3013.9|3019.9|3013.9|3019.5|3013.5|2
1623773430000|2021-06-15 16:10:30|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|3020.1|3014.1|1
1623773440000|2021-06-15 16:10:40|3020.4|3014.4|3020.9|3014.9|3021.1|3015.1|3020.4|3014.4|8
1623773450000|2021-06-15 16:10:50|3021.1|3015.1|3020.9|3014.9|3021.1|3015.1|3020.9|3014.9|6
1623773460000|2021-06-15 16:11:00|3021|3015|3021.5|3015.5|3021.5|3015.5|3021|3015|2
1623773510000|2021-06-15 16:11:50|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623773540000|2021-06-15 16:12:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623773560000|2021-06-15 16:12:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623773570000|2021-06-15 16:12:50|3020.5|3014.5|3020|3014|3020.5|3014.5|3020|3014|3
1623773590000|2021-06-15 16:13:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623773600000|2021-06-15 16:13:20|3020.1|3014.1|3020.8|3014.8|3020.8|3014.8|3020.1|3014.1|5
1623773640000|2021-06-15 16:14:00|3021.1|3015.1|3021.8|3015.8|3021.8|3015.8|3020.9|3014.9|5
1623773690000|2021-06-15 16:14:50|3022|3016|3022|3016|3022|3016|3022|3016|1
1623773710000|2021-06-15 16:15:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623773750000|2021-06-15 16:15:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623773800000|2021-06-15 16:16:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623773850000|2021-06-15 16:17:30|3021.8|3015.8|3021.3|3015.3|3021.8|3015.8|3021.3|3015.3|3
1623773880000|2021-06-15 16:18:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623773930000|2021-06-15 16:18:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623773970000|2021-06-15 16:19:30|3021.9|3015.9|3022|3016|3022|3016|3021.9|3015.9|2
1623774020000|2021-06-15 16:20:20|3022.1|3016.1|3022.4|3016.4|3022.4|3016.4|3022.1|3016.1|2
1623774060000|2021-06-15 16:21:00|3022.6|3016.6|3023.1|3017.1|3023.1|3017.1|3022.6|3016.6|4
1623774070000|2021-06-15 16:21:10|3023.4|3017.4|3023.1|3017.1|3023.4|3017.4|3023.1|3017.1|2
1623774100000|2021-06-15 16:21:40|3023.6|3017.6|3023.1|3017.1|3023.6|3017.6|3023.1|3017.1|2
1623774210000|2021-06-15 16:23:30|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|3023.4|3017.4|1
1623774250000|2021-06-15 16:24:10|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|3023.9|3017.9|1
1623774290000|2021-06-15 16:24:50|3023.5|3017.5|3022.4|3016.4|3023.5|3017.5|3022.4|3016.4|3
1623774300000|2021-06-15 16:25:00|3022.1|3016.1|3022.5|3016.5|3022.5|3016.5|3022.1|3016.1|5
1623774370000|2021-06-15 16:26:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623774440000|2021-06-15 16:27:20|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623774470000|2021-06-15 16:27:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623774510000|2021-06-15 16:28:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623774520000|2021-06-15 16:28:40|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623774560000|2021-06-15 16:29:20|3021.5|3015.5|3021.4|3015.4|3021.5|3015.5|3021.3|3015.3|3
1623774600000|2021-06-15 16:30:00|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623774660000|2021-06-15 16:31:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623774700000|2021-06-15 16:31:40|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|3021.4|3015.4|1
1623774730000|2021-06-15 16:32:10|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623774750000|2021-06-15 16:32:30|3021.1|3015.1|3020.3|3014.3|3021.1|3015.1|3020.3|3014.3|3
1623774800000|2021-06-15 16:33:20|3020.4|3014.4|3020.6|3014.6|3020.6|3014.6|3020.4|3014.4|2
1623774830000|2021-06-15 16:33:50|3020.9|3014.9|3021.4|3015.4|3021.4|3015.4|3020.9|3014.9|3
1623774860000|2021-06-15 16:34:20|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623774880000|2021-06-15 16:34:40|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|2
1623774890000|2021-06-15 16:34:50|3021.3|3015.3|3021.6|3015.6|3021.6|3015.6|3021.3|3015.3|3
1623774900000|2021-06-15 16:35:00|3021.4|3015.4|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|4
1623774910000|2021-06-15 16:35:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623774920000|2021-06-15 16:35:20|3021.1|3015.1|3019.9|3013.9|3021.1|3015.1|3019.9|3013.9|2
1623774930000|2021-06-15 16:35:30|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|3
1623774960000|2021-06-15 16:36:00|3019.6|3013.6|3020.3|3014.3|3020.3|3014.3|3019.6|3013.6|4
1623774970000|2021-06-15 16:36:10|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623774980000|2021-06-15 16:36:20|3020.6|3014.6|3021.3|3015.3|3021.3|3015.3|3020.6|3014.6|3
1623774990000|2021-06-15 16:36:30|3021.1|3015.1|3021.3|3015.3|3021.3|3015.3|3021.1|3015.1|2
1623775010000|2021-06-15 16:36:50|3021.5|3015.5|3021.9|3015.9|3021.9|3015.9|3021.5|3015.5|2
1623775060000|2021-06-15 16:37:40|3021.6|3015.6|3021.6|3015.6|3021.8|3015.8|3021.6|3015.6|3
1623775110000|2021-06-15 16:38:30|3021.4|3015.4|3021.4|3015.4|3021.6|3015.6|3021.4|3015.4|3
1623775130000|2021-06-15 16:38:50|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|3021.6|3015.6|1
1623775150000|2021-06-15 16:39:10|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623775180000|2021-06-15 16:39:40|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1623775210000|2021-06-15 16:40:10|3022.4|3016.4|3022.5|3016.5|3022.5|3016.5|3022.4|3016.4|2
1623775220000|2021-06-15 16:40:20|3022.4|3016.4|3021.3|3015.3|3022.4|3016.4|3021.3|3015.3|3
1623775310000|2021-06-15 16:41:50|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623775420000|2021-06-15 16:43:40|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623775450000|2021-06-15 16:44:10|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|2
1623775580000|2021-06-15 16:46:20|3019.1|3013.1|3018.9|3012.9|3019.1|3013.1|3018.4|3012.4|4
1623775590000|2021-06-15 16:46:30|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623775630000|2021-06-15 16:47:10|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|3018.9|3012.9|1
1623775690000|2021-06-15 16:48:10|3019.6|3013.6|3020.1|3014.1|3020.1|3014.1|3019.6|3013.6|3
1623775710000|2021-06-15 16:48:30|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|3020.4|3014.4|1
1623775740000|2021-06-15 16:49:00|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623775820000|2021-06-15 16:50:20|3019.6|3013.6|3019.4|3013.4|3019.6|3013.6|3019.4|3013.4|2
1623775830000|2021-06-15 16:50:30|3019.3|3013.3|3018.8|3012.8|3019.3|3013.3|3018.6|3012.6|6
1623775840000|2021-06-15 16:50:40|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623775850000|2021-06-15 16:50:50|3019.4|3013.4|3019.6|3013.6|3019.6|3013.6|3019.1|3013.1|3
1623775890000|2021-06-15 16:51:30|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623775910000|2021-06-15 16:51:50|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623775940000|2021-06-15 16:52:20|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|3019.4|3013.4|1
1623775960000|2021-06-15 16:52:40|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|3018.6|3012.6|1
1623775980000|2021-06-15 16:53:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|4
1623775990000|2021-06-15 16:53:10|3018.4|3012.4|3018.6|3012.6|3018.6|3012.6|3018.4|3012.4|2
1623776000000|2021-06-15 16:53:20|3018.4|3012.4|3018.6|3012.6|3018.9|3012.9|3018.3|3012.3|9
1623776010000|2021-06-15 16:53:30|3018.4|3012.4|3018.5|3012.5|3018.8|3012.8|3018.4|3012.4|6
1623776020000|2021-06-15 16:53:40|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1623776040000|2021-06-15 16:54:00|3018.4|3012.4|3018.5|3012.5|3018.5|3012.5|3018.4|3012.4|2
1623776050000|2021-06-15 16:54:10|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623776090000|2021-06-15 16:54:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623776100000|2021-06-15 16:55:00|3018.4|3012.4|3017.6|3011.6|3018.4|3012.4|3017.6|3011.6|2
1623776130000|2021-06-15 16:55:30|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|3018.1|3012.1|1
1623776190000|2021-06-15 16:56:30|3019.1|3013.1|3018.4|3012.4|3019.1|3013.1|3018.4|3012.4|2
1623776210000|2021-06-15 16:56:50|3018.1|3012.1|3017.9|3011.9|3018.1|3012.1|3017.9|3011.9|2
1623776300000|2021-06-15 16:58:20|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|3017.6|3011.6|1
1623776340000|2021-06-15 16:59:00|3018.1|3012.1|3018.6|3012.6|3018.6|3012.6|3018.1|3012.1|2
1623776350000|2021-06-15 16:59:10|3018.9|3012.9|3019.4|3013.4|3019.9|3013.9|3018.9|3012.9|4
1623776360000|2021-06-15 16:59:20|3019.6|3013.6|3019.9|3013.9|3019.9|3013.9|3019.6|3013.6|2
1623801720000|2021-06-16 00:02:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623801740000|2021-06-16 00:02:20|3026|3020|3026|3020|3026|3020|3026|3020|1
1623801760000|2021-06-16 00:02:40|3025|3019|3025|3019|3025|3019|3025|3019|1
1623801900000|2021-06-16 00:05:00|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|3024.9|3018.9|1
1623801950000|2021-06-16 00:05:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623802030000|2021-06-16 00:07:10|3023.5|3017.5|3022.5|3016.5|3023.5|3017.5|3022.5|3016.5|2
1623802470000|2021-06-16 00:14:30|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623802830000|2021-06-16 00:20:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1623802920000|2021-06-16 00:22:00|3022.3|3016.3|3022.5|3016.5|3022.5|3016.5|3022.3|3016.3|2
1623803090000|2021-06-16 00:24:50|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623803750000|2021-06-16 00:35:50|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|3022.5|3016.5|1
1623804050000|2021-06-16 00:40:50|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623804100000|2021-06-16 00:41:40|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623804150000|2021-06-16 00:42:30|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|3022.4|3016.4|1
1623804210000|2021-06-16 00:43:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623804320000|2021-06-16 00:45:20|3021.9|3015.9|3021.6|3015.6|3021.9|3015.9|3021.4|3015.4|3
1623804330000|2021-06-16 00:45:30|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|3022.1|3016.1|1
1623804380000|2021-06-16 00:46:20|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|3022.3|3016.3|1
1623804420000|2021-06-16 00:47:00|3023.1|3017.1|3022.1|3016.1|3023.1|3017.1|3022.1|3016.1|2
1623804430000|2021-06-16 00:47:10|3022.4|3016.4|3022.3|3016.3|3022.4|3016.4|3022.3|3016.3|2
1623804450000|2021-06-16 00:47:30|3022|3016|3022|3016|3022|3016|3022|3016|1
1623804770000|2021-06-16 00:52:50|3022.1|3016.1|3022|3016|3022.1|3016.1|3022|3016|2
1623804920000|2021-06-16 00:55:20|3022.1|3016.1|3020|3014|3022.1|3016.1|3020|3014|2
1623804980000|2021-06-16 00:56:20|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623805030000|2021-06-16 00:57:10|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3019.8|3013.8|3
1623805150000|2021-06-16 00:59:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623805200000|2021-06-16 01:00:00|3019.5|3013.5|3020.8|3014.8|3020.8|3014.8|3019.5|3013.5|7
1623805210000|2021-06-16 01:00:10|3020.6|3014.6|3020.5|3014.5|3020.6|3014.6|3020|3014|5
1623805220000|2021-06-16 01:00:20|3020.8|3014.8|3022.6|3016.6|3022.6|3016.6|3020.8|3014.8|5
1623805230000|2021-06-16 01:00:30|3022.5|3016.5|3021|3015|3022.5|3016.5|3021|3015|7
1623805240000|2021-06-16 01:00:40|3021.3|3015.3|3021.5|3015.5|3021.5|3015.5|3021.3|3015.3|2
1623805250000|2021-06-16 01:00:50|3021.8|3015.8|3023|3017|3023|3017|3021.8|3015.8|7
1623805260000|2021-06-16 01:01:00|3023.3|3017.3|3021.5|3015.5|3023.3|3017.3|3020.8|3014.8|12
1623805270000|2021-06-16 01:01:10|3021.3|3015.3|3022.5|3016.5|3022.5|3016.5|3021.1|3015.1|11
1623805290000|2021-06-16 01:01:30|3022.8|3016.8|3023.3|3017.3|3023.3|3017.3|3022.8|3016.8|4
1623805320000|2021-06-16 01:02:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623805330000|2021-06-16 01:02:10|3023.3|3017.3|3022.8|3016.8|3023.3|3017.3|3022.8|3016.8|3
1623805340000|2021-06-16 01:02:20|3023|3017|3023|3017|3023|3017|3023|3017|1
1623805380000|2021-06-16 01:03:00|3023.3|3017.3|3024|3018|3024|3018|3023.3|3017.3|3
1623805390000|2021-06-16 01:03:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623805400000|2021-06-16 01:03:20|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623805410000|2021-06-16 01:03:30|3025.3|3019.3|3026.5|3020.5|3026.5|3020.5|3025.3|3019.3|2
1623805420000|2021-06-16 01:03:40|3026|3020|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|7
1623805430000|2021-06-16 01:03:50|3025.3|3019.3|3026.5|3020.5|3026.5|3020.5|3025|3019|6
1623805440000|2021-06-16 01:04:00|3027|3021|3027.5|3021.5|3027.5|3021.5|3027|3021|2
1623805450000|2021-06-16 01:04:10|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1623805460000|2021-06-16 01:04:20|3026.5|3020.5|3025.8|3019.8|3026.5|3020.5|3025.8|3019.8|4
1623805480000|2021-06-16 01:04:40|3026|3020|3027|3021|3027|3021|3026|3020|4
1623805490000|2021-06-16 01:04:50|3028|3022|3028|3022|3028.5|3022.5|3027.8|3021.8|6
1623805500000|2021-06-16 01:05:00|3027.8|3021.8|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|2
1623805510000|2021-06-16 01:05:10|3027|3021|3025.5|3019.5|3027.3|3021.3|3025.5|3019.5|12
1623805520000|2021-06-16 01:05:20|3025.3|3019.3|3025.3|3019.3|3025.8|3019.8|3024.8|3018.8|10
1623805530000|2021-06-16 01:05:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1623805540000|2021-06-16 01:05:40|3025|3019|3024.4|3018.4|3025.3|3019.3|3024.1|3018.1|7
1623805560000|2021-06-16 01:06:00|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623805570000|2021-06-16 01:06:10|3024.3|3018.3|3024|3018|3024.4|3018.4|3023.5|3017.5|5
1623805580000|2021-06-16 01:06:20|3024.3|3018.3|3025.5|3019.5|3025.5|3019.5|3024.3|3018.3|2
1623805590000|2021-06-16 01:06:30|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623805610000|2021-06-16 01:06:50|3026|3020|3027.6|3021.6|3027.6|3021.6|3026|3020|4
1623805620000|2021-06-16 01:07:00|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623805640000|2021-06-16 01:07:20|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|3
1623805650000|2021-06-16 01:07:30|3027|3021|3027|3021|3027|3021|3027|3021|1
1623805660000|2021-06-16 01:07:40|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.3|3021.3|6
1623805670000|2021-06-16 01:07:50|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623805710000|2021-06-16 01:08:30|3028|3022|3028|3022|3028|3022|3027.5|3021.5|4
1623805720000|2021-06-16 01:08:40|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.5|3021.5|5
1623805730000|2021-06-16 01:08:50|3028|3022|3028|3022|3028|3022|3027.8|3021.8|3
1623805740000|2021-06-16 01:09:00|3028.3|3022.3|3030|3024|3030|3024|3028.3|3022.3|6
1623805750000|2021-06-16 01:09:10|3030.3|3024.3|3031|3025|3031.3|3025.3|3030.3|3024.3|11
1623805760000|2021-06-16 01:09:20|3031.3|3025.3|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|10
1623805770000|2021-06-16 01:09:30|3031|3025|3031.3|3025.3|3031.3|3025.3|3031|3025|2
1623805780000|2021-06-16 01:09:40|3031.5|3025.5|3032|3026|3032.3|3026.3|3031.5|3025.5|15
1623805790000|2021-06-16 01:09:50|3031.8|3025.8|3033|3027|3033.5|3027.5|3031.8|3025.8|11
1623805800000|2021-06-16 01:10:00|3033.3|3027.3|3034.8|3028.8|3035|3029|3033|3027|11
1623805810000|2021-06-16 01:10:10|3034.5|3028.5|3032.5|3026.5|3034.5|3028.5|3032.3|3026.3|6
1623805820000|2021-06-16 01:10:20|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623805830000|2021-06-16 01:10:30|3032.5|3026.5|3031.4|3025.4|3032.5|3026.5|3031.1|3025.1|5
1623805840000|2021-06-16 01:10:40|3032|3026|3032|3026|3032|3026|3032|3026|1
1623805850000|2021-06-16 01:10:50|3032.3|3026.3|3032.9|3026.9|3033.5|3027.5|3032.3|3026.3|6
1623805870000|2021-06-16 01:11:10|3032.4|3026.4|3032.1|3026.1|3032.4|3026.4|3032.1|3026.1|9
1623805880000|2021-06-16 01:11:20|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|3032.4|3026.4|1
1623805890000|2021-06-16 01:11:30|3032.5|3026.5|3033|3027|3033|3027|3032.5|3026.5|2
1623805910000|2021-06-16 01:11:50|3033.3|3027.3|3034|3028|3034.4|3028.4|3033.3|3027.3|4
1623805920000|2021-06-16 01:12:00|3034.3|3028.3|3034.5|3028.5|3035.3|3029.3|3034.3|3028.3|5
1623805930000|2021-06-16 01:12:10|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623805940000|2021-06-16 01:12:20|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|2
1623805980000|2021-06-16 01:13:00|3035|3029|3035.3|3029.3|3035.3|3029.3|3035|3029|2
1623805990000|2021-06-16 01:13:10|3035.5|3029.5|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|3
1623806010000|2021-06-16 01:13:30|3035.3|3029.3|3034.3|3028.3|3035.3|3029.3|3034.3|3028.3|3
1623806020000|2021-06-16 01:13:40|3034.5|3028.5|3034.3|3028.3|3034.8|3028.8|3034.3|3028.3|4
1623806070000|2021-06-16 01:14:30|3034|3028|3033.1|3027.1|3034|3028|3032.5|3026.5|5
1623806080000|2021-06-16 01:14:40|3032.8|3026.8|3034|3028|3034|3028|3032.8|3026.8|5
1623806090000|2021-06-16 01:14:50|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|3033.3|3027.3|1
1623806100000|2021-06-16 01:15:00|3032.8|3026.8|3032|3026|3033.1|3027.1|3032|3026|5
1623806110000|2021-06-16 01:15:10|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|3
1623806120000|2021-06-16 01:15:20|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1623806130000|2021-06-16 01:15:30|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623806140000|2021-06-16 01:15:40|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|3
1623806150000|2021-06-16 01:15:50|3030.9|3024.9|3030.5|3024.5|3030.9|3024.9|3030.5|3024.5|2
1623806160000|2021-06-16 01:16:00|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|2
1623806170000|2021-06-16 01:16:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.3|3025.3|3
1623806190000|2021-06-16 01:16:30|3031.8|3025.8|3032.5|3026.5|3033|3027|3031.8|3025.8|3
1623806210000|2021-06-16 01:16:50|3032.6|3026.6|3032.3|3026.3|3032.6|3026.6|3032.3|3026.3|2
1623806220000|2021-06-16 01:17:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1623806230000|2021-06-16 01:17:10|3032.5|3026.5|3032.8|3026.8|3033.3|3027.3|3032.5|3026.5|5
1623806250000|2021-06-16 01:17:30|3033|3027|3033|3027|3033|3027|3033|3027|1
1623806270000|2021-06-16 01:17:50|3032.8|3026.8|3032.3|3026.3|3032.8|3026.8|3031.8|3025.8|4
1623806280000|2021-06-16 01:18:00|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|3031.9|3025.9|1
1623806290000|2021-06-16 01:18:10|3031.3|3025.3|3031|3025|3031.3|3025.3|3031|3025|2
1623806300000|2021-06-16 01:18:20|3030.8|3024.8|3030.5|3024.5|3031|3025|3030|3024|7
1623806320000|2021-06-16 01:18:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623806330000|2021-06-16 01:18:50|3031|3025|3032.4|3026.4|3032.4|3026.4|3031|3025|2
1623806360000|2021-06-16 01:19:20|3031.9|3025.9|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|4
1623806400000|2021-06-16 01:20:00|3031.5|3025.5|3032.4|3026.4|3032.4|3026.4|3031.5|3025.5|4
1623806410000|2021-06-16 01:20:10|3032.6|3026.6|3032.5|3026.5|3032.8|3026.8|3032|3026|7
1623806420000|2021-06-16 01:20:20|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|3
1623806430000|2021-06-16 01:20:30|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|2
1623806440000|2021-06-16 01:20:40|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|3033.5|3027.5|1
1623806450000|2021-06-16 01:20:50|3033.8|3027.8|3034.5|3028.5|3034.5|3028.5|3033.8|3027.8|2
1623806460000|2021-06-16 01:21:00|3034.8|3028.8|3034.8|3028.8|3035.5|3029.5|3034.8|3028.8|5
1623806470000|2021-06-16 01:21:10|3034.5|3028.5|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|5
1623806490000|2021-06-16 01:21:30|3033.5|3027.5|3033|3027|3033.5|3027.5|3033|3027|2
1623806500000|2021-06-16 01:21:40|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032.3|3026.3|2
1623806510000|2021-06-16 01:21:50|3032|3026|3032.3|3026.3|3032.3|3026.3|3031.8|3025.8|3
1623806570000|2021-06-16 01:22:50|3032|3026|3030.8|3024.8|3032|3026|3030.8|3024.8|3
1623806590000|2021-06-16 01:23:10|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030|3024|7
1623806610000|2021-06-16 01:23:30|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623806630000|2021-06-16 01:23:50|3030.1|3024.1|3028.8|3022.8|3030.1|3024.1|3028.5|3022.5|6
1623806640000|2021-06-16 01:24:00|3028.3|3022.3|3029|3023|3029|3023|3028.3|3022.3|4
1623806650000|2021-06-16 01:24:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623806670000|2021-06-16 01:24:30|3029.5|3023.5|3029.3|3023.3|3029.5|3023.5|3029.3|3023.3|2
1623806690000|2021-06-16 01:24:50|3029|3023|3028.1|3022.1|3029|3023|3028|3022|5
1623806700000|2021-06-16 01:25:00|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|2
1623806710000|2021-06-16 01:25:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1623806730000|2021-06-16 01:25:30|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623806740000|2021-06-16 01:25:40|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|2
1623806750000|2021-06-16 01:25:50|3030.1|3024.1|3029.8|3023.8|3030.1|3024.1|3029.8|3023.8|3
1623806760000|2021-06-16 01:26:00|3030|3024|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|4
1623806780000|2021-06-16 01:26:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623806790000|2021-06-16 01:26:30|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623806800000|2021-06-16 01:26:40|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1623806890000|2021-06-16 01:28:10|3029|3023|3029|3023|3029|3023|3029|3023|1
1623806940000|2021-06-16 01:29:00|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623806950000|2021-06-16 01:29:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623806960000|2021-06-16 01:29:20|3029|3023|3029|3023|3029|3023|3029|3023|1
1623807000000|2021-06-16 01:30:00|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623807060000|2021-06-16 01:31:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623807070000|2021-06-16 01:31:10|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|3
1623807080000|2021-06-16 01:31:20|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623807130000|2021-06-16 01:32:10|3028|3022|3028.1|3022.1|3028.1|3022.1|3028|3022|2
1623807150000|2021-06-16 01:32:30|3028|3022|3028|3022|3028|3022|3028|3022|1
1623807160000|2021-06-16 01:32:40|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623807180000|2021-06-16 01:33:00|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623807190000|2021-06-16 01:33:10|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623807200000|2021-06-16 01:33:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623807260000|2021-06-16 01:34:20|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623807280000|2021-06-16 01:34:40|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623807300000|2021-06-16 01:35:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623807310000|2021-06-16 01:35:10|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623807320000|2021-06-16 01:35:20|3027.8|3021.8|3027.5|3021.5|3028.3|3022.3|3027.5|3021.5|4
1623807330000|2021-06-16 01:35:30|3027.8|3021.8|3028.5|3022.5|3028.5|3022.5|3027.8|3021.8|2
1623807380000|2021-06-16 01:36:20|3028.8|3022.8|3028.8|3022.8|3029|3023|3028.8|3022.8|3
1623807480000|2021-06-16 01:38:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623807490000|2021-06-16 01:38:10|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623807520000|2021-06-16 01:38:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1623807550000|2021-06-16 01:39:10|3029.3|3023.3|3030.5|3024.5|3030.5|3024.5|3029.3|3023.3|4
1623807560000|2021-06-16 01:39:20|3030.3|3024.3|3031|3025|3031|3025|3030|3024|6
1623807580000|2021-06-16 01:39:40|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623807600000|2021-06-16 01:40:00|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623807610000|2021-06-16 01:40:10|3031|3025|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|3
1623807630000|2021-06-16 01:40:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1623807640000|2021-06-16 01:40:40|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1623807650000|2021-06-16 01:40:50|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623807660000|2021-06-16 01:41:00|3031|3025|3032|3026|3032|3026|3031|3025|4
1623807670000|2021-06-16 01:41:10|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.3|3025.3|3
1623807680000|2021-06-16 01:41:20|3031.8|3025.8|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|2
1623807690000|2021-06-16 01:41:30|3031.5|3025.5|3031|3025|3031.8|3025.8|3031|3025|3
1623807700000|2021-06-16 01:41:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623807710000|2021-06-16 01:41:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623807740000|2021-06-16 01:42:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1623807750000|2021-06-16 01:42:30|3029|3023|3028.3|3022.3|3029|3023|3028.3|3022.3|5
1623807770000|2021-06-16 01:42:50|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623807790000|2021-06-16 01:43:10|3028.8|3022.8|3027.5|3021.5|3028.8|3022.8|3027.5|3021.5|7
1623807810000|2021-06-16 01:43:30|3027.3|3021.3|3027|3021|3027.5|3021.5|3027|3021|6
1623807860000|2021-06-16 01:44:20|3027.3|3021.3|3027.5|3021.5|3027.5|3021.5|3027.3|3021.3|2
1623807870000|2021-06-16 01:44:30|3027.3|3021.3|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|2
1623807900000|2021-06-16 01:45:00|3027|3021|3027|3021|3027|3021|3027|3021|1
1623807910000|2021-06-16 01:45:10|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623807920000|2021-06-16 01:45:20|3027.8|3021.8|3028|3022|3028.3|3022.3|3027.8|3021.8|3
1623807960000|2021-06-16 01:46:00|3028.8|3022.8|3029.5|3023.5|3029.5|3023.5|3028.8|3022.8|3
1623807970000|2021-06-16 01:46:10|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623807980000|2021-06-16 01:46:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623808010000|2021-06-16 01:46:50|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623808020000|2021-06-16 01:47:00|3029.5|3023.5|3030.3|3024.3|3030.3|3024.3|3029.5|3023.5|3
1623808180000|2021-06-16 01:49:40|3030|3024|3029|3023|3030|3024|3029|3023|2
1623808230000|2021-06-16 01:50:30|3028.8|3022.8|3028.3|3022.3|3028.8|3022.8|3028.3|3022.3|3
1623808270000|2021-06-16 01:51:10|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|3028.1|3022.1|1
1623808320000|2021-06-16 01:52:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623808340000|2021-06-16 01:52:20|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623808350000|2021-06-16 01:52:30|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623808390000|2021-06-16 01:53:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623808480000|2021-06-16 01:54:40|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623808500000|2021-06-16 01:55:00|3028.8|3022.8|3029|3023|3029.3|3023.3|3028.8|3022.8|3
1623808550000|2021-06-16 01:55:50|3029.3|3023.3|3029.8|3023.8|3029.8|3023.8|3029.3|3023.3|3
1623808600000|2021-06-16 01:56:40|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|5
1623808650000|2021-06-16 01:57:30|3031|3025|3031|3025|3031|3025|3031|3025|1
1623808680000|2021-06-16 01:58:00|3031.5|3025.5|3032|3026|3032|3026|3031.5|3025.5|2
1623808780000|2021-06-16 01:59:40|3032.3|3026.3|3032.8|3026.8|3032.8|3026.8|3032.3|3026.3|3
1623808790000|2021-06-16 01:59:50|3033|3027|3033.3|3027.3|3033.3|3027.3|3033|3027|2
1623808800000|2021-06-16 02:00:00|3033.5|3027.5|3033.8|3027.8|3034.5|3028.5|3033.5|3027.5|11
1623808820000|2021-06-16 02:00:20|3034|3028|3034.3|3028.3|3034.3|3028.3|3034|3028|2
1623808830000|2021-06-16 02:00:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623808840000|2021-06-16 02:00:40|3034|3028|3033.8|3027.8|3034|3028|3033.8|3027.8|2
1623808860000|2021-06-16 02:01:00|3034|3028|3034.8|3028.8|3034.8|3028.8|3034|3028|4
1623808870000|2021-06-16 02:01:10|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|3034.5|3028.5|1
1623808890000|2021-06-16 02:01:30|3034.8|3028.8|3035.3|3029.3|3035.5|3029.5|3034.8|3028.8|3
1623808930000|2021-06-16 02:02:10|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|3035.5|3029.5|1
1623808940000|2021-06-16 02:02:20|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|3035.3|3029.3|1
1623808950000|2021-06-16 02:02:30|3035|3029|3035|3029|3035|3029|3035|3029|1
1623808960000|2021-06-16 02:02:40|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|3034.8|3028.8|1
1623808970000|2021-06-16 02:02:50|3034.3|3028.3|3033.9|3027.9|3034.3|3028.3|3033.9|3027.9|2
1623808980000|2021-06-16 02:03:00|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|3034.1|3028.1|1
1623808990000|2021-06-16 02:03:10|3034.4|3028.4|3034.4|3028.4|3034.6|3028.6|3034.4|3028.4|3
1623809000000|2021-06-16 02:03:20|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|3034.6|3028.6|1
1623809010000|2021-06-16 02:03:30|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|3034.4|3028.4|1
1623809020000|2021-06-16 02:03:40|3034.1|3028.1|3033.6|3027.6|3034.1|3028.1|3033.6|3027.6|3
1623809030000|2021-06-16 02:03:50|3034|3028|3034|3028|3034|3028|3034|3028|1
1623809100000|2021-06-16 02:05:00|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623809110000|2021-06-16 02:05:10|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|3033.4|3027.4|1
1623809130000|2021-06-16 02:05:30|3032.6|3026.6|3032.5|3026.5|3032.6|3026.6|3032.5|3026.5|2
1623809160000|2021-06-16 02:06:00|3032|3026|3032|3026|3032|3026|3032|3026|1
1623809190000|2021-06-16 02:06:30|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623809250000|2021-06-16 02:07:30|3032|3026|3031.3|3025.3|3032|3026|3031|3025|5
1623809260000|2021-06-16 02:07:40|3030.8|3024.8|3031.3|3025.3|3031.3|3025.3|3030.8|3024.8|4
1623809290000|2021-06-16 02:08:10|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|3031.5|3025.5|1
1623809300000|2021-06-16 02:08:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|5
1623809320000|2021-06-16 02:08:40|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|3032.3|3026.3|1
1623809360000|2021-06-16 02:09:20|3032.5|3026.5|3032.8|3026.8|3032.8|3026.8|3032.5|3026.5|2
1623809440000|2021-06-16 02:10:40|3032.5|3026.5|3032|3026|3032.5|3026.5|3032|3026|3
1623809490000|2021-06-16 02:11:30|3031.8|3025.8|3031.5|3025.5|3031.8|3025.8|3031.5|3025.5|2
1623809600000|2021-06-16 02:13:20|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|3031.3|3025.3|1
1623809650000|2021-06-16 02:14:10|3031|3025|3031|3025|3031|3025|3031|3025|1
1623809660000|2021-06-16 02:14:20|3030.8|3024.8|3029.5|3023.5|3030.8|3024.8|3029.5|3023.5|4
1623809670000|2021-06-16 02:14:30|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623809690000|2021-06-16 02:14:50|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623809700000|2021-06-16 02:15:00|3027.9|3021.9|3027.5|3021.5|3027.9|3021.9|3027.5|3021.5|2
1623809920000|2021-06-16 02:18:40|3027.4|3021.4|3027.3|3021.3|3027.4|3021.4|3027.3|3021.3|2
1623809940000|2021-06-16 02:19:00|3027|3021|3026.3|3020.3|3027|3021|3025.8|3019.8|5
1623810600000|2021-06-16 02:30:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623810630000|2021-06-16 02:30:30|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|2
1623810640000|2021-06-16 02:30:40|3025.3|3019.3|3024.8|3018.8|3025.3|3019.3|3024.8|3018.8|3
1623810650000|2021-06-16 02:30:50|3024.3|3018.3|3024.8|3018.8|3024.8|3018.8|3024.3|3018.3|3
1623810670000|2021-06-16 02:31:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623810680000|2021-06-16 02:31:20|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|3024.1|3018.1|1
1623810690000|2021-06-16 02:31:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623810700000|2021-06-16 02:31:40|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623810740000|2021-06-16 02:32:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623810750000|2021-06-16 02:32:30|3025|3019|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|4
1623810800000|2021-06-16 02:33:20|3025|3019|3025|3019|3025|3019|3025|3019|1
1623810850000|2021-06-16 02:34:10|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623810940000|2021-06-16 02:35:40|3025|3019|3023.8|3017.8|3025|3019|3023.5|3017.5|3
1623810990000|2021-06-16 02:36:30|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|3
1623811000000|2021-06-16 02:36:40|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623811080000|2021-06-16 02:38:00|3023.4|3017.4|3022.8|3016.8|3023.4|3017.4|3022.5|3016.5|7
1623811090000|2021-06-16 02:38:10|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623811140000|2021-06-16 02:39:00|3023.5|3017.5|3023.3|3017.3|3023.5|3017.5|3023.3|3017.3|2
1623811170000|2021-06-16 02:39:30|3023.5|3017.5|3024.8|3018.8|3024.8|3018.8|3023.5|3017.5|3
1623811200000|2021-06-16 02:40:00|3025|3019|3025|3019|3025|3019|3025|3019|1
1623811220000|2021-06-16 02:40:20|3024|3018|3023.5|3017.5|3024|3018|3023.5|3017.5|2
1623811240000|2021-06-16 02:40:40|3023.8|3017.8|3024.8|3018.8|3024.8|3018.8|3023.8|3017.8|3
1623811250000|2021-06-16 02:40:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1623811260000|2021-06-16 02:41:00|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623811310000|2021-06-16 02:41:50|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623811400000|2021-06-16 02:43:20|3026|3020|3025.8|3019.8|3026|3020|3025.8|3019.8|2
1623811430000|2021-06-16 02:43:50|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1623811470000|2021-06-16 02:44:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1623811480000|2021-06-16 02:44:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623811500000|2021-06-16 02:45:00|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623811510000|2021-06-16 02:45:10|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623811520000|2021-06-16 02:45:20|3025.3|3019.3|3024.3|3018.3|3025.3|3019.3|3024.3|3018.3|4
1623811530000|2021-06-16 02:45:30|3024.5|3018.5|3025.3|3019.3|3025.3|3019.3|3024.5|3018.5|3
1623811540000|2021-06-16 02:45:40|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|3025.5|3019.5|1
1623811590000|2021-06-16 02:46:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623811600000|2021-06-16 02:46:40|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|2
1623811610000|2021-06-16 02:46:50|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623811620000|2021-06-16 02:47:00|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623811650000|2021-06-16 02:47:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1623811680000|2021-06-16 02:48:00|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023.3|3017.3|2
1623811760000|2021-06-16 02:49:20|3023|3017|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623811770000|2021-06-16 02:49:30|3023|3017|3023.5|3017.5|3023.5|3017.5|3022.8|3016.8|4
1623811790000|2021-06-16 02:49:50|3023|3017|3022.8|3016.8|3023|3017|3022.8|3016.8|2
1623811800000|2021-06-16 02:50:00|3023|3017|3023|3017|3023|3017|3023|3017|1
1623811900000|2021-06-16 02:51:40|3022.8|3016.8|3022|3016|3022.8|3016.8|3022|3016|2
1623811910000|2021-06-16 02:51:50|3021.5|3015.5|3021|3015|3021.5|3015.5|3019.5|3013.5|10
1623811920000|2021-06-16 02:52:00|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623811960000|2021-06-16 02:52:40|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623811970000|2021-06-16 02:52:50|3021|3015|3021|3015|3021|3015|3021|3015|1
1623811980000|2021-06-16 02:53:00|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623811990000|2021-06-16 02:53:10|3020.8|3014.8|3021|3015|3021|3015|3020.3|3014.3|4
1623812000000|2021-06-16 02:53:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|4
1623812030000|2021-06-16 02:53:50|3020.8|3014.8|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|3
1623812040000|2021-06-16 02:54:00|3021|3015|3021.3|3015.3|3021.3|3015.3|3020.8|3014.8|4
1623812050000|2021-06-16 02:54:10|3020.8|3014.8|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|4
1623812060000|2021-06-16 02:54:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623812090000|2021-06-16 02:54:50|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|9
1623812130000|2021-06-16 02:55:30|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3019.8|3013.8|4
1623812140000|2021-06-16 02:55:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623812150000|2021-06-16 02:55:50|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623812190000|2021-06-16 02:56:30|3020|3014|3020.8|3014.8|3020.8|3014.8|3020|3014|8
1623812210000|2021-06-16 02:56:50|3020.3|3014.3|3020.8|3014.8|3020.8|3014.8|3020.3|3014.3|3
1623812220000|2021-06-16 02:57:00|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623812230000|2021-06-16 02:57:10|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623812270000|2021-06-16 02:57:50|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623812280000|2021-06-16 02:58:00|3020.5|3014.5|3020.3|3014.3|3020.5|3014.5|3020|3014|4
1623812290000|2021-06-16 02:58:10|3020.5|3014.5|3021|3015|3021|3015|3020.5|3014.5|5
1623812300000|2021-06-16 02:58:20|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623812310000|2021-06-16 02:58:30|3021|3015|3021.3|3015.3|3021.3|3015.3|3021|3015|2
1623812340000|2021-06-16 02:59:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623812350000|2021-06-16 02:59:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623812360000|2021-06-16 02:59:20|3021|3015|3021|3015|3021|3015|3021|3015|1
1623812390000|2021-06-16 02:59:50|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623812400000|2021-06-16 03:00:00|3021.5|3015.5|3022.3|3016.3|3022.3|3016.3|3021.5|3015.5|2
1623812410000|2021-06-16 03:00:10|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623812430000|2021-06-16 03:00:30|3021.3|3015.3|3021|3015|3021.3|3015.3|3021|3015|2
1623812440000|2021-06-16 03:00:40|3020.5|3014.5|3020|3014|3020.5|3014.5|3019.8|3013.8|5
1623812460000|2021-06-16 03:01:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623812470000|2021-06-16 03:01:10|3020|3014|3019.8|3013.8|3020|3014|3019.8|3013.8|2
1623812480000|2021-06-16 03:01:20|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|4
1623812490000|2021-06-16 03:01:30|3019|3013|3018.5|3012.5|3019|3013|3018|3012|8
1623812500000|2021-06-16 03:01:40|3018.8|3012.8|3018.8|3012.8|3019|3013|3018.5|3012.5|6
1623812510000|2021-06-16 03:01:50|3019|3013|3018.8|3012.8|3019|3013|3018.5|3012.5|5
1623812520000|2021-06-16 03:02:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623812530000|2021-06-16 03:02:10|3018.8|3012.8|3019.3|3013.3|3019.3|3013.3|3018.5|3012.5|5
1623812540000|2021-06-16 03:02:20|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623812550000|2021-06-16 03:02:30|3019|3013|3019|3013|3019|3013|3019|3013|1
1623812570000|2021-06-16 03:02:50|3019.3|3013.3|3019.5|3013.5|3019.5|3013.5|3019.3|3013.3|2
1623812590000|2021-06-16 03:03:10|3019.3|3013.3|3019|3013|3019.3|3013.3|3019|3013|2
1623812600000|2021-06-16 03:03:20|3018.8|3012.8|3018.5|3012.5|3018.8|3012.8|3018.5|3012.5|2
1623812630000|2021-06-16 03:03:50|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623812640000|2021-06-16 03:04:00|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|3018.5|3012.5|1
1623812660000|2021-06-16 03:04:20|3018.3|3012.3|3017.3|3011.3|3018.5|3012.5|3017.3|3011.3|13
1623812670000|2021-06-16 03:04:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|5
1623812680000|2021-06-16 03:04:40|3017.8|3011.8|3017.5|3011.5|3018.5|3012.5|3017.3|3011.3|9
1623812690000|2021-06-16 03:04:50|3017.3|3011.3|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|2
1623812700000|2021-06-16 03:05:00|3017.3|3011.3|3016.5|3010.5|3017.5|3011.5|3016.5|3010.5|7
1623812710000|2021-06-16 03:05:10|3016.8|3010.8|3016.4|3010.4|3016.8|3010.8|3016.4|3010.4|3
1623812720000|2021-06-16 03:05:20|3016.5|3010.5|3016.8|3010.8|3017.5|3011.5|3016.5|3010.5|4
1623812730000|2021-06-16 03:05:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623812740000|2021-06-16 03:05:40|3016.8|3010.8|3016.6|3010.6|3017|3011|3016.6|3010.6|4
1623812750000|2021-06-16 03:05:50|3016.4|3010.4|3017.5|3011.5|3017.5|3011.5|3016.4|3010.4|4
1623812760000|2021-06-16 03:06:00|3017.8|3011.8|3018|3012|3018|3012|3017.8|3011.8|2
1623812770000|2021-06-16 03:06:10|3018.3|3012.3|3018.6|3012.6|3018.6|3012.6|3018.3|3012.3|2
1623812780000|2021-06-16 03:06:20|3018.8|3012.8|3019|3013|3019.1|3013.1|3018.8|3012.8|10
1623812790000|2021-06-16 03:06:30|3019.1|3013.1|3019.5|3013.5|3020.1|3014.1|3019.1|3013.1|6
1623812800000|2021-06-16 03:06:40|3019.8|3013.8|3020|3014|3020.5|3014.5|3019.8|3013.8|6
1623812810000|2021-06-16 03:06:50|3019.8|3013.8|3020.3|3014.3|3020.5|3014.5|3019.8|3013.8|6
1623812820000|2021-06-16 03:07:00|3020|3014|3020|3014|3020|3014|3020|3014|1
1623812830000|2021-06-16 03:07:10|3020.4|3014.4|3020|3014|3020.4|3014.4|3020|3014|2
1623812850000|2021-06-16 03:07:30|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623812860000|2021-06-16 03:07:40|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623812880000|2021-06-16 03:08:00|3019|3013|3019.3|3013.3|3019.3|3013.3|3019|3013|2
1623812900000|2021-06-16 03:08:20|3019|3013|3019|3013|3019|3013|3019|3013|1
1623812920000|2021-06-16 03:08:40|3018.8|3012.8|3018.3|3012.3|3018.8|3012.8|3018.3|3012.3|3
1623812930000|2021-06-16 03:08:50|3018.5|3012.5|3018.3|3012.3|3018.5|3012.5|3018.3|3012.3|2
1623812940000|2021-06-16 03:09:00|3018|3012|3017.3|3011.3|3018|3012|3017.3|3011.3|3
1623812950000|2021-06-16 03:09:10|3017|3011|3017.8|3011.8|3017.8|3011.8|3017|3011|4
1623812990000|2021-06-16 03:09:50|3017.5|3011.5|3017.5|3011.5|3017.8|3011.8|3017.5|3011.5|3
1623813000000|2021-06-16 03:10:00|3017.8|3011.8|3017.3|3011.3|3017.8|3011.8|3017.3|3011.3|9
1623813010000|2021-06-16 03:10:10|3017.5|3011.5|3016.6|3010.6|3017.5|3011.5|3016.6|3010.6|4
1623813030000|2021-06-16 03:10:30|3017|3011|3016.5|3010.5|3017.3|3011.3|3016.5|3010.5|5
1623813050000|2021-06-16 03:10:50|3016.8|3010.8|3017.8|3011.8|3017.8|3011.8|3016.8|3010.8|3
1623813140000|2021-06-16 03:12:20|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623813200000|2021-06-16 03:13:20|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|3016.4|3010.4|1
1623813210000|2021-06-16 03:13:30|3016.8|3010.8|3017|3011|3017|3011|3016.6|3010.6|3
1623813230000|2021-06-16 03:13:50|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|1
1623813240000|2021-06-16 03:14:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.3|3011.3|3
1623813250000|2021-06-16 03:14:10|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|3017.4|3011.4|1
1623813270000|2021-06-16 03:14:30|3017.5|3011.5|3017.4|3011.4|3017.5|3011.5|3017.4|3011.4|2
1623813280000|2021-06-16 03:14:40|3016.6|3010.6|3017.8|3011.8|3017.8|3011.8|3016.6|3010.6|2
1623813290000|2021-06-16 03:14:50|3018|3012|3018.3|3012.3|3018.3|3012.3|3018|3012|2
1623813300000|2021-06-16 03:15:00|3018.5|3012.5|3018.8|3012.8|3018.8|3012.8|3018.5|3012.5|2
1623813310000|2021-06-16 03:15:10|3018.5|3012.5|3019|3013|3019|3013|3018.3|3012.3|4
1623813330000|2021-06-16 03:15:30|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623813340000|2021-06-16 03:15:40|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623813350000|2021-06-16 03:15:50|3019.3|3013.3|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|3
1623813360000|2021-06-16 03:16:00|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623813370000|2021-06-16 03:16:10|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623813400000|2021-06-16 03:16:40|3019.5|3013.5|3019.3|3013.3|3019.5|3013.5|3019.3|3013.3|2
1623813410000|2021-06-16 03:16:50|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|3019.5|3013.5|1
1623813450000|2021-06-16 03:17:30|3019.8|3013.8|3020|3014|3020|3014|3019.8|3013.8|2
1623813490000|2021-06-16 03:18:10|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623813520000|2021-06-16 03:18:40|3020.5|3014.5|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|3
1623813540000|2021-06-16 03:19:00|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1623813560000|2021-06-16 03:19:20|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623813630000|2021-06-16 03:20:30|3019.5|3013.5|3019.8|3013.8|3019.8|3013.8|3019.5|3013.5|2
1623813640000|2021-06-16 03:20:40|3020|3014|3020|3014|3020|3014|3020|3014|1
1623813660000|2021-06-16 03:21:00|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|3020.3|3014.3|1
1623813670000|2021-06-16 03:21:10|3020|3014|3019.5|3013.5|3020|3014|3019.5|3013.5|3
1623813680000|2021-06-16 03:21:20|3019.8|3013.8|3019.5|3013.5|3019.8|3013.8|3019.5|3013.5|2
1623813710000|2021-06-16 03:21:50|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|3019.3|3013.3|1
1623813720000|2021-06-16 03:22:00|3019|3013|3018.8|3012.8|3019|3013|3018.8|3012.8|2
1623813740000|2021-06-16 03:22:20|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|3018.3|3012.3|1
1623813750000|2021-06-16 03:22:30|3018|3012|3018|3012|3018|3012|3018|3012|1
1623813840000|2021-06-16 03:24:00|3018.3|3012.3|3018.5|3012.5|3018.5|3012.5|3018.3|3012.3|2
1623813850000|2021-06-16 03:24:10|3018.8|3012.8|3019|3013|3019|3013|3018.8|3012.8|2
1623813870000|2021-06-16 03:24:30|3019.8|3013.8|3020.3|3014.3|3020.3|3014.3|3019.8|3013.8|2
1623813950000|2021-06-16 03:25:50|3020.5|3014.5|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|2
1623813970000|2021-06-16 03:26:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623813980000|2021-06-16 03:26:20|3021.3|3015.3|3021.8|3015.8|3021.8|3015.8|3021.3|3015.3|3
1623814010000|2021-06-16 03:26:50|3021.3|3015.3|3020.8|3014.8|3021.3|3015.3|3020.8|3014.8|2
1623814020000|2021-06-16 03:27:00|3021|3015|3021|3015|3021|3015|3021|3015|1
1623814030000|2021-06-16 03:27:10|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623814040000|2021-06-16 03:27:20|3021.5|3015.5|3022.3|3016.3|3022.5|3016.5|3021.5|3015.5|4
1623814050000|2021-06-16 03:27:30|3022.5|3016.5|3022.5|3016.5|3022.8|3016.8|3022.5|3016.5|3
1623814070000|2021-06-16 03:27:50|3022.3|3016.3|3022|3016|3022.3|3016.3|3022|3016|2
1623814110000|2021-06-16 03:28:30|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623814120000|2021-06-16 03:28:40|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623814140000|2021-06-16 03:29:00|3021.1|3015.1|3020.5|3014.5|3021.1|3015.1|3020.5|3014.5|2
1623814200000|2021-06-16 03:30:00|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.5|3014.5|3
1623814230000|2021-06-16 03:30:30|3021|3015|3021|3015|3021|3015|3021|3015|1
1623814450000|2021-06-16 03:34:10|3020.8|3014.8|3022.3|3016.3|3022.3|3016.3|3020.8|3014.8|2
1623814510000|2021-06-16 03:35:10|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|3022.8|3016.8|1
1623814520000|2021-06-16 03:35:20|3023|3017|3023.3|3017.3|3023.3|3017.3|3023|3017|2
1623814530000|2021-06-16 03:35:30|3023|3017|3023|3017|3023|3017|3023|3017|1
1623814580000|2021-06-16 03:36:20|3022|3016|3021.8|3015.8|3022|3016|3021.3|3015.3|4
1623814750000|2021-06-16 03:39:10|3021.5|3015.5|3021|3015|3021.5|3015.5|3021|3015|2
1623814780000|2021-06-16 03:39:40|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|3020.8|3014.8|1
1623815150000|2021-06-16 03:45:50|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623815550000|2021-06-16 03:52:30|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|3021.1|3015.1|1
1623815560000|2021-06-16 03:52:40|3021|3015|3020.5|3014.5|3021|3015|3020.5|3014.5|2
1623815590000|2021-06-16 03:53:10|3021|3015|3021|3015|3021|3015|3021|3015|1
1623815600000|2021-06-16 03:53:20|3020.8|3014.8|3020.5|3014.5|3020.8|3014.8|3020.5|3014.5|2
1623815610000|2021-06-16 03:53:30|3021.4|3015.4|3020.8|3014.8|3021.4|3015.4|3020.8|3014.8|2
1623815620000|2021-06-16 03:53:40|3021|3015|3021|3015|3021|3015|3021|3015|1
1623815650000|2021-06-16 03:54:10|3021.6|3015.6|3021|3015|3021.6|3015.6|3021|3015|6
1623815660000|2021-06-16 03:54:20|3021.8|3015.8|3022|3016|3022|3016|3021.8|3015.8|2
1623815700000|2021-06-16 03:55:00|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|3021.8|3015.8|1
1623815710000|2021-06-16 03:55:10|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|3021.5|3015.5|1
1623815720000|2021-06-16 03:55:20|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|3021.3|3015.3|1
1623815900000|2021-06-16 03:58:20|3021.5|3015.5|3022|3016|3022|3016|3021.5|3015.5|2
1623815910000|2021-06-16 03:58:30|3022.3|3016.3|3022.8|3016.8|3022.8|3016.8|3022.3|3016.3|2
1623815940000|2021-06-16 03:59:00|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623816050000|2021-06-16 04:00:50|3023.3|3017.3|3021.5|3015.5|3023.3|3017.3|3021.5|3015.5|6
1623816120000|2021-06-16 04:02:00|3022|3016|3022|3016|3022|3016|3022|3016|1
1623816370000|2021-06-16 04:06:10|3021.8|3015.8|3020.3|3014.3|3021.8|3015.8|3020.3|3014.3|2
1623816410000|2021-06-16 04:06:50|3020|3014|3020|3014|3020|3014|3020|3014|1
1623816420000|2021-06-16 04:07:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623816460000|2021-06-16 04:07:40|3019.5|3013.5|3018.8|3012.8|3019.5|3013.5|3018.8|3012.8|3
1623816470000|2021-06-16 04:07:50|3018.3|3012.3|3017.5|3011.5|3018.3|3012.3|3017.5|3011.5|2
1623816490000|2021-06-16 04:08:10|3017.3|3011.3|3017.1|3011.1|3017.3|3011.3|3017.1|3011.1|2
1623816510000|2021-06-16 04:08:30|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623816530000|2021-06-16 04:08:50|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|3017.8|3011.8|1
1623816540000|2021-06-16 04:09:00|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|3017.5|3011.5|1
1623816580000|2021-06-16 04:09:40|3017.3|3011.3|3017|3011|3017.3|3011.3|3016.9|3010.9|3
1623816590000|2021-06-16 04:09:50|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|3016.9|3010.9|1
1623816610000|2021-06-16 04:10:10|3015.5|3009.5|3013|3007|3015.5|3009.5|3013|3007|4
1623816620000|2021-06-16 04:10:20|3012.3|3006.3|3012|3006|3012.3|3006.3|3012|3006|2
1623816630000|2021-06-16 04:10:30|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623816650000|2021-06-16 04:10:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623816670000|2021-06-16 04:11:10|3011.5|3005.5|3012|3006|3012|3006|3011.5|3005.5|3
1623816680000|2021-06-16 04:11:20|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623816690000|2021-06-16 04:11:30|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623816700000|2021-06-16 04:11:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623816710000|2021-06-16 04:11:50|3011.5|3005.5|3011.3|3005.3|3011.5|3005.5|3011.3|3005.3|2
1623816720000|2021-06-16 04:12:00|3010.8|3004.8|3010|3004|3010.8|3004.8|3010|3004|2
1623816740000|2021-06-16 04:12:20|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623816750000|2021-06-16 04:12:30|3009.1|3003.1|3009|3003|3009.1|3003.1|3008.5|3002.5|3
1623816770000|2021-06-16 04:12:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623816780000|2021-06-16 04:13:00|3008.5|3002.5|3008.8|3002.8|3008.8|3002.8|3008.5|3002.5|2
1623816800000|2021-06-16 04:13:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3006.8|3000.8|3
1623816810000|2021-06-16 04:13:30|3007.5|3001.5|3006.5|3000.5|3007.5|3001.5|3006.5|3000.5|3
1623816820000|2021-06-16 04:13:40|3006.3|3000.3|3006|3000|3006.3|3000.3|3006|3000|2
1623816830000|2021-06-16 04:13:50|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1623816840000|2021-06-16 04:14:00|3006.3|3000.3|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|3
1623816850000|2021-06-16 04:14:10|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623816880000|2021-06-16 04:14:40|3005.6|2999.6|3006.3|3000.3|3006.3|3000.3|3005.6|2999.6|2
1623816910000|2021-06-16 04:15:10|3006|3000|3005.1|2999.1|3006|3000|3005.1|2999.1|2
1623816930000|2021-06-16 04:15:30|3004.8|2998.8|3003.8|2997.8|3004.8|2998.8|3003.8|2997.8|2
1623816940000|2021-06-16 04:15:40|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|2
1623816960000|2021-06-16 04:16:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623817020000|2021-06-16 04:17:00|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.5|2996.5|3
1623817030000|2021-06-16 04:17:10|3002.3|2996.3|3001.3|2995.3|3002.3|2996.3|3000.8|2994.8|4
1623817040000|2021-06-16 04:17:20|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|2
1623817060000|2021-06-16 04:17:40|3000.6|2994.6|3001.1|2995.1|3001.1|2995.1|3000.6|2994.6|2
1623817090000|2021-06-16 04:18:10|3000.3|2994.3|2999.3|2993.3|3000.3|2994.3|2999.3|2993.3|3
1623817110000|2021-06-16 04:18:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623817150000|2021-06-16 04:19:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623817210000|2021-06-16 04:20:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623817250000|2021-06-16 04:20:50|2998|2992|2996.8|2990.8|2998|2992|2996.8|2990.8|2
1623817270000|2021-06-16 04:21:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1623817290000|2021-06-16 04:21:30|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623817360000|2021-06-16 04:22:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1623817370000|2021-06-16 04:22:50|2996.5|2990.5|2996.5|2990.5|2997|2991|2996.5|2990.5|3
1623817390000|2021-06-16 04:23:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623817410000|2021-06-16 04:23:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623817420000|2021-06-16 04:23:40|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1623817470000|2021-06-16 04:24:30|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|2995.9|2989.9|1
1623817480000|2021-06-16 04:24:40|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1623817540000|2021-06-16 04:25:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623817620000|2021-06-16 04:27:00|2996.3|2990.3|2998.5|2992.5|2998.5|2992.5|2996.3|2990.3|2
1623817640000|2021-06-16 04:27:20|2999.4|2993.4|2998.8|2992.8|2999.4|2993.4|2998.8|2992.8|2
1623817680000|2021-06-16 04:28:00|2999|2993|2999.5|2993.5|2999.8|2993.8|2999|2993|4
1623817690000|2021-06-16 04:28:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623817700000|2021-06-16 04:28:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1623817790000|2021-06-16 04:29:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623817850000|2021-06-16 04:30:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623817890000|2021-06-16 04:31:30|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1623817990000|2021-06-16 04:33:10|3001|2995|3002.8|2996.8|3002.8|2996.8|3001|2995|2
1623818080000|2021-06-16 04:34:40|3003.8|2997.8|3004.9|2998.9|3004.9|2998.9|3003.8|2997.8|2
1623818100000|2021-06-16 04:35:00|3004.5|2998.5|3003|2997|3004.5|2998.5|3003|2997|6
1623818110000|2021-06-16 04:35:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623818130000|2021-06-16 04:35:30|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623818140000|2021-06-16 04:35:40|3001.8|2995.8|3000.5|2994.5|3001.8|2995.8|3000.5|2994.5|2
1623818150000|2021-06-16 04:35:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623818160000|2021-06-16 04:36:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623818170000|2021-06-16 04:36:10|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|2
1623818180000|2021-06-16 04:36:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998|2992|3
1623818200000|2021-06-16 04:36:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1623818210000|2021-06-16 04:36:50|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|5
1623818220000|2021-06-16 04:37:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1623818280000|2021-06-16 04:38:00|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623818310000|2021-06-16 04:38:30|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|2
1623818340000|2021-06-16 04:39:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1623818390000|2021-06-16 04:39:50|2998.5|2992.5|3000.9|2994.9|3000.9|2994.9|2998.5|2992.5|3
1623818400000|2021-06-16 04:40:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623818430000|2021-06-16 04:40:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623818470000|2021-06-16 04:41:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623818480000|2021-06-16 04:41:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623818490000|2021-06-16 04:41:30|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623818520000|2021-06-16 04:42:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623818560000|2021-06-16 04:42:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623818590000|2021-06-16 04:43:10|3000.4|2994.4|2999.8|2993.8|3000.4|2994.4|2999.8|2993.8|2
1623818600000|2021-06-16 04:43:20|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|9
1623818610000|2021-06-16 04:43:30|3000.5|2994.5|3000.8|2994.8|3001.4|2995.4|3000.5|2994.5|3
1623818620000|2021-06-16 04:43:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623818640000|2021-06-16 04:44:00|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|3
1623818720000|2021-06-16 04:45:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1623818850000|2021-06-16 04:47:30|3002.9|2996.9|3003.1|2997.1|3003.1|2997.1|3002.9|2996.9|2
1623818910000|2021-06-16 04:48:30|3003|2997|3002.4|2996.4|3003|2997|3002.4|2996.4|2
1623818920000|2021-06-16 04:48:40|3002.3|2996.3|3001|2995|3002.3|2996.3|3001|2995|3
1623818930000|2021-06-16 04:48:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623818950000|2021-06-16 04:49:10|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.8|2993.8|3
1623819000000|2021-06-16 04:50:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623819220000|2021-06-16 04:53:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1623819250000|2021-06-16 04:54:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623819260000|2021-06-16 04:54:20|2999.4|2993.4|2999.1|2993.1|2999.4|2993.4|2998.8|2992.8|5
1623819300000|2021-06-16 04:55:00|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623819330000|2021-06-16 04:55:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623819340000|2021-06-16 04:55:40|2998.4|2992.4|2998|2992|2998.4|2992.4|2997.8|2991.8|3
1623819360000|2021-06-16 04:56:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1623819380000|2021-06-16 04:56:20|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1623819400000|2021-06-16 04:56:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623819470000|2021-06-16 04:57:50|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623819490000|2021-06-16 04:58:10|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623819500000|2021-06-16 04:58:20|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1623819510000|2021-06-16 04:58:30|2998|2992|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1623819520000|2021-06-16 04:58:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623819540000|2021-06-16 04:59:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623819610000|2021-06-16 05:00:10|2997.5|2991.5|2998|2992|2998|2992|2997.5|2991.5|2
1623819620000|2021-06-16 05:00:20|2997.8|2991.8|2998.1|2992.1|2998.1|2992.1|2997.8|2991.8|2
1623819660000|2021-06-16 05:01:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623819670000|2021-06-16 05:01:10|2999.5|2993.5|3000.8|2994.8|3000.8|2994.8|2999.5|2993.5|2
1623819680000|2021-06-16 05:01:20|3001.4|2995.4|3000.8|2994.8|3001.8|2995.8|3000.8|2994.8|4
1623819840000|2021-06-16 05:04:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1623819850000|2021-06-16 05:04:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623819890000|2021-06-16 05:04:50|3001.3|2995.3|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|2
1623819910000|2021-06-16 05:05:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1623820020000|2021-06-16 05:07:00|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1623820130000|2021-06-16 05:08:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623820210000|2021-06-16 05:10:10|3002.3|2996.3|3003|2997|3003.8|2997.8|3002.3|2996.3|3
1623820260000|2021-06-16 05:11:00|3003.3|2997.3|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|5
1623820270000|2021-06-16 05:11:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623820330000|2021-06-16 05:12:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623820400000|2021-06-16 05:13:20|3004.9|2998.9|3004.3|2998.3|3004.9|2998.9|3004.3|2998.3|3
1623820520000|2021-06-16 05:15:20|3004|2998|3003.8|2997.8|3004|2998|3003.8|2997.8|2
1623820640000|2021-06-16 05:17:20|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623820720000|2021-06-16 05:18:40|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623820740000|2021-06-16 05:19:00|3003|2997|3003|2997|3003.3|2997.3|3003|2997|3
1623820770000|2021-06-16 05:19:30|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623820840000|2021-06-16 05:20:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623821000000|2021-06-16 05:23:20|3004|2998|3004|2998|3004|2998|3004|2998|1
1623821110000|2021-06-16 05:25:10|3004.3|2998.3|3005.3|2999.3|3005.3|2999.3|3004.3|2998.3|3
1623821130000|2021-06-16 05:25:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623821150000|2021-06-16 05:25:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623821170000|2021-06-16 05:26:10|3004.5|2998.5|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|2
1623821180000|2021-06-16 05:26:20|3004|2998|3002.4|2996.4|3004|2998|3002.4|2996.4|2
1623821190000|2021-06-16 05:26:30|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623821220000|2021-06-16 05:27:00|3002.5|2996.5|3001.9|2995.9|3002.5|2996.5|3001.9|2995.9|3
1623821240000|2021-06-16 05:27:20|3001.3|2995.3|3001.8|2995.8|3002|2996|3001.3|2995.3|3
1623821250000|2021-06-16 05:27:30|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|3
1623821260000|2021-06-16 05:27:40|2999.9|2993.9|2999.3|2993.3|2999.9|2993.9|2999.3|2993.3|3
1623821270000|2021-06-16 05:27:50|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|4
1623821280000|2021-06-16 05:28:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623821290000|2021-06-16 05:28:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1623821310000|2021-06-16 05:28:30|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1623821320000|2021-06-16 05:28:40|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1623821330000|2021-06-16 05:28:50|2996.8|2990.8|2996|2990|2996.8|2990.8|2996|2990|2
1623821350000|2021-06-16 05:29:10|2996.9|2990.9|2996.5|2990.5|2996.9|2990.9|2996.5|2990.5|2
1623821360000|2021-06-16 05:29:20|2996.8|2990.8|2995.9|2989.9|2996.8|2990.8|2995.9|2989.9|3
1623821370000|2021-06-16 05:29:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623821380000|2021-06-16 05:29:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623821390000|2021-06-16 05:29:50|2994.3|2988.3|2993.4|2987.4|2994.3|2988.3|2993.4|2987.4|2
1623821400000|2021-06-16 05:30:00|2993.8|2987.8|3000.8|2994.8|3002|2996|2993.8|2987.8|25
1623821410000|2021-06-16 05:30:10|3001.3|2995.3|2997|2991|3001.5|2995.5|2996.8|2990.8|14
1623821420000|2021-06-16 05:30:20|2996.8|2990.8|2995.3|2989.3|2996.8|2990.8|2995|2989|4
1623821430000|2021-06-16 05:30:30|2995|2989|2992.8|2986.8|2995|2989|2992.3|2986.3|7
1623821440000|2021-06-16 05:30:40|2993|2987|2996|2990|2996.3|2990.3|2993|2987|15
1623821450000|2021-06-16 05:30:50|2995.8|2989.8|2993.5|2987.5|2995.8|2989.8|2993.5|2987.5|6
1623821460000|2021-06-16 05:31:00|2993.3|2987.3|2996|2990|2996|2990|2992.5|2986.5|14
1623821470000|2021-06-16 05:31:10|2996.3|2990.3|2994.8|2988.8|2996.5|2990.5|2993.8|2987.8|12
1623821480000|2021-06-16 05:31:20|2995|2989|2996|2990|2997|2991|2995|2989|11
1623821490000|2021-06-16 05:31:30|2996.3|2990.3|2998|2992|2998|2992|2995.8|2989.8|9
1623821500000|2021-06-16 05:31:40|2998.3|2992.3|2998.5|2992.5|2999.3|2993.3|2997.8|2991.8|10
1623821510000|2021-06-16 05:31:50|2998.8|2992.8|2997.1|2991.1|2998.8|2992.8|2997.1|2991.1|5
1623821520000|2021-06-16 05:32:00|2996.5|2990.5|2995.3|2989.3|2996.5|2990.5|2994.5|2988.5|9
1623821530000|2021-06-16 05:32:10|2995.5|2989.5|2997.5|2991.5|2997.5|2991.5|2995.5|2989.5|5
1623821540000|2021-06-16 05:32:20|2997.3|2991.3|2996|2990|2997.3|2991.3|2995.8|2989.8|5
1623821560000|2021-06-16 05:32:40|2996.4|2990.4|2997.8|2991.8|2997.8|2991.8|2995.6|2989.6|10
1623821570000|2021-06-16 05:32:50|2998|2992|2995.9|2989.9|2998.3|2992.3|2995.8|2989.8|15
1623821580000|2021-06-16 05:33:00|2995.6|2989.6|2993|2987|2995.9|2989.9|2993|2987|12
1623821590000|2021-06-16 05:33:10|2993.3|2987.3|2993.3|2987.3|2994|2988|2993|2987|7
1623821600000|2021-06-16 05:33:20|2993.5|2987.5|2997.5|2991.5|2997.5|2991.5|2993.5|2987.5|11
1623821610000|2021-06-16 05:33:30|2998|2992|2997.8|2991.8|2999|2993|2997.4|2991.4|18
1623821620000|2021-06-16 05:33:40|2997.4|2991.4|2994.5|2988.5|2997.6|2991.6|2994.5|2988.5|11
1623821630000|2021-06-16 05:33:50|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|4
1623821640000|2021-06-16 05:34:00|2994.6|2988.6|2995.5|2989.5|2995.5|2989.5|2994.6|2988.6|8
1623821650000|2021-06-16 05:34:10|2995.6|2989.6|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|3
1623821660000|2021-06-16 05:34:20|2995.9|2989.9|2998.4|2992.4|2998.4|2992.4|2995.9|2989.9|11
1623821670000|2021-06-16 05:34:30|2998.3|2992.3|2995.6|2989.6|2998.3|2992.3|2995.6|2989.6|7
1623821680000|2021-06-16 05:34:40|2995.9|2989.9|2994.4|2988.4|2995.9|2989.9|2994.4|2988.4|10
1623821690000|2021-06-16 05:34:50|2994.6|2988.6|2995.5|2989.5|2995.8|2989.8|2994.4|2988.4|19
1623821700000|2021-06-16 05:35:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1623821710000|2021-06-16 05:35:10|2995.3|2989.3|2995.5|2989.5|2996.3|2990.3|2995.3|2989.3|9
1623821720000|2021-06-16 05:35:20|2995.3|2989.3|2994.8|2988.8|2995.4|2989.4|2994.5|2988.5|10
1623821730000|2021-06-16 05:35:30|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623821740000|2021-06-16 05:35:40|2994.5|2988.5|2994.3|2988.3|2994.8|2988.8|2993.3|2987.3|21
1623821750000|2021-06-16 05:35:50|2994|2988|2992.8|2986.8|2994|2988|2992.8|2986.8|5
1623821760000|2021-06-16 05:36:00|2992.5|2986.5|2993.8|2987.8|2993.8|2987.8|2992.4|2986.4|8
1623821770000|2021-06-16 05:36:10|2994.4|2988.4|2992.3|2986.3|2995.3|2989.3|2992.3|2986.3|13
1623821780000|2021-06-16 05:36:20|2992.5|2986.5|2992.8|2986.8|2994.3|2988.3|2992.5|2986.5|12
1623821790000|2021-06-16 05:36:30|2993|2987|2993|2987|2993|2987|2992.5|2986.5|7
1623821800000|2021-06-16 05:36:40|2992.6|2986.6|2992.5|2986.5|2993|2987|2992.5|2986.5|8
1623821810000|2021-06-16 05:36:50|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991|2985|13
1623821820000|2021-06-16 05:37:00|2991.5|2985.5|2990.3|2984.3|2992.3|2986.3|2989.8|2983.8|13
1623821830000|2021-06-16 05:37:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1623821840000|2021-06-16 05:37:20|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2988.5|2982.5|8
1623821850000|2021-06-16 05:37:30|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|7
1623821860000|2021-06-16 05:37:40|2989|2983|2988.3|2982.3|2989.8|2983.8|2988.3|2982.3|11
1623821870000|2021-06-16 05:37:50|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.3|2982.3|14
1623821880000|2021-06-16 05:38:00|2989|2983|2988.5|2982.5|2989.3|2983.3|2988.3|2982.3|10
1623821890000|2021-06-16 05:38:10|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|5
1623821900000|2021-06-16 05:38:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623821910000|2021-06-16 05:38:30|2989.5|2983.5|2991.5|2985.5|2991.5|2985.5|2989.5|2983.5|16
1623821920000|2021-06-16 05:38:40|2991|2985|2990.8|2984.8|2991.5|2985.5|2990.3|2984.3|11
1623821930000|2021-06-16 05:38:50|2990.5|2984.5|2989.3|2983.3|2990.8|2984.8|2989|2983|14
1623821940000|2021-06-16 05:39:00|2989|2983|2989.5|2983.5|2989.8|2983.8|2989|2983|4
1623821960000|2021-06-16 05:39:20|2989.4|2983.4|2988.3|2982.3|2989.4|2983.4|2988.3|2982.3|10
1623821970000|2021-06-16 05:39:30|2988|2982|2988.5|2982.5|2988.8|2982.8|2987.8|2981.8|10
1623821980000|2021-06-16 05:39:40|2989.8|2983.8|2990|2984|2990.8|2984.8|2989.8|2983.8|7
1623821990000|2021-06-16 05:39:50|2989.8|2983.8|2987.1|2981.1|2989.8|2983.8|2986.8|2980.8|11
1623822000000|2021-06-16 05:40:00|2986.8|2980.8|2987|2981|2987.3|2981.3|2985.9|2979.9|12
1623822010000|2021-06-16 05:40:10|2986.8|2980.8|2987.3|2981.3|2987.8|2981.8|2986.8|2980.8|7
1623822020000|2021-06-16 05:40:20|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1623822030000|2021-06-16 05:40:30|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|3
1623822040000|2021-06-16 05:40:40|2986.5|2980.5|2987|2981|2987|2981|2986.3|2980.3|5
1623822050000|2021-06-16 05:40:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987|2981|4
1623822060000|2021-06-16 05:41:00|2987.8|2981.8|2986.5|2980.5|2988|2982|2986.5|2980.5|7
1623822070000|2021-06-16 05:41:10|2986.8|2980.8|2986.5|2980.5|2987|2981|2986|2980|14
1623822080000|2021-06-16 05:41:20|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2985.8|2979.8|11
1623822090000|2021-06-16 05:41:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|5
1623822100000|2021-06-16 05:41:40|2986.5|2980.5|2987.6|2981.6|2987.6|2981.6|2986.5|2980.5|4
1623822110000|2021-06-16 05:41:50|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|10
1623822120000|2021-06-16 05:42:00|2988|2982|2986.5|2980.5|2988|2982|2986.5|2980.5|10
1623822130000|2021-06-16 05:42:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623822140000|2021-06-16 05:42:20|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|8
1623822150000|2021-06-16 05:42:30|2985|2979|2985|2979|2985.8|2979.8|2984.8|2978.8|13
1623822160000|2021-06-16 05:42:40|2985.3|2979.3|2986.3|2980.3|2986.9|2980.9|2985.3|2979.3|8
1623822170000|2021-06-16 05:42:50|2986.1|2980.1|2985.5|2979.5|2986.1|2980.1|2985.5|2979.5|5
1623822180000|2021-06-16 05:43:00|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|8
1623822190000|2021-06-16 05:43:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|5
1623822210000|2021-06-16 05:43:30|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|4
1623822220000|2021-06-16 05:43:40|2986|2980|2987.3|2981.3|2987.5|2981.5|2986|2980|9
1623822230000|2021-06-16 05:43:50|2987|2981|2985.8|2979.8|2987|2981|2985.8|2979.8|5
1623822240000|2021-06-16 05:44:00|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1623822250000|2021-06-16 05:44:10|2986.5|2980.5|2987.8|2981.8|2988|2982|2986.5|2980.5|8
1623822260000|2021-06-16 05:44:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|4
1623822270000|2021-06-16 05:44:30|2988.5|2982.5|2987.3|2981.3|2988.5|2982.5|2987.3|2981.3|2
1623822280000|2021-06-16 05:44:40|2987.5|2981.5|2989|2983|2989|2983|2987.5|2981.5|5
1623822290000|2021-06-16 05:44:50|2988.8|2982.8|2987.6|2981.6|2988.8|2982.8|2987.6|2981.6|4
1623822300000|2021-06-16 05:45:00|2988.6|2982.6|2986|2980|2988.6|2982.6|2986|2980|9
1623822310000|2021-06-16 05:45:10|2986.3|2980.3|2987.8|2981.8|2987.8|2981.8|2986.3|2980.3|7
1623822320000|2021-06-16 05:45:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623822330000|2021-06-16 05:45:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623822340000|2021-06-16 05:45:40|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1623822350000|2021-06-16 05:45:50|2987|2981|2986.8|2980.8|2987|2981|2986.5|2980.5|3
1623822360000|2021-06-16 05:46:00|2987|2981|2985.5|2979.5|2987|2981|2985|2979|13
1623822370000|2021-06-16 05:46:10|2985.8|2979.8|2987.8|2981.8|2987.8|2981.8|2985.8|2979.8|5
1623822380000|2021-06-16 05:46:20|2988.3|2982.3|2989|2983|2989.5|2983.5|2988.3|2982.3|4
1623822390000|2021-06-16 05:46:30|2988.9|2982.9|2989.3|2983.3|2989.5|2983.5|2988.8|2982.8|6
1623822400000|2021-06-16 05:46:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623822410000|2021-06-16 05:46:50|2989.4|2983.4|2988.8|2982.8|2989.4|2983.4|2988.8|2982.8|3
1623822420000|2021-06-16 05:47:00|2988.5|2982.5|2986.8|2980.8|2988.5|2982.5|2986.8|2980.8|8
1623822430000|2021-06-16 05:47:10|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1623822440000|2021-06-16 05:47:20|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.5|2980.5|7
1623822450000|2021-06-16 05:47:30|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623822460000|2021-06-16 05:47:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1623822470000|2021-06-16 05:47:50|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|14
1623822480000|2021-06-16 05:48:00|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1623822490000|2021-06-16 05:48:10|2985.3|2979.3|2984.4|2978.4|2985.3|2979.3|2984.4|2978.4|4
1623822500000|2021-06-16 05:48:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623822520000|2021-06-16 05:48:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623822530000|2021-06-16 05:48:50|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|5
1623822550000|2021-06-16 05:49:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623822560000|2021-06-16 05:49:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623822570000|2021-06-16 05:49:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623822590000|2021-06-16 05:49:50|2984|2978|2983.4|2977.4|2984|2978|2983.4|2977.4|3
1623822600000|2021-06-16 05:50:00|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|4
1623822610000|2021-06-16 05:50:10|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1623822620000|2021-06-16 05:50:20|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1623822630000|2021-06-16 05:50:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623822650000|2021-06-16 05:50:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623822670000|2021-06-16 05:51:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623822680000|2021-06-16 05:51:20|2983.9|2977.9|2984.5|2978.5|2984.5|2978.5|2983.9|2977.9|3
1623822690000|2021-06-16 05:51:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623822700000|2021-06-16 05:51:40|2984|2978|2982.8|2976.8|2984|2978|2982.5|2976.5|5
1623822710000|2021-06-16 05:51:50|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|2
1623822720000|2021-06-16 05:52:00|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|4
1623822730000|2021-06-16 05:52:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623822740000|2021-06-16 05:52:20|2984|2978|2984.1|2978.1|2984.1|2978.1|2984|2978|2
1623822750000|2021-06-16 05:52:30|2983.9|2977.9|2984|2978|2984.3|2978.3|2983.9|2977.9|4
1623822760000|2021-06-16 05:52:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1623822770000|2021-06-16 05:52:50|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1623822780000|2021-06-16 05:53:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1623822790000|2021-06-16 05:53:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623822800000|2021-06-16 05:53:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623822810000|2021-06-16 05:53:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623822840000|2021-06-16 05:54:00|2984.5|2978.5|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|9
1623822850000|2021-06-16 05:54:10|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|4
1623822860000|2021-06-16 05:54:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623822870000|2021-06-16 05:54:30|2983.5|2977.5|2983|2977|2983.5|2977.5|2983|2977|3
1623822880000|2021-06-16 05:54:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1623822890000|2021-06-16 05:54:50|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|3
1623822910000|2021-06-16 05:55:10|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1623822920000|2021-06-16 05:55:20|2980.8|2974.8|2981|2975|2981|2975|2980.5|2974.5|4
1623822930000|2021-06-16 05:55:30|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1623822940000|2021-06-16 05:55:40|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1623822950000|2021-06-16 05:55:50|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|6
1623822960000|2021-06-16 05:56:00|2982.3|2976.3|2983.6|2977.6|2983.6|2977.6|2982.3|2976.3|4
1623822990000|2021-06-16 05:56:30|2984|2978|2985|2979|2985.3|2979.3|2984|2978|5
1623823010000|2021-06-16 05:56:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|4
1623823020000|2021-06-16 05:57:00|2984.4|2978.4|2983.4|2977.4|2984.4|2978.4|2983.4|2977.4|3
1623823030000|2021-06-16 05:57:10|2983.6|2977.6|2983.4|2977.4|2983.6|2977.6|2983.1|2977.1|3
1623823040000|2021-06-16 05:57:20|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2983|2977|4
1623823050000|2021-06-16 05:57:30|2983.8|2977.8|2982.4|2976.4|2983.9|2977.9|2982.4|2976.4|5
1623823060000|2021-06-16 05:57:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623823070000|2021-06-16 05:57:50|2983|2977|2983.6|2977.6|2983.6|2977.6|2983|2977|4
1623823080000|2021-06-16 05:58:00|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623823100000|2021-06-16 05:58:20|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|2
1623823110000|2021-06-16 05:58:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623823120000|2021-06-16 05:58:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623823140000|2021-06-16 05:59:00|2983.6|2977.6|2984.3|2978.3|2984.3|2978.3|2983.6|2977.6|2
1623823150000|2021-06-16 05:59:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623823190000|2021-06-16 05:59:50|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1623823200000|2021-06-16 06:00:00|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1623823210000|2021-06-16 06:00:10|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623823250000|2021-06-16 06:00:50|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|4
1623823260000|2021-06-16 06:01:00|2982.5|2976.5|2982.5|2976.5|2983|2977|2982.5|2976.5|3
1623823270000|2021-06-16 06:01:10|2981.8|2975.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|9
1623823280000|2021-06-16 06:01:20|2983.5|2977.5|2985.3|2979.3|2985.3|2979.3|2983.5|2977.5|9
1623823290000|2021-06-16 06:01:30|2985|2979|2984.8|2978.8|2985.3|2979.3|2984.3|2978.3|16
1623823300000|2021-06-16 06:01:40|2985|2979|2985.5|2979.5|2985.8|2979.8|2985|2979|5
1623823310000|2021-06-16 06:01:50|2986|2980|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|5
1623823320000|2021-06-16 06:02:00|2985.8|2979.8|2986|2980|2986.3|2980.3|2985.5|2979.5|8
1623823330000|2021-06-16 06:02:10|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2984.5|2978.5|4
1623823340000|2021-06-16 06:02:20|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1623823350000|2021-06-16 06:02:30|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|4
1623823360000|2021-06-16 06:02:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623823380000|2021-06-16 06:03:00|2986.9|2980.9|2989|2983|2989.3|2983.3|2986.9|2980.9|12
1623823390000|2021-06-16 06:03:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|3
1623823440000|2021-06-16 06:04:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623823450000|2021-06-16 06:04:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623823460000|2021-06-16 06:04:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623823470000|2021-06-16 06:04:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623823480000|2021-06-16 06:04:40|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623823490000|2021-06-16 06:04:50|2989.6|2983.6|2989.5|2983.5|2990|2984|2989.5|2983.5|6
1623823500000|2021-06-16 06:05:00|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.3|2983.3|3
1623823510000|2021-06-16 06:05:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623823540000|2021-06-16 06:05:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623823550000|2021-06-16 06:05:50|2989.3|2983.3|2989.6|2983.6|2989.6|2983.6|2989.3|2983.3|2
1623823560000|2021-06-16 06:06:00|2990.1|2984.1|2991.3|2985.3|2991.3|2985.3|2990.1|2984.1|5
1623823570000|2021-06-16 06:06:10|2991|2985|2989.5|2983.5|2991|2985|2989.5|2983.5|6
1623823580000|2021-06-16 06:06:20|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|3
1623823590000|2021-06-16 06:06:30|2989.4|2983.4|2989.3|2983.3|2989.4|2983.4|2989|2983|4
1623823600000|2021-06-16 06:06:40|2990.4|2984.4|2989.4|2983.4|2990.4|2984.4|2989.4|2983.4|3
1623823710000|2021-06-16 06:08:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623823720000|2021-06-16 06:08:40|2989|2983|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1623823750000|2021-06-16 06:09:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1623823800000|2021-06-16 06:10:00|2987.8|2981.8|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1623823810000|2021-06-16 06:10:10|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623823820000|2021-06-16 06:10:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623823830000|2021-06-16 06:10:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623823840000|2021-06-16 06:10:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623823870000|2021-06-16 06:11:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623823880000|2021-06-16 06:11:20|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623823890000|2021-06-16 06:11:30|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.5|2978.5|3
1623823900000|2021-06-16 06:11:40|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623823910000|2021-06-16 06:11:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1623823920000|2021-06-16 06:12:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623823980000|2021-06-16 06:13:00|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|4
1623823990000|2021-06-16 06:13:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623824030000|2021-06-16 06:13:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623824040000|2021-06-16 06:14:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623824050000|2021-06-16 06:14:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623824060000|2021-06-16 06:14:20|2985.5|2979.5|2986.1|2980.1|2986.1|2980.1|2985.5|2979.5|3
1623824070000|2021-06-16 06:14:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623824080000|2021-06-16 06:14:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623824090000|2021-06-16 06:14:50|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|2
1623824110000|2021-06-16 06:15:10|2984.5|2978.5|2984|2978|2984.8|2978.8|2984|2978|4
1623824170000|2021-06-16 06:16:10|2984.9|2978.9|2983.8|2977.8|2984.9|2978.9|2983.8|2977.8|2
1623824190000|2021-06-16 06:16:30|2984|2978|2986|2980|2986.3|2980.3|2984|2978|5
1623824200000|2021-06-16 06:16:40|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|3
1623824210000|2021-06-16 06:16:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623824220000|2021-06-16 06:17:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623824240000|2021-06-16 06:17:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623824250000|2021-06-16 06:17:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|4
1623824260000|2021-06-16 06:17:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1623824340000|2021-06-16 06:19:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1623824370000|2021-06-16 06:19:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623824390000|2021-06-16 06:19:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623824410000|2021-06-16 06:20:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1623824470000|2021-06-16 06:21:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623824480000|2021-06-16 06:21:20|2985.8|2979.8|2986|2980|2986.5|2980.5|2985.8|2979.8|4
1623824490000|2021-06-16 06:21:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623824500000|2021-06-16 06:21:40|2986|2980|2986.1|2980.1|2986.3|2980.3|2985.8|2979.8|5
1623824510000|2021-06-16 06:21:50|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|3
1623824520000|2021-06-16 06:22:00|2987|2981|2988.3|2982.3|2988.3|2982.3|2987|2981|5
1623824530000|2021-06-16 06:22:10|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623824540000|2021-06-16 06:22:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623824550000|2021-06-16 06:22:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623824570000|2021-06-16 06:22:50|2987.9|2981.9|2987.5|2981.5|2987.9|2981.9|2987.5|2981.5|2
1623824580000|2021-06-16 06:23:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1623824590000|2021-06-16 06:23:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623824600000|2021-06-16 06:23:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623824610000|2021-06-16 06:23:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623824620000|2021-06-16 06:23:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623824630000|2021-06-16 06:23:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623824650000|2021-06-16 06:24:10|2986.8|2980.8|2986|2980|2986.8|2980.8|2985.8|2979.8|5
1623824660000|2021-06-16 06:24:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623824670000|2021-06-16 06:24:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623824760000|2021-06-16 06:26:00|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1623824780000|2021-06-16 06:26:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623824790000|2021-06-16 06:26:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623824800000|2021-06-16 06:26:40|2988|2982|2988.5|2982.5|2988.8|2982.8|2988|2982|3
1623824810000|2021-06-16 06:26:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623824820000|2021-06-16 06:27:00|2988.5|2982.5|2988.9|2982.9|2988.9|2982.9|2988.5|2982.5|3
1623824830000|2021-06-16 06:27:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623824840000|2021-06-16 06:27:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623824860000|2021-06-16 06:27:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623824870000|2021-06-16 06:27:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1623824880000|2021-06-16 06:28:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1623824900000|2021-06-16 06:28:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623824920000|2021-06-16 06:28:40|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1623824960000|2021-06-16 06:29:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623824970000|2021-06-16 06:29:30|2988.3|2982.3|2990.5|2984.5|2990.8|2984.8|2988.3|2982.3|5
1623824980000|2021-06-16 06:29:40|2990|2984|2989.6|2983.6|2990|2984|2989.6|2983.6|2
1623824990000|2021-06-16 06:29:50|2989.4|2983.4|2987.8|2981.8|2989.4|2983.4|2987.8|2981.8|4
1623825000000|2021-06-16 06:30:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623825010000|2021-06-16 06:30:10|2987.1|2981.1|2986.9|2980.9|2987.4|2981.4|2986.9|2980.9|4
1623825020000|2021-06-16 06:30:20|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1623825030000|2021-06-16 06:30:30|2986.9|2980.9|2986.6|2980.6|2986.9|2980.9|2986.6|2980.6|2
1623825050000|2021-06-16 06:30:50|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1623825060000|2021-06-16 06:31:00|2986.6|2980.6|2986|2980|2986.6|2980.6|2985.5|2979.5|4
1623825070000|2021-06-16 06:31:10|2985.8|2979.8|2985.5|2979.5|2986|2980|2985.5|2979.5|4
1623825080000|2021-06-16 06:31:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623825090000|2021-06-16 06:31:30|2985.4|2979.4|2985.1|2979.1|2985.4|2979.4|2985.1|2979.1|2
1623825140000|2021-06-16 06:32:20|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|3
1623825150000|2021-06-16 06:32:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623825170000|2021-06-16 06:32:50|2985.5|2979.5|2985.1|2979.1|2985.5|2979.5|2985.1|2979.1|2
1623825180000|2021-06-16 06:33:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623825210000|2021-06-16 06:33:30|2985|2979|2984|2978|2985|2979|2984|2978|4
1623825220000|2021-06-16 06:33:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623825230000|2021-06-16 06:33:50|2984|2978|2985|2979|2985|2979|2984|2978|4
1623825240000|2021-06-16 06:34:00|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2985.3|2979.3|6
1623825250000|2021-06-16 06:34:10|2986.8|2980.8|2987|2981|2987.3|2981.3|2986.8|2980.8|4
1623825260000|2021-06-16 06:34:20|2987.3|2981.3|2988|2982|2988.4|2982.4|2987.3|2981.3|3
1623825270000|2021-06-16 06:34:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623825280000|2021-06-16 06:34:40|2987|2981|2987|2981|2987|2981|2986.5|2980.5|4
1623825300000|2021-06-16 06:35:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623825310000|2021-06-16 06:35:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1623825320000|2021-06-16 06:35:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|4
1623825330000|2021-06-16 06:35:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623825340000|2021-06-16 06:35:40|2986.6|2980.6|2987|2981|2987|2981|2986.6|2980.6|3
1623825370000|2021-06-16 06:36:10|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623825380000|2021-06-16 06:36:20|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|2
1623825410000|2021-06-16 06:36:50|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|3
1623825420000|2021-06-16 06:37:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623825430000|2021-06-16 06:37:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623825450000|2021-06-16 06:37:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623825460000|2021-06-16 06:37:40|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|4
1623825470000|2021-06-16 06:37:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623825480000|2021-06-16 06:38:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623825490000|2021-06-16 06:38:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623825500000|2021-06-16 06:38:20|2988|2982|2988.3|2982.3|2988.5|2982.5|2987.8|2981.8|4
1623825520000|2021-06-16 06:38:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623825530000|2021-06-16 06:38:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|3
1623825540000|2021-06-16 06:39:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623825570000|2021-06-16 06:39:30|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|3
1623825580000|2021-06-16 06:39:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623825610000|2021-06-16 06:40:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1623825620000|2021-06-16 06:40:20|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623825680000|2021-06-16 06:41:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1623825690000|2021-06-16 06:41:30|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1623825770000|2021-06-16 06:42:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623825780000|2021-06-16 06:43:00|2987.5|2981.5|2986.6|2980.6|2987.5|2981.5|2986.5|2980.5|4
1623825790000|2021-06-16 06:43:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623825800000|2021-06-16 06:43:20|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|5
1623825860000|2021-06-16 06:44:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1623825890000|2021-06-16 06:44:50|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1623825920000|2021-06-16 06:45:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623825950000|2021-06-16 06:45:50|2987|2981|2987.1|2981.1|2987.1|2981.1|2987|2981|2
1623825990000|2021-06-16 06:46:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623826000000|2021-06-16 06:46:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623826030000|2021-06-16 06:47:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623826040000|2021-06-16 06:47:20|2987.8|2981.8|2988|2982|2988|2982|2987.5|2981.5|3
1623826050000|2021-06-16 06:47:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623826080000|2021-06-16 06:48:00|2988|2982|2988.5|2982.5|2988.5|2982.5|2988|2982|2
1623826090000|2021-06-16 06:48:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623826120000|2021-06-16 06:48:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623826150000|2021-06-16 06:49:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623826160000|2021-06-16 06:49:20|2987.8|2981.8|2986|2980|2987.8|2981.8|2986|2980|3
1623826170000|2021-06-16 06:49:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623826200000|2021-06-16 06:50:00|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1623826210000|2021-06-16 06:50:10|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|3
1623826250000|2021-06-16 06:50:50|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623826260000|2021-06-16 06:51:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623826320000|2021-06-16 06:52:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1623826330000|2021-06-16 06:52:10|2984.9|2978.9|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|2
1623826340000|2021-06-16 06:52:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1623826360000|2021-06-16 06:52:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623826370000|2021-06-16 06:52:50|2985.6|2979.6|2985.3|2979.3|2985.6|2979.6|2985|2979|3
1623826380000|2021-06-16 06:53:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623826390000|2021-06-16 06:53:10|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1623826400000|2021-06-16 06:53:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623826440000|2021-06-16 06:54:00|2985.9|2979.9|2984.3|2978.3|2985.9|2979.9|2984|2978|6
1623826460000|2021-06-16 06:54:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623826500000|2021-06-16 06:55:00|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1623826510000|2021-06-16 06:55:10|2984.4|2978.4|2983.9|2977.9|2984.4|2978.4|2983.9|2977.9|2
1623826520000|2021-06-16 06:55:20|2984.1|2978.1|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|2
1623826530000|2021-06-16 06:55:30|2984.1|2978.1|2984.1|2978.1|2984.6|2978.6|2984.1|2978.1|3
1623826550000|2021-06-16 06:55:50|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1623826580000|2021-06-16 06:56:20|2984|2978|2983.9|2977.9|2984.1|2978.1|2983.9|2977.9|3
1623826590000|2021-06-16 06:56:30|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984|2978|11
1623826600000|2021-06-16 06:56:40|2984.6|2978.6|2983.8|2977.8|2984.6|2978.6|2983.8|2977.8|6
1623826610000|2021-06-16 06:56:50|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1623826620000|2021-06-16 06:57:00|2983.4|2977.4|2982.6|2976.6|2983.4|2977.4|2982.3|2976.3|8
1623826630000|2021-06-16 06:57:10|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982|2976|5
1623826660000|2021-06-16 06:57:40|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|2
1623826700000|2021-06-16 06:58:20|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|3
1623826710000|2021-06-16 06:58:30|2982.8|2976.8|2983.4|2977.4|2983.4|2977.4|2982.8|2976.8|7
1623826730000|2021-06-16 06:58:50|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1623826740000|2021-06-16 06:59:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1623826750000|2021-06-16 06:59:10|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1623826770000|2021-06-16 06:59:30|2982.8|2976.8|2982.1|2976.1|2982.8|2976.8|2982.1|2976.1|3
1623826780000|2021-06-16 06:59:40|2982.4|2976.4|2982|2976|2982.4|2976.4|2982|2976|2
1623826790000|2021-06-16 06:59:50|2981.8|2975.8|2981.6|2975.6|2981.8|2975.8|2981.6|2975.6|2
1623826800000|2021-06-16 07:00:00|2981.4|2975.4|2980.4|2974.4|2981.4|2975.4|2980.4|2974.4|5
1623826810000|2021-06-16 07:00:10|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|2
1623826820000|2021-06-16 07:00:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1623826830000|2021-06-16 07:00:30|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1623826840000|2021-06-16 07:00:40|2982.1|2976.1|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|4
1623826850000|2021-06-16 07:00:50|2983|2977|2983.1|2977.1|2983.1|2977.1|2983|2977|4
1623826860000|2021-06-16 07:01:00|2983.4|2977.4|2983.9|2977.9|2983.9|2977.9|2983.4|2977.4|2
1623826870000|2021-06-16 07:01:10|2984.1|2978.1|2984.8|2978.8|2984.9|2978.9|2984.1|2978.1|3
1623826880000|2021-06-16 07:01:20|2985|2979|2986.3|2980.3|2986.3|2980.3|2985|2979|4
1623826890000|2021-06-16 07:01:30|2985.3|2979.3|2983.8|2977.8|2985.3|2979.3|2983.8|2977.8|2
1623826900000|2021-06-16 07:01:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623826920000|2021-06-16 07:02:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1623826930000|2021-06-16 07:02:10|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|3
1623826940000|2021-06-16 07:02:20|2980.5|2974.5|2981|2975|2981|2975|2980|2974|4
1623826970000|2021-06-16 07:02:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623826990000|2021-06-16 07:03:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1623827030000|2021-06-16 07:03:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623827070000|2021-06-16 07:04:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1623827130000|2021-06-16 07:05:30|2981.3|2975.3|2981.5|2975.5|2982|2976|2981.3|2975.3|4
1623827140000|2021-06-16 07:05:40|2981|2975|2980.8|2974.8|2981|2975|2980.5|2974.5|4
1623827160000|2021-06-16 07:06:00|2980.5|2974.5|2979.3|2973.3|2980.5|2974.5|2979.3|2973.3|7
1623827210000|2021-06-16 07:06:50|2979|2973|2976.5|2970.5|2979|2973|2976.5|2970.5|8
1623827220000|2021-06-16 07:07:00|2976.8|2970.8|2977|2971|2977.8|2971.8|2976.8|2970.8|6
1623827230000|2021-06-16 07:07:10|2976.8|2970.8|2977|2971|2977|2971|2976.5|2970.5|3
1623827240000|2021-06-16 07:07:20|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|7
1623827250000|2021-06-16 07:07:30|2978.5|2972.5|2978.8|2972.8|2979|2973|2978.5|2972.5|4
1623827260000|2021-06-16 07:07:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1623827270000|2021-06-16 07:07:50|2978|2972|2977.5|2971.5|2978|2972|2976.8|2970.8|5
1623827280000|2021-06-16 07:08:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1623827290000|2021-06-16 07:08:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1623827330000|2021-06-16 07:08:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623827340000|2021-06-16 07:09:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1623827360000|2021-06-16 07:09:20|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|2
1623827370000|2021-06-16 07:09:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1623827400000|2021-06-16 07:10:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1623827420000|2021-06-16 07:10:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1623827460000|2021-06-16 07:11:00|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|2
1623827510000|2021-06-16 07:11:50|2975|2969|2974.8|2968.8|2975|2969|2974.3|2968.3|4
1623827520000|2021-06-16 07:12:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1623827530000|2021-06-16 07:12:10|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1623827650000|2021-06-16 07:14:10|2976|2970|2975.3|2969.3|2976|2970|2975|2969|4
1623827660000|2021-06-16 07:14:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1623827710000|2021-06-16 07:15:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1623827730000|2021-06-16 07:15:30|2975.3|2969.3|2977.3|2971.3|2977.3|2971.3|2975.3|2969.3|2
1623827740000|2021-06-16 07:15:40|2977|2971|2976.5|2970.5|2977|2971|2976.3|2970.3|5
1623827760000|2021-06-16 07:16:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623827770000|2021-06-16 07:16:10|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1623827790000|2021-06-16 07:16:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1623827850000|2021-06-16 07:17:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623827860000|2021-06-16 07:17:40|2976.8|2970.8|2976|2970|2976.8|2970.8|2975.8|2969.8|4
1623827890000|2021-06-16 07:18:10|2976.3|2970.3|2978|2972|2978.3|2972.3|2976.3|2970.3|5
1623827900000|2021-06-16 07:18:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623827960000|2021-06-16 07:19:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623827970000|2021-06-16 07:19:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1623828070000|2021-06-16 07:21:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623828080000|2021-06-16 07:21:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1623828110000|2021-06-16 07:21:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1623828120000|2021-06-16 07:22:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623828140000|2021-06-16 07:22:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|3
1623828160000|2021-06-16 07:22:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1623828170000|2021-06-16 07:22:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1623828210000|2021-06-16 07:23:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623828220000|2021-06-16 07:23:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|4
1623828230000|2021-06-16 07:23:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623828240000|2021-06-16 07:24:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1623828260000|2021-06-16 07:24:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623828280000|2021-06-16 07:24:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623828300000|2021-06-16 07:25:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623828310000|2021-06-16 07:25:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1623828330000|2021-06-16 07:25:30|2976.8|2970.8|2976.5|2970.5|2977|2971|2976.5|2970.5|4
1623828350000|2021-06-16 07:25:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623828360000|2021-06-16 07:26:00|2976.8|2970.8|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|4
1623828370000|2021-06-16 07:26:10|2978.8|2972.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|8
1623828380000|2021-06-16 07:26:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623828430000|2021-06-16 07:27:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1623828440000|2021-06-16 07:27:20|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623828450000|2021-06-16 07:27:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623828510000|2021-06-16 07:28:30|2978|2972|2978.3|2972.3|2978.5|2972.5|2978|2972|3
1623828520000|2021-06-16 07:28:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1623828530000|2021-06-16 07:28:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|4
1623828550000|2021-06-16 07:29:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1623828560000|2021-06-16 07:29:20|2978.5|2972.5|2979.3|2973.3|2979.3|2973.3|2978.5|2972.5|2
1623828580000|2021-06-16 07:29:40|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623828600000|2021-06-16 07:30:00|2978.8|2972.8|2978.5|2972.5|2979.5|2973.5|2978.3|2972.3|8
1623828620000|2021-06-16 07:30:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623828630000|2021-06-16 07:30:30|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.3|2970.3|6
1623828640000|2021-06-16 07:30:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623828650000|2021-06-16 07:30:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623828660000|2021-06-16 07:31:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623828670000|2021-06-16 07:31:10|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|3
1623828680000|2021-06-16 07:31:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|3
1623828740000|2021-06-16 07:32:20|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|2
1623828750000|2021-06-16 07:32:30|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|3
1623828780000|2021-06-16 07:33:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1623828790000|2021-06-16 07:33:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1623828830000|2021-06-16 07:33:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1623828850000|2021-06-16 07:34:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1623828860000|2021-06-16 07:34:20|2976.3|2970.3|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|4
1623828870000|2021-06-16 07:34:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1623828890000|2021-06-16 07:34:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623828900000|2021-06-16 07:35:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623828920000|2021-06-16 07:35:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1623828950000|2021-06-16 07:35:50|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|3
1623828960000|2021-06-16 07:36:00|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1623828980000|2021-06-16 07:36:20|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|3
1623828990000|2021-06-16 07:36:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1623829010000|2021-06-16 07:36:50|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|2
1623829020000|2021-06-16 07:37:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623829030000|2021-06-16 07:37:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1623829090000|2021-06-16 07:38:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1623829100000|2021-06-16 07:38:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623829110000|2021-06-16 07:38:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623829130000|2021-06-16 07:38:50|2977|2971|2978|2972|2978|2972|2977|2971|5
1623829140000|2021-06-16 07:39:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623829150000|2021-06-16 07:39:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1623829160000|2021-06-16 07:39:20|2979.3|2973.3|2978.5|2972.5|2980|2974|2978.5|2972.5|9
1623829180000|2021-06-16 07:39:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623829190000|2021-06-16 07:39:50|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1623829230000|2021-06-16 07:40:30|2978|2972|2978.5|2972.5|2978.8|2972.8|2977.8|2971.8|8
1623829250000|2021-06-16 07:40:50|2978.3|2972.3|2978.3|2972.3|2979|2973|2978|2972|8
1623829260000|2021-06-16 07:41:00|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1623829270000|2021-06-16 07:41:10|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1623829290000|2021-06-16 07:41:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623829300000|2021-06-16 07:41:40|2978.3|2972.3|2978.5|2972.5|2978.8|2972.8|2978.3|2972.3|4
1623829310000|2021-06-16 07:41:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623829330000|2021-06-16 07:42:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623829360000|2021-06-16 07:42:40|2977.5|2971.5|2978.5|2972.5|2978.8|2972.8|2977.5|2971.5|4
1623829390000|2021-06-16 07:43:10|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1623829400000|2021-06-16 07:43:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1623829420000|2021-06-16 07:43:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1623829430000|2021-06-16 07:43:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1623829440000|2021-06-16 07:44:00|2977|2971|2976.8|2970.8|2977|2971|2976.3|2970.3|3
1623829450000|2021-06-16 07:44:10|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|3
1623829470000|2021-06-16 07:44:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1623829490000|2021-06-16 07:44:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1623829500000|2021-06-16 07:45:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623829550000|2021-06-16 07:45:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1623829560000|2021-06-16 07:46:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1623829570000|2021-06-16 07:46:10|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1623829590000|2021-06-16 07:46:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1623829600000|2021-06-16 07:46:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|4
1623829640000|2021-06-16 07:47:20|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|4
1623829650000|2021-06-16 07:47:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1623829670000|2021-06-16 07:47:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1623829680000|2021-06-16 07:48:00|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.3|2968.3|4
1623829700000|2021-06-16 07:48:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|4
1623829730000|2021-06-16 07:48:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1623829740000|2021-06-16 07:49:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1623829750000|2021-06-16 07:49:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1623829770000|2021-06-16 07:49:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1623829810000|2021-06-16 07:50:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1623829820000|2021-06-16 07:50:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1623829840000|2021-06-16 07:50:40|2974|2968|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|3
1623829860000|2021-06-16 07:51:00|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|2
1623829870000|2021-06-16 07:51:10|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1623829890000|2021-06-16 07:51:30|2973.8|2967.8|2975.3|2969.3|2975.3|2969.3|2973.8|2967.8|4
1623829900000|2021-06-16 07:51:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1623829910000|2021-06-16 07:51:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1623829990000|2021-06-16 07:53:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1623830000000|2021-06-16 07:53:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|3
1623830010000|2021-06-16 07:53:30|2974.8|2968.8|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1623830020000|2021-06-16 07:53:40|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|4
1623830030000|2021-06-16 07:53:50|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|3
1623830040000|2021-06-16 07:54:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1623830070000|2021-06-16 07:54:30|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1623830080000|2021-06-16 07:54:40|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|4
1623830100000|2021-06-16 07:55:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1623830110000|2021-06-16 07:55:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1623830180000|2021-06-16 07:56:20|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|5
1623830210000|2021-06-16 07:56:50|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1623830220000|2021-06-16 07:57:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1623830230000|2021-06-16 07:57:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1623830240000|2021-06-16 07:57:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623830250000|2021-06-16 07:57:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1623830280000|2021-06-16 07:58:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1623830290000|2021-06-16 07:58:10|2975.3|2969.3|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|3
1623830300000|2021-06-16 07:58:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1623830310000|2021-06-16 07:58:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1623830320000|2021-06-16 07:58:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1623830350000|2021-06-16 07:59:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1623830390000|2021-06-16 07:59:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1623830400000|2021-06-16 08:00:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1623830420000|2021-06-16 08:00:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1623830430000|2021-06-16 08:00:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1623830450000|2021-06-16 08:00:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1623830480000|2021-06-16 08:01:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1623830490000|2021-06-16 08:01:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1623830500000|2021-06-16 08:01:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1623830520000|2021-06-16 08:02:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1623830590000|2021-06-16 08:03:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1623830620000|2021-06-16 08:03:40|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1623830630000|2021-06-16 08:03:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1623830660000|2021-06-16 08:04:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1623830670000|2021-06-16 08:04:30|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1623830690000|2021-06-16 08:04:50|2971.8|2965.8|2973.3|2967.3|2973.3|2967.3|2971.8|2965.8|5
1623830700000|2021-06-16 08:05:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1623830720000|2021-06-16 08:05:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1623830740000|2021-06-16 08:05:40|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1623830760000|2021-06-16 08:06:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1623830780000|2021-06-16 08:06:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1623830790000|2021-06-16 08:06:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1623830860000|2021-06-16 08:07:40|2974.5|2968.5|2973.3|2967.3|2974.5|2968.5|2973.3|2967.3|4
1623830870000|2021-06-16 08:07:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1623830880000|2021-06-16 08:08:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1623830890000|2021-06-16 08:08:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1623830900000|2021-06-16 08:08:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1623830910000|2021-06-16 08:08:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1623830930000|2021-06-16 08:08:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1623830960000|2021-06-16 08:09:20|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1623830970000|2021-06-16 08:09:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1623830990000|2021-06-16 08:09:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1623831030000|2021-06-16 08:10:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1623831060000|2021-06-16 08:11:00|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|2
1623831070000|2021-06-16 08:11:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1623831140000|2021-06-16 08:12:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1623831180000|2021-06-16 08:13:00|2973.5|2967.5|2973.8|2967.8|2974|2968|2973.3|2967.3|5
1623831190000|2021-06-16 08:13:10|2974|2968|2975.8|2969.8|2975.8|2969.8|2974|2968|4
1623831200000|2021-06-16 08:13:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1623831210000|2021-06-16 08:13:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1623831230000|2021-06-16 08:13:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1623831250000|2021-06-16 08:14:10|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|2
1623831260000|2021-06-16 08:14:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623831270000|2021-06-16 08:14:30|2978.5|2972.5|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1623831290000|2021-06-16 08:14:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1623831320000|2021-06-16 08:15:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1623831340000|2021-06-16 08:15:40|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1623831350000|2021-06-16 08:15:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1623831370000|2021-06-16 08:16:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623831420000|2021-06-16 08:17:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1623831430000|2021-06-16 08:17:10|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|2
1623831440000|2021-06-16 08:17:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1623831460000|2021-06-16 08:17:40|2978.3|2972.3|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|2
1623831480000|2021-06-16 08:18:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623831490000|2021-06-16 08:18:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623831520000|2021-06-16 08:18:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|4
1623831530000|2021-06-16 08:18:50|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1623831540000|2021-06-16 08:19:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623831560000|2021-06-16 08:19:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623831580000|2021-06-16 08:19:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1623831590000|2021-06-16 08:19:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623831600000|2021-06-16 08:20:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623831610000|2021-06-16 08:20:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623831630000|2021-06-16 08:20:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1623831650000|2021-06-16 08:20:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623831660000|2021-06-16 08:21:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623831670000|2021-06-16 08:21:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623831690000|2021-06-16 08:21:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623831720000|2021-06-16 08:22:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1623831740000|2021-06-16 08:22:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1623831760000|2021-06-16 08:22:40|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|4
1623831770000|2021-06-16 08:22:50|2984|2978|2984|2978|2984.8|2978.8|2984|2978|4
1623831800000|2021-06-16 08:23:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623831820000|2021-06-16 08:23:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623831830000|2021-06-16 08:23:50|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1623831840000|2021-06-16 08:24:00|2985.5|2979.5|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|3
1623831850000|2021-06-16 08:24:10|2985.8|2979.8|2986|2980|2986.5|2980.5|2985.5|2979.5|6
1623831880000|2021-06-16 08:24:40|2986.3|2980.3|2986.5|2980.5|2987.3|2981.3|2986.3|2980.3|3
1623831890000|2021-06-16 08:24:50|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.5|2979.5|3
1623831900000|2021-06-16 08:25:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623831910000|2021-06-16 08:25:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1623831920000|2021-06-16 08:25:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1623831940000|2021-06-16 08:25:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1623831950000|2021-06-16 08:25:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1623831960000|2021-06-16 08:26:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623831980000|2021-06-16 08:26:20|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1623831990000|2021-06-16 08:26:30|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623832000000|2021-06-16 08:26:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1623832010000|2021-06-16 08:26:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623832020000|2021-06-16 08:27:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623832070000|2021-06-16 08:27:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623832080000|2021-06-16 08:28:00|2981.3|2975.3|2983|2977|2983|2977|2981.3|2975.3|4
1623832100000|2021-06-16 08:28:20|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|2
1623832200000|2021-06-16 08:30:00|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|3
1623832210000|2021-06-16 08:30:10|2980.8|2974.8|2978.3|2972.3|2980.8|2974.8|2978.3|2972.3|5
1623832230000|2021-06-16 08:30:30|2978.5|2972.5|2976.8|2970.8|2978.5|2972.5|2976.8|2970.8|3
1623832240000|2021-06-16 08:30:40|2976.5|2970.5|2977.3|2971.3|2977.3|2971.3|2976.5|2970.5|2
1623832250000|2021-06-16 08:30:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623832260000|2021-06-16 08:31:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|4
1623832270000|2021-06-16 08:31:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1623832280000|2021-06-16 08:31:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623832290000|2021-06-16 08:31:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|3
1623832340000|2021-06-16 08:32:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623832350000|2021-06-16 08:32:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1623832360000|2021-06-16 08:32:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623832410000|2021-06-16 08:33:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623832420000|2021-06-16 08:33:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1623832440000|2021-06-16 08:34:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623832460000|2021-06-16 08:34:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1623832470000|2021-06-16 08:34:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623832490000|2021-06-16 08:34:50|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1623832560000|2021-06-16 08:36:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1623832570000|2021-06-16 08:36:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623832580000|2021-06-16 08:36:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1623832650000|2021-06-16 08:37:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623832670000|2021-06-16 08:37:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623832780000|2021-06-16 08:39:40|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1623832910000|2021-06-16 08:41:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623832950000|2021-06-16 08:42:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623832960000|2021-06-16 08:42:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1623832970000|2021-06-16 08:42:50|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1623833020000|2021-06-16 08:43:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623833040000|2021-06-16 08:44:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623833090000|2021-06-16 08:44:50|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1623833140000|2021-06-16 08:45:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623833150000|2021-06-16 08:45:50|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623833190000|2021-06-16 08:46:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623833240000|2021-06-16 08:47:20|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|4
1623833260000|2021-06-16 08:47:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1623833310000|2021-06-16 08:48:30|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1623833330000|2021-06-16 08:48:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623833360000|2021-06-16 08:49:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1623833370000|2021-06-16 08:49:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623833380000|2021-06-16 08:49:40|2981.5|2975.5|2981|2975|2981.5|2975.5|2981|2975|2
1623833390000|2021-06-16 08:49:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623833400000|2021-06-16 08:50:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1623833480000|2021-06-16 08:51:20|2982.3|2976.3|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|2
1623833490000|2021-06-16 08:51:30|2984|2978|2985.3|2979.3|2985.3|2979.3|2984|2978|4
1623833500000|2021-06-16 08:51:40|2985.5|2979.5|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1623833510000|2021-06-16 08:51:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623833520000|2021-06-16 08:52:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623833530000|2021-06-16 08:52:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1623833540000|2021-06-16 08:52:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623833550000|2021-06-16 08:52:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623833570000|2021-06-16 08:52:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623833580000|2021-06-16 08:53:00|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|2
1623833600000|2021-06-16 08:53:20|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|3
1623833610000|2021-06-16 08:53:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623833620000|2021-06-16 08:53:40|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|2
1623833670000|2021-06-16 08:54:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1623833700000|2021-06-16 08:55:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623833720000|2021-06-16 08:55:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623833730000|2021-06-16 08:55:30|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|4
1623833740000|2021-06-16 08:55:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623833770000|2021-06-16 08:56:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623833820000|2021-06-16 08:57:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623833830000|2021-06-16 08:57:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1623833860000|2021-06-16 08:57:40|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1623833900000|2021-06-16 08:58:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623833910000|2021-06-16 08:58:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1623833930000|2021-06-16 08:58:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623833970000|2021-06-16 08:59:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623833990000|2021-06-16 08:59:50|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|3
1623834000000|2021-06-16 09:00:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|2
1623834010000|2021-06-16 09:00:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1623834030000|2021-06-16 09:00:30|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|3
1623834100000|2021-06-16 09:01:40|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623834120000|2021-06-16 09:02:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623834140000|2021-06-16 09:02:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623834160000|2021-06-16 09:02:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1623834180000|2021-06-16 09:03:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623834200000|2021-06-16 09:03:20|2988.3|2982.3|2990.5|2984.5|2990.5|2984.5|2988.3|2982.3|3
1623834220000|2021-06-16 09:03:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623834270000|2021-06-16 09:04:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623834280000|2021-06-16 09:04:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623834300000|2021-06-16 09:05:00|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|2
1623834310000|2021-06-16 09:05:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623834330000|2021-06-16 09:05:30|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|2
1623834370000|2021-06-16 09:06:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623834380000|2021-06-16 09:06:20|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1623834520000|2021-06-16 09:08:40|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623834570000|2021-06-16 09:09:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623834660000|2021-06-16 09:11:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|2
1623834690000|2021-06-16 09:11:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1623834700000|2021-06-16 09:11:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623834760000|2021-06-16 09:12:40|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623834830000|2021-06-16 09:13:50|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|2
1623834860000|2021-06-16 09:14:20|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1623834870000|2021-06-16 09:14:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623834900000|2021-06-16 09:15:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983|2977|5
1623834910000|2021-06-16 09:15:10|2983.8|2977.8|2986.8|2980.8|2986.8|2980.8|2983.8|2977.8|2
1623834920000|2021-06-16 09:15:20|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1623834940000|2021-06-16 09:15:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1623835040000|2021-06-16 09:17:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623835080000|2021-06-16 09:18:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623835130000|2021-06-16 09:18:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623835180000|2021-06-16 09:19:40|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1623835190000|2021-06-16 09:19:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623835210000|2021-06-16 09:20:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|4
1623835220000|2021-06-16 09:20:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623835230000|2021-06-16 09:20:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623835240000|2021-06-16 09:20:40|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|4
1623835380000|2021-06-16 09:23:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623835390000|2021-06-16 09:23:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623835400000|2021-06-16 09:23:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623835420000|2021-06-16 09:23:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623835440000|2021-06-16 09:24:00|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623835450000|2021-06-16 09:24:10|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|4
1623835480000|2021-06-16 09:24:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1623835490000|2021-06-16 09:24:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623835500000|2021-06-16 09:25:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623835510000|2021-06-16 09:25:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623835520000|2021-06-16 09:25:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623835540000|2021-06-16 09:25:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623835550000|2021-06-16 09:25:50|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623835570000|2021-06-16 09:26:10|2987|2981|2987|2981|2987.3|2981.3|2987|2981|3
1623835690000|2021-06-16 09:28:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623835760000|2021-06-16 09:29:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623835780000|2021-06-16 09:29:40|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|4
1623835890000|2021-06-16 09:31:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623835920000|2021-06-16 09:32:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1623836010000|2021-06-16 09:33:30|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|3
1623836100000|2021-06-16 09:35:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623836170000|2021-06-16 09:36:10|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|2
1623836190000|2021-06-16 09:36:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623836200000|2021-06-16 09:36:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836220000|2021-06-16 09:37:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623836250000|2021-06-16 09:37:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623836260000|2021-06-16 09:37:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623836270000|2021-06-16 09:37:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623836280000|2021-06-16 09:38:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836310000|2021-06-16 09:38:30|2988.3|2982.3|2987|2981|2988.3|2982.3|2987|2981|2
1623836320000|2021-06-16 09:38:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623836330000|2021-06-16 09:38:50|2986.8|2980.8|2988.3|2982.3|2988.3|2982.3|2986.8|2980.8|2
1623836350000|2021-06-16 09:39:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836360000|2021-06-16 09:39:20|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623836370000|2021-06-16 09:39:30|2989.5|2983.5|2988.8|2982.8|2989.5|2983.5|2988.8|2982.8|3
1623836380000|2021-06-16 09:39:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836400000|2021-06-16 09:40:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623836410000|2021-06-16 09:40:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836430000|2021-06-16 09:40:30|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|2
1623836470000|2021-06-16 09:41:10|2989.3|2983.3|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|2
1623836480000|2021-06-16 09:41:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623836490000|2021-06-16 09:41:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623836500000|2021-06-16 09:41:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623836510000|2021-06-16 09:41:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623836520000|2021-06-16 09:42:00|2987.3|2981.3|2988.8|2982.8|2989|2983|2987|2981|4
1623836530000|2021-06-16 09:42:10|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623836560000|2021-06-16 09:42:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623836590000|2021-06-16 09:43:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623836600000|2021-06-16 09:43:20|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623836620000|2021-06-16 09:43:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623836640000|2021-06-16 09:44:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623836680000|2021-06-16 09:44:40|2989|2983|2988.5|2982.5|2989|2983|2988.3|2982.3|4
1623836690000|2021-06-16 09:44:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1623836710000|2021-06-16 09:45:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623836820000|2021-06-16 09:47:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623836880000|2021-06-16 09:48:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623836890000|2021-06-16 09:48:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623836940000|2021-06-16 09:49:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623836950000|2021-06-16 09:49:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623837060000|2021-06-16 09:51:00|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1623837080000|2021-06-16 09:51:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1623837160000|2021-06-16 09:52:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623837220000|2021-06-16 09:53:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623837230000|2021-06-16 09:53:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623837310000|2021-06-16 09:55:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623837370000|2021-06-16 09:56:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623837380000|2021-06-16 09:56:20|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1623837400000|2021-06-16 09:56:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623837410000|2021-06-16 09:56:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623837450000|2021-06-16 09:57:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623837460000|2021-06-16 09:57:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623837680000|2021-06-16 10:01:20|2990|2984|2985.8|2979.8|2990|2984|2985.8|2979.8|4
1623837690000|2021-06-16 10:01:30|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1623837700000|2021-06-16 10:01:40|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1623837710000|2021-06-16 10:01:50|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1623837720000|2021-06-16 10:02:00|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1623837730000|2021-06-16 10:02:10|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|2
1623837740000|2021-06-16 10:02:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1623837770000|2021-06-16 10:02:50|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623837780000|2021-06-16 10:03:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1623837790000|2021-06-16 10:03:10|2983.3|2977.3|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|3
1623837880000|2021-06-16 10:04:40|2983.5|2977.5|2985|2979|2985|2979|2983.5|2977.5|2
1623837890000|2021-06-16 10:04:50|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|2
1623837980000|2021-06-16 10:06:20|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1623838010000|2021-06-16 10:06:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623838030000|2021-06-16 10:07:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1623838050000|2021-06-16 10:07:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623838070000|2021-06-16 10:07:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623838080000|2021-06-16 10:08:00|2986.3|2980.3|2985.3|2979.3|2986.3|2980.3|2985.3|2979.3|2
1623838120000|2021-06-16 10:08:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623838140000|2021-06-16 10:09:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623838150000|2021-06-16 10:09:10|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1623838160000|2021-06-16 10:09:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1623838170000|2021-06-16 10:09:30|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1623838220000|2021-06-16 10:10:20|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1623838240000|2021-06-16 10:10:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623838250000|2021-06-16 10:10:50|2986.3|2980.3|2987.3|2981.3|2987.3|2981.3|2986.3|2980.3|2
1623838290000|2021-06-16 10:11:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623838310000|2021-06-16 10:11:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623838330000|2021-06-16 10:12:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1623838340000|2021-06-16 10:12:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623838350000|2021-06-16 10:12:30|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1623838360000|2021-06-16 10:12:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623838370000|2021-06-16 10:12:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623838380000|2021-06-16 10:13:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623838390000|2021-06-16 10:13:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623838420000|2021-06-16 10:13:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623838440000|2021-06-16 10:14:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1623838450000|2021-06-16 10:14:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623838460000|2021-06-16 10:14:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623838520000|2021-06-16 10:15:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623838570000|2021-06-16 10:16:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623838640000|2021-06-16 10:17:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623838650000|2021-06-16 10:17:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623838660000|2021-06-16 10:17:40|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1623838690000|2021-06-16 10:18:10|2983.5|2977.5|2984|2978|2984|2978|2982.8|2976.8|4
1623838720000|2021-06-16 10:18:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623838730000|2021-06-16 10:18:50|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|2
1623838740000|2021-06-16 10:19:00|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1623838770000|2021-06-16 10:19:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1623838780000|2021-06-16 10:19:40|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|2
1623838790000|2021-06-16 10:19:50|2982.3|2976.3|2983.8|2977.8|2983.8|2977.8|2982.3|2976.3|4
1623838800000|2021-06-16 10:20:00|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623838820000|2021-06-16 10:20:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623838870000|2021-06-16 10:21:10|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1623838900000|2021-06-16 10:21:40|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1623838920000|2021-06-16 10:22:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1623838940000|2021-06-16 10:22:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1623839000000|2021-06-16 10:23:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1623839020000|2021-06-16 10:23:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1623839050000|2021-06-16 10:24:10|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1623839060000|2021-06-16 10:24:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623839080000|2021-06-16 10:24:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1623839140000|2021-06-16 10:25:40|2983|2977|2983.8|2977.8|2983.8|2977.8|2983|2977|2
1623839150000|2021-06-16 10:25:50|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623839180000|2021-06-16 10:26:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1623839220000|2021-06-16 10:27:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623839250000|2021-06-16 10:27:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1623839310000|2021-06-16 10:28:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1623839350000|2021-06-16 10:29:10|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|3
1623839390000|2021-06-16 10:29:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1623839400000|2021-06-16 10:30:00|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|3
1623839420000|2021-06-16 10:30:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623839500000|2021-06-16 10:31:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1623839570000|2021-06-16 10:32:50|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|3
1623839600000|2021-06-16 10:33:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623839610000|2021-06-16 10:33:30|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623839620000|2021-06-16 10:33:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623839630000|2021-06-16 10:33:50|2982.8|2976.8|2984|2978|2984|2978|2982.8|2976.8|3
1623839640000|2021-06-16 10:34:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623839700000|2021-06-16 10:35:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623839750000|2021-06-16 10:35:50|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1623839810000|2021-06-16 10:36:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623839820000|2021-06-16 10:37:00|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1623839850000|2021-06-16 10:37:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623839860000|2021-06-16 10:37:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623839920000|2021-06-16 10:38:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623840020000|2021-06-16 10:40:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1623840030000|2021-06-16 10:40:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|5
1623840040000|2021-06-16 10:40:40|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1623840060000|2021-06-16 10:41:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623840170000|2021-06-16 10:42:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1623840190000|2021-06-16 10:43:10|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|3
1623840240000|2021-06-16 10:44:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623840270000|2021-06-16 10:44:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1623840330000|2021-06-16 10:45:30|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|2
1623840510000|2021-06-16 10:48:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623840550000|2021-06-16 10:49:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623840660000|2021-06-16 10:51:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623840710000|2021-06-16 10:51:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1623840720000|2021-06-16 10:52:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1623840740000|2021-06-16 10:52:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1623840750000|2021-06-16 10:52:30|2982.5|2976.5|2981.8|2975.8|2982.5|2976.5|2981.8|2975.8|2
1623840760000|2021-06-16 10:52:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623840820000|2021-06-16 10:53:40|2981.3|2975.3|2980|2974|2981.3|2975.3|2980|2974|2
1623840830000|2021-06-16 10:53:50|2979.8|2973.8|2979|2973|2979.8|2973.8|2979|2973|3
1623840840000|2021-06-16 10:54:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1623840850000|2021-06-16 10:54:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1623840900000|2021-06-16 10:55:00|2980.5|2974.5|2980.5|2974.5|2981|2975|2980.5|2974.5|5
1623840920000|2021-06-16 10:55:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1623841180000|2021-06-16 10:59:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623841200000|2021-06-16 11:00:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1623841220000|2021-06-16 11:00:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1623841230000|2021-06-16 11:00:30|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1623841240000|2021-06-16 11:00:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623841250000|2021-06-16 11:00:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1623841270000|2021-06-16 11:01:10|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1623841280000|2021-06-16 11:01:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1623841320000|2021-06-16 11:02:00|2982|2976|2981.5|2975.5|2982|2976|2981|2975|4
1623841390000|2021-06-16 11:03:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|3
1623841410000|2021-06-16 11:03:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623841440000|2021-06-16 11:04:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1623841490000|2021-06-16 11:04:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623841500000|2021-06-16 11:05:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623841550000|2021-06-16 11:05:50|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1623841560000|2021-06-16 11:06:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1623841650000|2021-06-16 11:07:30|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|2
1623841670000|2021-06-16 11:07:50|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|2
1623841730000|2021-06-16 11:08:50|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1623841760000|2021-06-16 11:09:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1623841780000|2021-06-16 11:09:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623841800000|2021-06-16 11:10:00|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1623841810000|2021-06-16 11:10:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1623841820000|2021-06-16 11:10:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1623841830000|2021-06-16 11:10:30|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|2
1623841910000|2021-06-16 11:11:50|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1623841920000|2021-06-16 11:12:00|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1623841940000|2021-06-16 11:12:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1623841950000|2021-06-16 11:12:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623841980000|2021-06-16 11:13:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623841990000|2021-06-16 11:13:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623842000000|2021-06-16 11:13:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1623842010000|2021-06-16 11:13:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623842030000|2021-06-16 11:13:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1623842060000|2021-06-16 11:14:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623842100000|2021-06-16 11:15:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623842120000|2021-06-16 11:15:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1623842140000|2021-06-16 11:15:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623842180000|2021-06-16 11:16:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1623842210000|2021-06-16 11:16:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1623842220000|2021-06-16 11:17:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1623842310000|2021-06-16 11:18:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1623842330000|2021-06-16 11:18:50|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1623842360000|2021-06-16 11:19:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1623842400000|2021-06-16 11:20:00|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1623842430000|2021-06-16 11:20:30|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1623842440000|2021-06-16 11:20:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1623842460000|2021-06-16 11:21:00|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1623842480000|2021-06-16 11:21:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623842570000|2021-06-16 11:22:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1623842580000|2021-06-16 11:23:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1623842620000|2021-06-16 11:23:40|2979|2973|2978|2972|2979|2973|2978|2972|3
1623842680000|2021-06-16 11:24:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1623842720000|2021-06-16 11:25:20|2978|2972|2979|2973|2979|2973|2978|2972|4
1623842730000|2021-06-16 11:25:30|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1623842740000|2021-06-16 11:25:40|2979.8|2973.8|2979|2973|2980|2974|2979|2973|3
1623842760000|2021-06-16 11:26:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623842770000|2021-06-16 11:26:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1623842780000|2021-06-16 11:26:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623842790000|2021-06-16 11:26:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1623842800000|2021-06-16 11:26:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623842810000|2021-06-16 11:26:50|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1623842850000|2021-06-16 11:27:30|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1623842890000|2021-06-16 11:28:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1623842900000|2021-06-16 11:28:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1623843020000|2021-06-16 11:30:20|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979.3|2973.3|5
1623843030000|2021-06-16 11:30:30|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1623843040000|2021-06-16 11:30:40|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1623843060000|2021-06-16 11:31:00|2980|2974|2982|2976|2982|2976|2980|2974|5
1623843070000|2021-06-16 11:31:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1623843080000|2021-06-16 11:31:20|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1623843100000|2021-06-16 11:31:40|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1623843110000|2021-06-16 11:31:50|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980|2974|4
1623843120000|2021-06-16 11:32:00|2980.5|2974.5|2980.8|2974.8|2981|2975|2980.5|2974.5|3
1623843140000|2021-06-16 11:32:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1623843150000|2021-06-16 11:32:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1623843170000|2021-06-16 11:32:50|2982.5|2976.5|2983.8|2977.8|2983.8|2977.8|2982.5|2976.5|2
1623843220000|2021-06-16 11:33:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623843240000|2021-06-16 11:34:00|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623843260000|2021-06-16 11:34:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1623843280000|2021-06-16 11:34:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1623843310000|2021-06-16 11:35:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623843360000|2021-06-16 11:36:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623843370000|2021-06-16 11:36:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1623843420000|2021-06-16 11:37:00|2983.8|2977.8|2985.3|2979.3|2985.3|2979.3|2983.8|2977.8|5
1623843440000|2021-06-16 11:37:20|2985.5|2979.5|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|2
1623843450000|2021-06-16 11:37:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623843460000|2021-06-16 11:37:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623843470000|2021-06-16 11:37:50|2987|2981|2987.5|2981.5|2988|2982|2987|2981|4
1623843490000|2021-06-16 11:38:10|2988.3|2982.3|2987|2981|2988.3|2982.3|2987|2981|2
1623843500000|2021-06-16 11:38:20|2985.8|2979.8|2985|2979|2985.8|2979.8|2985|2979|2
1623843520000|2021-06-16 11:38:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623843540000|2021-06-16 11:39:00|2983.8|2977.8|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|2
1623843550000|2021-06-16 11:39:10|2984.3|2978.3|2985|2979|2985|2979|2984|2978|4
1623843570000|2021-06-16 11:39:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1623843580000|2021-06-16 11:39:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1623843610000|2021-06-16 11:40:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623843640000|2021-06-16 11:40:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623843650000|2021-06-16 11:40:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623843690000|2021-06-16 11:41:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623843720000|2021-06-16 11:42:00|2985.8|2979.8|2987.8|2981.8|2988.3|2982.3|2985.8|2979.8|5
1623843760000|2021-06-16 11:42:40|2988.3|2982.3|2990.3|2984.3|2990.5|2984.5|2988.3|2982.3|5
1623843770000|2021-06-16 11:42:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623843930000|2021-06-16 11:45:30|2989|2983|2988.5|2982.5|2989|2983|2987.3|2981.3|7
1623843950000|2021-06-16 11:45:50|2987.8|2981.8|2989.3|2983.3|2989.3|2983.3|2987.8|2981.8|5
1623843970000|2021-06-16 11:46:10|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1623843990000|2021-06-16 11:46:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|3
1623844000000|2021-06-16 11:46:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623844010000|2021-06-16 11:46:50|2989|2983|2988.8|2982.8|2989|2983|2988.3|2982.3|4
1623844020000|2021-06-16 11:47:00|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623844030000|2021-06-16 11:47:10|2987.8|2981.8|2987|2981|2987.8|2981.8|2986|2980|6
1623844040000|2021-06-16 11:47:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623844080000|2021-06-16 11:48:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623844100000|2021-06-16 11:48:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1623844120000|2021-06-16 11:48:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623844150000|2021-06-16 11:49:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623844160000|2021-06-16 11:49:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623844200000|2021-06-16 11:50:00|2987.8|2981.8|2988.8|2982.8|2989.3|2983.3|2987.8|2981.8|5
1623844210000|2021-06-16 11:50:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623844230000|2021-06-16 11:50:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1623844270000|2021-06-16 11:51:10|2988.3|2982.3|2988|2982|2988.5|2982.5|2988|2982|4
1623844280000|2021-06-16 11:51:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623844290000|2021-06-16 11:51:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1623844320000|2021-06-16 11:52:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623844330000|2021-06-16 11:52:10|2986.5|2980.5|2986|2980|2986.5|2980.5|2986|2980|2
1623844350000|2021-06-16 11:52:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623844360000|2021-06-16 11:52:40|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|2
1623844370000|2021-06-16 11:52:50|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1623844380000|2021-06-16 11:53:00|2984|2978|2986|2980|2986|2980|2983.8|2977.8|4
1623844410000|2021-06-16 11:53:30|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|4
1623844460000|2021-06-16 11:54:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623844470000|2021-06-16 11:54:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1623844480000|2021-06-16 11:54:40|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|2
1623844490000|2021-06-16 11:54:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623844500000|2021-06-16 11:55:00|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1623844510000|2021-06-16 11:55:10|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1623844520000|2021-06-16 11:55:20|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623844530000|2021-06-16 11:55:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623844540000|2021-06-16 11:55:40|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|4
1623844550000|2021-06-16 11:55:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623844570000|2021-06-16 11:56:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623844580000|2021-06-16 11:56:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1623844600000|2021-06-16 11:56:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623844630000|2021-06-16 11:57:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623844650000|2021-06-16 11:57:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623844670000|2021-06-16 11:57:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623844730000|2021-06-16 11:58:50|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1623844740000|2021-06-16 11:59:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1623844750000|2021-06-16 11:59:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1623844770000|2021-06-16 11:59:30|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1623844790000|2021-06-16 11:59:50|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|4
1623844800000|2021-06-16 12:00:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623844830000|2021-06-16 12:00:30|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623844860000|2021-06-16 12:01:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1623844910000|2021-06-16 12:01:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1623844920000|2021-06-16 12:02:00|2983.3|2977.3|2983.8|2977.8|2984|2978|2983.3|2977.3|4
1623844930000|2021-06-16 12:02:10|2984|2978|2984.8|2978.8|2984.8|2978.8|2983.8|2977.8|3
1623844940000|2021-06-16 12:02:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1623844960000|2021-06-16 12:02:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|6
1623844970000|2021-06-16 12:02:50|2984.5|2978.5|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|5
1623844980000|2021-06-16 12:03:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|7
1623845010000|2021-06-16 12:03:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623845040000|2021-06-16 12:04:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623845050000|2021-06-16 12:04:10|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623845070000|2021-06-16 12:04:30|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623845080000|2021-06-16 12:04:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623845100000|2021-06-16 12:05:00|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1623845110000|2021-06-16 12:05:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623845140000|2021-06-16 12:05:40|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1623845150000|2021-06-16 12:05:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623845160000|2021-06-16 12:06:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623845200000|2021-06-16 12:06:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623845220000|2021-06-16 12:07:00|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623845230000|2021-06-16 12:07:10|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623845260000|2021-06-16 12:07:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623845270000|2021-06-16 12:07:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623845320000|2021-06-16 12:08:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623845370000|2021-06-16 12:09:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623845390000|2021-06-16 12:09:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623845400000|2021-06-16 12:10:00|2987|2981|2987|2981|2987.3|2981.3|2986.8|2980.8|5
1623845430000|2021-06-16 12:10:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623845450000|2021-06-16 12:10:50|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623845470000|2021-06-16 12:11:10|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|3
1623845500000|2021-06-16 12:11:40|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1623845530000|2021-06-16 12:12:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623845540000|2021-06-16 12:12:20|2986.5|2980.5|2987.3|2981.3|2987.5|2981.5|2986.5|2980.5|3
1623845640000|2021-06-16 12:14:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623845650000|2021-06-16 12:14:10|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1623845660000|2021-06-16 12:14:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623845670000|2021-06-16 12:14:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623845690000|2021-06-16 12:14:50|2988|2982|2987.5|2981.5|2988|2982|2987.5|2981.5|5
1623845700000|2021-06-16 12:15:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623845710000|2021-06-16 12:15:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623845720000|2021-06-16 12:15:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623845740000|2021-06-16 12:15:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623845750000|2021-06-16 12:15:50|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|2
1623845770000|2021-06-16 12:16:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|3
1623845870000|2021-06-16 12:17:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623845900000|2021-06-16 12:18:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623845920000|2021-06-16 12:18:40|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623845960000|2021-06-16 12:19:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623846000000|2021-06-16 12:20:00|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|4
1623846020000|2021-06-16 12:20:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623846070000|2021-06-16 12:21:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623846080000|2021-06-16 12:21:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623846090000|2021-06-16 12:21:30|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1623846100000|2021-06-16 12:21:40|2986.8|2980.8|2988|2982|2988|2982|2986.8|2980.8|3
1623846110000|2021-06-16 12:21:50|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|2
1623846130000|2021-06-16 12:22:10|2987|2981|2986.5|2980.5|2987|2981|2986.3|2980.3|4
1623846150000|2021-06-16 12:22:30|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986|2980|4
1623846160000|2021-06-16 12:22:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623846180000|2021-06-16 12:23:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1623846230000|2021-06-16 12:23:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1623846240000|2021-06-16 12:24:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623846250000|2021-06-16 12:24:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1623846270000|2021-06-16 12:24:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623846320000|2021-06-16 12:25:20|2987|2981|2986|2980|2987|2981|2986|2980|4
1623846330000|2021-06-16 12:25:30|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|4
1623846340000|2021-06-16 12:25:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623846410000|2021-06-16 12:26:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623846420000|2021-06-16 12:27:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623846470000|2021-06-16 12:27:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623846490000|2021-06-16 12:28:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623846500000|2021-06-16 12:28:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623846600000|2021-06-16 12:30:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1623846620000|2021-06-16 12:30:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623846690000|2021-06-16 12:31:30|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1623846700000|2021-06-16 12:31:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1623846740000|2021-06-16 12:32:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623846760000|2021-06-16 12:32:40|2985.8|2979.8|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1623846780000|2021-06-16 12:33:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623846800000|2021-06-16 12:33:20|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623846830000|2021-06-16 12:33:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623846840000|2021-06-16 12:34:00|2987.5|2981.5|2986.5|2980.5|2987.5|2981.5|2986.5|2980.5|4
1623846860000|2021-06-16 12:34:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623846890000|2021-06-16 12:34:50|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|2
1623846900000|2021-06-16 12:35:00|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|2
1623846960000|2021-06-16 12:36:00|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623846980000|2021-06-16 12:36:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623846990000|2021-06-16 12:36:30|2988.8|2982.8|2989.3|2983.3|2989.8|2983.8|2988.8|2982.8|4
1623847000000|2021-06-16 12:36:40|2989.5|2983.5|2990.8|2984.8|2990.8|2984.8|2989.5|2983.5|2
1623847010000|2021-06-16 12:36:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1623847030000|2021-06-16 12:37:10|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623847040000|2021-06-16 12:37:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623847050000|2021-06-16 12:37:30|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1623847070000|2021-06-16 12:37:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1623847080000|2021-06-16 12:38:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623847100000|2021-06-16 12:38:20|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623847120000|2021-06-16 12:38:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623847130000|2021-06-16 12:38:50|2993.3|2987.3|2995|2989|2995|2989|2993.3|2987.3|3
1623847140000|2021-06-16 12:39:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623847170000|2021-06-16 12:39:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623847180000|2021-06-16 12:39:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623847200000|2021-06-16 12:40:00|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1623847210000|2021-06-16 12:40:10|2993.1|2987.1|2992.5|2986.5|2993.1|2987.1|2992.5|2986.5|2
1623847220000|2021-06-16 12:40:20|2992.3|2986.3|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|4
1623847230000|2021-06-16 12:40:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1623847260000|2021-06-16 12:41:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623847270000|2021-06-16 12:41:10|2992.3|2986.3|2991|2985|2992.3|2986.3|2991|2985|5
1623847280000|2021-06-16 12:41:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623847300000|2021-06-16 12:41:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623847310000|2021-06-16 12:41:50|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1623847330000|2021-06-16 12:42:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623847350000|2021-06-16 12:42:30|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|2
1623847390000|2021-06-16 12:43:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1623847400000|2021-06-16 12:43:20|2992.3|2986.3|2990.3|2984.3|2992.5|2986.5|2990|2984|5
1623847410000|2021-06-16 12:43:30|2990|2984|2990.3|2984.3|2990.8|2984.8|2990|2984|3
1623847430000|2021-06-16 12:43:50|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623847470000|2021-06-16 12:44:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623847540000|2021-06-16 12:45:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|4
1623847550000|2021-06-16 12:45:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623847610000|2021-06-16 12:46:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623847660000|2021-06-16 12:47:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623847670000|2021-06-16 12:47:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623847690000|2021-06-16 12:48:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1623847710000|2021-06-16 12:48:30|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1623847720000|2021-06-16 12:48:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1623847740000|2021-06-16 12:49:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623847760000|2021-06-16 12:49:20|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|2
1623847770000|2021-06-16 12:49:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623847810000|2021-06-16 12:50:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623847820000|2021-06-16 12:50:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|3
1623847830000|2021-06-16 12:50:30|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1623847850000|2021-06-16 12:50:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623847860000|2021-06-16 12:51:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623847890000|2021-06-16 12:51:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623847900000|2021-06-16 12:51:40|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623847910000|2021-06-16 12:51:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623847930000|2021-06-16 12:52:10|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1623847960000|2021-06-16 12:52:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623847990000|2021-06-16 12:53:10|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623848040000|2021-06-16 12:54:00|2989.5|2983.5|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|3
1623848050000|2021-06-16 12:54:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623848090000|2021-06-16 12:54:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623848110000|2021-06-16 12:55:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623848120000|2021-06-16 12:55:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623848140000|2021-06-16 12:55:40|2989.3|2983.3|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|3
1623848150000|2021-06-16 12:55:50|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623848160000|2021-06-16 12:56:00|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1623848170000|2021-06-16 12:56:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623848180000|2021-06-16 12:56:20|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|4
1623848190000|2021-06-16 12:56:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623848200000|2021-06-16 12:56:40|2989|2983|2988.8|2982.8|2989|2983|2988.5|2982.5|3
1623848220000|2021-06-16 12:57:00|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623848240000|2021-06-16 12:57:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623848250000|2021-06-16 12:57:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|8
1623848260000|2021-06-16 12:57:40|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|6
1623848280000|2021-06-16 12:58:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623848290000|2021-06-16 12:58:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623848320000|2021-06-16 12:58:40|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1623848330000|2021-06-16 12:58:50|2987.8|2981.8|2987|2981|2987.8|2981.8|2986.8|2980.8|4
1623848340000|2021-06-16 12:59:00|2987.3|2981.3|2988|2982|2988|2982|2987|2981|5
1623848350000|2021-06-16 12:59:10|2988.5|2982.5|2990|2984|2990|2984|2988.5|2982.5|4
1623848360000|2021-06-16 12:59:20|2989.8|2983.8|2988.5|2982.5|2989.8|2983.8|2988.3|2982.3|6
1623848370000|2021-06-16 12:59:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1623848390000|2021-06-16 12:59:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623848400000|2021-06-16 13:00:00|2989|2983|2985.3|2979.3|2989|2983|2985|2979|10
1623848410000|2021-06-16 13:00:10|2985.8|2979.8|2986.8|2980.8|2988.3|2982.3|2985.5|2979.5|16
1623848420000|2021-06-16 13:00:20|2987|2981|2989|2983|2989.5|2983.5|2986.8|2980.8|13
1623848430000|2021-06-16 13:00:30|2989.8|2983.8|2988.5|2982.5|2989.8|2983.8|2988.5|2982.5|4
1623848440000|2021-06-16 13:00:40|2989|2983|2990.8|2984.8|2991.5|2985.5|2989|2983|9
1623848450000|2021-06-16 13:00:50|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623848460000|2021-06-16 13:01:00|2991.5|2985.5|2993.5|2987.5|2995.3|2989.3|2991.5|2985.5|13
1623848470000|2021-06-16 13:01:10|2994|2988|2992|2986|2994|2988|2991.8|2985.8|10
1623848480000|2021-06-16 13:01:20|2991.5|2985.5|2992.3|2986.3|2992.3|2986.3|2990.8|2984.8|11
1623848490000|2021-06-16 13:01:30|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|2
1623848500000|2021-06-16 13:01:40|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|4
1623848510000|2021-06-16 13:01:50|2992|2986|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|6
1623848520000|2021-06-16 13:02:00|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1623848530000|2021-06-16 13:02:10|2991.8|2985.8|2992.3|2986.3|2993.3|2987.3|2991.8|2985.8|10
1623848540000|2021-06-16 13:02:20|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1623848550000|2021-06-16 13:02:30|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991|2985|8
1623848580000|2021-06-16 13:03:00|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1623848590000|2021-06-16 13:03:10|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|7
1623848600000|2021-06-16 13:03:20|2993|2987|2994.5|2988.5|2994.8|2988.8|2993|2987|13
1623848610000|2021-06-16 13:03:30|2994.3|2988.3|2995.8|2989.8|2995.8|2989.8|2993.3|2987.3|11
1623848620000|2021-06-16 13:03:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.5|2988.5|5
1623848630000|2021-06-16 13:03:50|2995.3|2989.3|2994.5|2988.5|2995.3|2989.3|2994.5|2988.5|15
1623848640000|2021-06-16 13:04:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623848650000|2021-06-16 13:04:10|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1623848660000|2021-06-16 13:04:20|2994.5|2988.5|2995.8|2989.8|2996.3|2990.3|2994.3|2988.3|9
1623848670000|2021-06-16 13:04:30|2995.3|2989.3|2993.3|2987.3|2995.3|2989.3|2993.3|2987.3|12
1623848680000|2021-06-16 13:04:40|2992.8|2986.8|2993.8|2987.8|2994|2988|2992.8|2986.8|9
1623848690000|2021-06-16 13:04:50|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.5|2987.5|6
1623848700000|2021-06-16 13:05:00|2993.5|2987.5|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|3
1623848710000|2021-06-16 13:05:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1623848720000|2021-06-16 13:05:20|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1623848740000|2021-06-16 13:05:40|2992|2986|2991.5|2985.5|2992|2986|2991.3|2985.3|5
1623848750000|2021-06-16 13:05:50|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|7
1623848760000|2021-06-16 13:06:00|2990.8|2984.8|2990.3|2984.3|2991|2985|2990|2984|6
1623848780000|2021-06-16 13:06:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623848790000|2021-06-16 13:06:30|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1623848800000|2021-06-16 13:06:40|2990.5|2984.5|2990.8|2984.8|2991|2985|2990.5|2984.5|8
1623848810000|2021-06-16 13:06:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623848820000|2021-06-16 13:07:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.3|2983.3|4
1623848840000|2021-06-16 13:07:20|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623848850000|2021-06-16 13:07:30|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623848880000|2021-06-16 13:08:00|2989.3|2983.3|2991|2985|2991|2985|2989.3|2983.3|7
1623848890000|2021-06-16 13:08:10|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1623848900000|2021-06-16 13:08:20|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.3|2983.3|10
1623848910000|2021-06-16 13:08:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989|2983|6
1623848920000|2021-06-16 13:08:40|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|5
1623848930000|2021-06-16 13:08:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1623848940000|2021-06-16 13:09:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989|2983|6
1623848950000|2021-06-16 13:09:10|2989.8|2983.8|2990|2984|2990.3|2984.3|2989.8|2983.8|3
1623848960000|2021-06-16 13:09:20|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|9
1623848970000|2021-06-16 13:09:30|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|4
1623848980000|2021-06-16 13:09:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623848990000|2021-06-16 13:09:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1623849000000|2021-06-16 13:10:00|2991.8|2985.8|2991.5|2985.5|2992|2986|2991.5|2985.5|4
1623849020000|2021-06-16 13:10:20|2991.3|2985.3|2992|2986|2992.5|2986.5|2991.3|2985.3|8
1623849030000|2021-06-16 13:10:30|2992.3|2986.3|2992.3|2986.3|2992.8|2986.8|2992|2986|7
1623849050000|2021-06-16 13:10:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623849060000|2021-06-16 13:11:00|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1623849070000|2021-06-16 13:11:10|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1623849080000|2021-06-16 13:11:20|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1623849090000|2021-06-16 13:11:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1623849100000|2021-06-16 13:11:40|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1623849110000|2021-06-16 13:11:50|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|9
1623849130000|2021-06-16 13:12:10|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|2
1623849140000|2021-06-16 13:12:20|2993|2987|2993.5|2987.5|2993.8|2987.8|2993|2987|9
1623849150000|2021-06-16 13:12:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623849160000|2021-06-16 13:12:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623849170000|2021-06-16 13:12:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|4
1623849180000|2021-06-16 13:13:00|2992.3|2986.3|2992|2986|2992.5|2986.5|2992|2986|6
1623849190000|2021-06-16 13:13:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|5
1623849200000|2021-06-16 13:13:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623849260000|2021-06-16 13:14:20|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1623849280000|2021-06-16 13:14:40|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|2
1623849290000|2021-06-16 13:14:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1623849300000|2021-06-16 13:15:00|2993.3|2987.3|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|8
1623849320000|2021-06-16 13:15:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.5|2985.5|8
1623849330000|2021-06-16 13:15:30|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.8|2985.8|3
1623849340000|2021-06-16 13:15:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623849350000|2021-06-16 13:15:50|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.3|2984.3|5
1623849360000|2021-06-16 13:16:00|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1623849390000|2021-06-16 13:16:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623849400000|2021-06-16 13:16:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623849410000|2021-06-16 13:16:50|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623849440000|2021-06-16 13:17:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623849450000|2021-06-16 13:17:30|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623849460000|2021-06-16 13:17:40|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|3
1623849480000|2021-06-16 13:18:00|2993.3|2987.3|2993.8|2987.8|2994|2988|2993.3|2987.3|3
1623849490000|2021-06-16 13:18:10|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1623849500000|2021-06-16 13:18:20|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|3
1623849510000|2021-06-16 13:18:30|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|9
1623849520000|2021-06-16 13:18:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1623849530000|2021-06-16 13:18:50|2994|2988|2994|2988|2994.3|2988.3|2994|2988|3
1623849540000|2021-06-16 13:19:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1623849550000|2021-06-16 13:19:10|2993.8|2987.8|2993.8|2987.8|2994|2988|2993.8|2987.8|3
1623849560000|2021-06-16 13:19:20|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|6
1623849570000|2021-06-16 13:19:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1623849580000|2021-06-16 13:19:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|5
1623849590000|2021-06-16 13:19:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1623849610000|2021-06-16 13:20:10|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1623849620000|2021-06-16 13:20:20|2994.3|2988.3|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1623849630000|2021-06-16 13:20:30|2994|2988|2993.3|2987.3|2994|2988|2993.3|2987.3|4
1623849660000|2021-06-16 13:21:00|2993|2987|2992.8|2986.8|2993.5|2987.5|2992.5|2986.5|9
1623849670000|2021-06-16 13:21:10|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1623849680000|2021-06-16 13:21:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623849690000|2021-06-16 13:21:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623849710000|2021-06-16 13:21:50|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|6
1623849720000|2021-06-16 13:22:00|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|3
1623849730000|2021-06-16 13:22:10|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1623849740000|2021-06-16 13:22:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|4
1623849750000|2021-06-16 13:22:30|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623849770000|2021-06-16 13:22:50|2991.5|2985.5|2990.8|2984.8|2991.5|2985.5|2990.5|2984.5|4
1623849790000|2021-06-16 13:23:10|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|5
1623849810000|2021-06-16 13:23:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623849840000|2021-06-16 13:24:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623849850000|2021-06-16 13:24:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623849860000|2021-06-16 13:24:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|4
1623849870000|2021-06-16 13:24:30|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|5
1623849880000|2021-06-16 13:24:40|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|4
1623849900000|2021-06-16 13:25:00|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|5
1623849910000|2021-06-16 13:25:10|2992.5|2986.5|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|2
1623849930000|2021-06-16 13:25:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623849940000|2021-06-16 13:25:40|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|4
1623849970000|2021-06-16 13:26:10|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|2
1623849980000|2021-06-16 13:26:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623850010000|2021-06-16 13:26:50|2992.3|2986.3|2991.3|2985.3|2992.3|2986.3|2991.3|2985.3|2
1623850060000|2021-06-16 13:27:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1623850080000|2021-06-16 13:28:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623850120000|2021-06-16 13:28:40|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623850130000|2021-06-16 13:28:50|2992|2986|2992.8|2986.8|2993|2987|2992|2986|5
1623850140000|2021-06-16 13:29:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1623850150000|2021-06-16 13:29:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623850160000|2021-06-16 13:29:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992|2986|4
1623850170000|2021-06-16 13:29:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623850200000|2021-06-16 13:30:00|2992|2986|2991.3|2985.3|2992|2986|2991.3|2985.3|3
1623850210000|2021-06-16 13:30:10|2991|2985|2990.8|2984.8|2991|2985|2990.3|2984.3|3
1623850220000|2021-06-16 13:30:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623850240000|2021-06-16 13:30:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2989.5|2983.5|7
1623850250000|2021-06-16 13:30:50|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1623850280000|2021-06-16 13:31:20|2992|2986|2990.8|2984.8|2992|2986|2990.8|2984.8|3
1623850290000|2021-06-16 13:31:30|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|3
1623850300000|2021-06-16 13:31:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623850310000|2021-06-16 13:31:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623850320000|2021-06-16 13:32:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623850330000|2021-06-16 13:32:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623850360000|2021-06-16 13:32:40|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1623850370000|2021-06-16 13:32:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1623850380000|2021-06-16 13:33:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623850390000|2021-06-16 13:33:10|2989.8|2983.8|2990|2984|2990|2984|2989.5|2983.5|6
1623850410000|2021-06-16 13:33:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623850420000|2021-06-16 13:33:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623850430000|2021-06-16 13:33:50|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1623850440000|2021-06-16 13:34:00|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623850450000|2021-06-16 13:34:10|2990|2984|2990.8|2984.8|2990.8|2984.8|2990|2984|4
1623850460000|2021-06-16 13:34:20|2990.5|2984.5|2991|2985|2991|2985|2990.3|2984.3|5
1623850490000|2021-06-16 13:34:50|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1623850500000|2021-06-16 13:35:00|2992|2986|2993.5|2987.5|2993.5|2987.5|2992|2986|5
1623850530000|2021-06-16 13:35:30|2994|2988|2993|2987|2994|2988|2993|2987|3
1623850550000|2021-06-16 13:35:50|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|4
1623850560000|2021-06-16 13:36:00|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623850570000|2021-06-16 13:36:10|2994|2988|2995|2989|2995.3|2989.3|2994|2988|3
1623850580000|2021-06-16 13:36:20|2995.3|2989.3|2995.8|2989.8|2996|2990|2995.3|2989.3|5
1623850590000|2021-06-16 13:36:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623850600000|2021-06-16 13:36:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623850620000|2021-06-16 13:37:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623850640000|2021-06-16 13:37:20|2995.5|2989.5|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1623850650000|2021-06-16 13:37:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623850670000|2021-06-16 13:37:50|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1623850680000|2021-06-16 13:38:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623850690000|2021-06-16 13:38:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623850700000|2021-06-16 13:38:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623850740000|2021-06-16 13:39:00|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623850750000|2021-06-16 13:39:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623850760000|2021-06-16 13:39:20|2996.3|2990.3|2995.5|2989.5|2996.3|2990.3|2995.5|2989.5|2
1623850800000|2021-06-16 13:40:00|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623850830000|2021-06-16 13:40:30|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|2
1623850840000|2021-06-16 13:40:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623850870000|2021-06-16 13:41:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623850880000|2021-06-16 13:41:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623850900000|2021-06-16 13:41:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623850910000|2021-06-16 13:41:50|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|5
1623850930000|2021-06-16 13:42:10|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623850940000|2021-06-16 13:42:20|2997.5|2991.5|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|2
1623850960000|2021-06-16 13:42:40|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|2
1623850980000|2021-06-16 13:43:00|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|4
1623850990000|2021-06-16 13:43:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623851000000|2021-06-16 13:43:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623851010000|2021-06-16 13:43:30|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999|2993|4
1623851020000|2021-06-16 13:43:40|2999|2993|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|4
1623851030000|2021-06-16 13:43:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|4
1623851040000|2021-06-16 13:44:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623851050000|2021-06-16 13:44:10|2998.8|2992.8|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|4
1623851070000|2021-06-16 13:44:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623851080000|2021-06-16 13:44:40|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|3
1623851090000|2021-06-16 13:44:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623851100000|2021-06-16 13:45:00|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623851110000|2021-06-16 13:45:10|2999|2993|3000|2994|3000|2994|2999|2993|6
1623851120000|2021-06-16 13:45:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999|2993|5
1623851130000|2021-06-16 13:45:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623851140000|2021-06-16 13:45:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623851150000|2021-06-16 13:45:50|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.3|2991.3|3
1623851160000|2021-06-16 13:46:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997|2991|4
1623851170000|2021-06-16 13:46:10|2997|2991|2997|2991|2997|2991|2997|2991|1
1623851220000|2021-06-16 13:47:00|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2995.8|2989.8|7
1623851240000|2021-06-16 13:47:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1623851250000|2021-06-16 13:47:30|2996.3|2990.3|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1623851260000|2021-06-16 13:47:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|6
1623851270000|2021-06-16 13:47:50|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1623851280000|2021-06-16 13:48:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623851300000|2021-06-16 13:48:20|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623851370000|2021-06-16 13:49:30|2997.8|2991.8|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|4
1623851380000|2021-06-16 13:49:40|2999|2993|2999|2993|2999.3|2993.3|2999|2993|3
1623851390000|2021-06-16 13:49:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623851400000|2021-06-16 13:50:00|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1623851410000|2021-06-16 13:50:10|3000|2994|3000.8|2994.8|3000.8|2994.8|3000|2994|4
1623851420000|2021-06-16 13:50:20|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623851430000|2021-06-16 13:50:30|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|4
1623851440000|2021-06-16 13:50:40|3001.3|2995.3|3002.5|2996.5|3002.5|2996.5|3001.3|2995.3|3
1623851450000|2021-06-16 13:50:50|3002.8|2996.8|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|3
1623851460000|2021-06-16 13:51:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623851470000|2021-06-16 13:51:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623851500000|2021-06-16 13:51:40|3001|2995|2999.5|2993.5|3001|2995|2999.5|2993.5|5
1623851520000|2021-06-16 13:52:00|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|4
1623851530000|2021-06-16 13:52:10|2999|2993|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1623851540000|2021-06-16 13:52:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623851550000|2021-06-16 13:52:30|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623851580000|2021-06-16 13:53:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623851590000|2021-06-16 13:53:10|3000|2994|3000|2994|3000|2994|3000|2994|1
1623851600000|2021-06-16 13:53:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623851620000|2021-06-16 13:53:40|2999.8|2993.8|3000.5|2994.5|3001|2995|2999.8|2993.8|6
1623851640000|2021-06-16 13:54:00|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623851650000|2021-06-16 13:54:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623851660000|2021-06-16 13:54:20|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623851690000|2021-06-16 13:54:50|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1623851700000|2021-06-16 13:55:00|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|4
1623851710000|2021-06-16 13:55:10|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002|2996|6
1623851720000|2021-06-16 13:55:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623851730000|2021-06-16 13:55:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1623851740000|2021-06-16 13:55:40|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001|2995|7
1623851750000|2021-06-16 13:55:50|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|2
1623851760000|2021-06-16 13:56:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|4
1623851770000|2021-06-16 13:56:10|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|3
1623851780000|2021-06-16 13:56:20|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|2
1623851790000|2021-06-16 13:56:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623851800000|2021-06-16 13:56:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623851810000|2021-06-16 13:56:50|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623851820000|2021-06-16 13:57:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|4
1623851850000|2021-06-16 13:57:30|3000.3|2994.3|2999|2993|3000.3|2994.3|2999|2993|5
1623851860000|2021-06-16 13:57:40|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1623851880000|2021-06-16 13:58:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1623851890000|2021-06-16 13:58:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1623851910000|2021-06-16 13:58:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623851920000|2021-06-16 13:58:40|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1623851930000|2021-06-16 13:58:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1623851950000|2021-06-16 13:59:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623851960000|2021-06-16 13:59:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|4
1623851970000|2021-06-16 13:59:30|2999|2993|2999.5|2993.5|2999.8|2993.8|2998.8|2992.8|8
1623851980000|2021-06-16 13:59:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|2
1623851990000|2021-06-16 13:59:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623852000000|2021-06-16 14:00:00|2999|2993|3002|2996|3002|2996|2999|2993|7
1623852010000|2021-06-16 14:00:10|3002.3|2996.3|3002.5|2996.5|3003.3|2997.3|3002.3|2996.3|4
1623852020000|2021-06-16 14:00:20|3003.5|2997.5|3002.8|2996.8|3003.5|2997.5|3002.8|2996.8|3
1623852030000|2021-06-16 14:00:30|3003|2997|3003|2997|3003|2997|3003|2997|1
1623852040000|2021-06-16 14:00:40|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623852080000|2021-06-16 14:01:20|3003.5|2997.5|3005.5|2999.5|3005.5|2999.5|3003.5|2997.5|6
1623852090000|2021-06-16 14:01:30|3005.8|2999.8|3005.8|2999.8|3006|3000|3005.8|2999.8|3
1623852100000|2021-06-16 14:01:40|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|6
1623852110000|2021-06-16 14:01:50|3004|2998|3005|2999|3005.3|2999.3|3004|2998|6
1623852120000|2021-06-16 14:02:00|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623852130000|2021-06-16 14:02:10|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|6
1623852140000|2021-06-16 14:02:20|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1623852150000|2021-06-16 14:02:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623852170000|2021-06-16 14:02:50|3005.3|2999.3|3006.5|3000.5|3006.5|3000.5|3005.3|2999.3|5
1623852180000|2021-06-16 14:03:00|3007|3001|3008|3002|3008.3|3002.3|3007|3001|8
1623852190000|2021-06-16 14:03:10|3008.3|3002.3|3007.3|3001.3|3008.3|3002.3|3007.3|3001.3|8
1623852200000|2021-06-16 14:03:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623852220000|2021-06-16 14:03:40|3008|3002|3009|3003|3009|3003|3008|3002|3
1623852230000|2021-06-16 14:03:50|3008.8|3002.8|3008.5|3002.5|3009|3003|3008.3|3002.3|7
1623852240000|2021-06-16 14:04:00|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623852250000|2021-06-16 14:04:10|3009.3|3003.3|3009.8|3003.8|3009.8|3003.8|3009.3|3003.3|4
1623852260000|2021-06-16 14:04:20|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.3|3002.3|6
1623852270000|2021-06-16 14:04:30|3009.3|3003.3|3009|3003|3009.3|3003.3|3008.8|3002.8|4
1623852280000|2021-06-16 14:04:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.5|3002.5|3
1623852290000|2021-06-16 14:04:50|3009|3003|3009.3|3003.3|3009.8|3003.8|3009|3003|5
1623852300000|2021-06-16 14:05:00|3009.5|3003.5|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|6
1623852310000|2021-06-16 14:05:10|3009.8|3003.8|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|5
1623852320000|2021-06-16 14:05:20|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623852330000|2021-06-16 14:05:30|3010.5|3004.5|3012.3|3006.3|3012.3|3006.3|3010.5|3004.5|3
1623852340000|2021-06-16 14:05:40|3012.5|3006.5|3011.3|3005.3|3012.5|3006.5|3011.3|3005.3|7
1623852350000|2021-06-16 14:05:50|3011.5|3005.5|3012.3|3006.3|3012.3|3006.3|3011.3|3005.3|6
1623852360000|2021-06-16 14:06:00|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|3
1623852370000|2021-06-16 14:06:10|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.3|3006.3|6
1623852380000|2021-06-16 14:06:20|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1623852390000|2021-06-16 14:06:30|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1623852410000|2021-06-16 14:06:50|3013|3007|3013.3|3007.3|3013.5|3007.5|3013|3007|3
1623852420000|2021-06-16 14:07:00|3013.5|3007.5|3013|3007|3013.8|3007.8|3012.8|3006.8|6
1623852430000|2021-06-16 14:07:10|3012.8|3006.8|3012.5|3006.5|3013|3007|3012.5|3006.5|6
1623852440000|2021-06-16 14:07:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623852450000|2021-06-16 14:07:30|3012.5|3006.5|3012.5|3006.5|3012.8|3006.8|3012.5|3006.5|5
1623852460000|2021-06-16 14:07:40|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623852470000|2021-06-16 14:07:50|3012.5|3006.5|3013|3007|3013|3007|3012.5|3006.5|2
1623852480000|2021-06-16 14:08:00|3013.3|3007.3|3015|3009|3015.3|3009.3|3013.3|3007.3|11
1623852490000|2021-06-16 14:08:10|3015.3|3009.3|3015.3|3009.3|3015.8|3009.8|3015|3009|7
1623852500000|2021-06-16 14:08:20|3015|3009|3014.8|3008.8|3015.8|3009.8|3014.8|3008.8|7
1623852510000|2021-06-16 14:08:30|3015|3009|3015.8|3009.8|3015.8|3009.8|3015|3009|3
1623852520000|2021-06-16 14:08:40|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3014.8|3008.8|4
1623852530000|2021-06-16 14:08:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|2
1623852540000|2021-06-16 14:09:00|3014.8|3008.8|3014.8|3008.8|3015.3|3009.3|3014.8|3008.8|7
1623852550000|2021-06-16 14:09:10|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623852560000|2021-06-16 14:09:20|3015.3|3009.3|3013.8|3007.8|3015.3|3009.3|3013.8|3007.8|4
1623852580000|2021-06-16 14:09:40|3014|3008|3014.5|3008.5|3014.5|3008.5|3014|3008|5
1623852590000|2021-06-16 14:09:50|3014.3|3008.3|3014.5|3008.5|3014.5|3008.5|3014.3|3008.3|2
1623852600000|2021-06-16 14:10:00|3014.8|3008.8|3016.5|3010.5|3016.5|3010.5|3014.8|3008.8|5
1623852610000|2021-06-16 14:10:10|3016.3|3010.3|3016|3010|3016.3|3010.3|3015.8|3009.8|4
1623852630000|2021-06-16 14:10:30|3015.5|3009.5|3016.8|3010.8|3016.8|3010.8|3015.5|3009.5|5
1623852640000|2021-06-16 14:10:40|3017|3011|3016.3|3010.3|3017|3011|3016.3|3010.3|4
1623852650000|2021-06-16 14:10:50|3016.5|3010.5|3017|3011|3017|3011|3016.5|3010.5|4
1623852660000|2021-06-16 14:11:00|3017.3|3011.3|3017.3|3011.3|3017.3|3011.3|3017|3011|5
1623852670000|2021-06-16 14:11:10|3017|3011|3017|3011|3017.8|3011.8|3017|3011|6
1623852680000|2021-06-16 14:11:20|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623852690000|2021-06-16 14:11:30|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623852700000|2021-06-16 14:11:40|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623852710000|2021-06-16 14:11:50|3016.5|3010.5|3018.3|3012.3|3018.3|3012.3|3016.5|3010.5|8
1623852720000|2021-06-16 14:12:00|3018.5|3012.5|3019.3|3013.3|3019.5|3013.5|3018.5|3012.5|10
1623852730000|2021-06-16 14:12:10|3019|3013|3019.5|3013.5|3019.5|3013.5|3019|3013|8
1623852740000|2021-06-16 14:12:20|3019.8|3013.8|3018.8|3012.8|3019.8|3013.8|3018.8|3012.8|7
1623852750000|2021-06-16 14:12:30|3019|3013|3020.3|3014.3|3020.3|3014.3|3019|3013|2
1623852760000|2021-06-16 14:12:40|3020|3014|3020|3014|3020.5|3014.5|3020|3014|4
1623852770000|2021-06-16 14:12:50|3019.5|3013.5|3020|3014|3020|3014|3019.5|3013.5|2
1623852780000|2021-06-16 14:13:00|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|3019.8|3013.8|1
1623852790000|2021-06-16 14:13:10|3020|3014|3021|3015|3021|3015|3020|3014|3
1623852800000|2021-06-16 14:13:20|3020.8|3014.8|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1623852810000|2021-06-16 14:13:30|3020.5|3014.5|3020.3|3014.3|3020.8|3014.8|3020.3|3014.3|3
1623852820000|2021-06-16 14:13:40|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|3020.5|3014.5|1
1623852830000|2021-06-16 14:13:50|3021.3|3015.3|3023.5|3017.5|3023.5|3017.5|3020.8|3014.8|4
1623852840000|2021-06-16 14:14:00|3023.3|3017.3|3024|3018|3024|3018|3022.8|3016.8|5
1623852870000|2021-06-16 14:14:30|3024.5|3018.5|3025|3019|3025.3|3019.3|3024.5|3018.5|4
1623852880000|2021-06-16 14:14:40|3024.8|3018.8|3025|3019|3025|3019|3024.3|3018.3|5
1623852890000|2021-06-16 14:14:50|3025.3|3019.3|3025.5|3019.5|3025.5|3019.5|3025.3|3019.3|2
1623852900000|2021-06-16 14:15:00|3025.8|3019.8|3026.8|3020.8|3027.3|3021.3|3025.8|3019.8|7
1623852910000|2021-06-16 14:15:10|3027|3021|3027.5|3021.5|3028|3022|3026.8|3020.8|12
1623852920000|2021-06-16 14:15:20|3027.8|3021.8|3025.8|3019.8|3027.8|3021.8|3025.5|3019.5|5
1623852930000|2021-06-16 14:15:30|3026.3|3020.3|3027|3021|3027|3021|3025.8|3019.8|4
1623852940000|2021-06-16 14:15:40|3027.5|3021.5|3027|3021|3027.5|3021.5|3027|3021|2
1623852950000|2021-06-16 14:15:50|3027.3|3021.3|3027|3021|3028.3|3022.3|3027|3021|8
1623852960000|2021-06-16 14:16:00|3026.8|3020.8|3027.5|3021.5|3027.5|3021.5|3026.3|3020.3|9
1623852970000|2021-06-16 14:16:10|3027.8|3021.8|3028.5|3022.5|3029|3023|3027.8|3021.8|13
1623852980000|2021-06-16 14:16:20|3027.5|3021.5|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|3
1623852990000|2021-06-16 14:16:30|3028.5|3022.5|3027.3|3021.3|3028.5|3022.5|3026.8|3020.8|11
1623853000000|2021-06-16 14:16:40|3027|3021|3026.3|3020.3|3027|3021|3026|3020|5
1623853010000|2021-06-16 14:16:50|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|3
1623853020000|2021-06-16 14:17:00|3025.3|3019.3|3026|3020|3026|3020|3025|3019|6
1623853030000|2021-06-16 14:17:10|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623853040000|2021-06-16 14:17:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|4
1623853050000|2021-06-16 14:17:30|3026|3020|3026|3020|3026|3020|3026|3020|1
1623853060000|2021-06-16 14:17:40|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1623853070000|2021-06-16 14:17:50|3025.3|3019.3|3026|3020|3026|3020|3025.3|3019.3|6
1623853080000|2021-06-16 14:18:00|3026.3|3020.3|3028|3022|3028|3022|3026.3|3020.3|9
1623853090000|2021-06-16 14:18:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623853100000|2021-06-16 14:18:20|3028|3022|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623853110000|2021-06-16 14:18:30|3028|3022|3027.8|3021.8|3028|3022|3027.5|3021.5|4
1623853120000|2021-06-16 14:18:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623853130000|2021-06-16 14:18:50|3028|3022|3029|3023|3029.3|3023.3|3028|3022|5
1623853150000|2021-06-16 14:19:10|3029.5|3023.5|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|3
1623853160000|2021-06-16 14:19:20|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|8
1623853170000|2021-06-16 14:19:30|3029.3|3023.3|3029|3023|3029.8|3023.8|3029|3023|7
1623853180000|2021-06-16 14:19:40|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623853190000|2021-06-16 14:19:50|3028.5|3022.5|3029|3023|3029|3023|3027.5|3021.5|12
1623853200000|2021-06-16 14:20:00|3029.3|3023.3|3029.5|3023.5|3029.8|3023.8|3029|3023|7
1623853210000|2021-06-16 14:20:10|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3028.8|3022.8|8
1623853220000|2021-06-16 14:20:20|3029.5|3023.5|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|3
1623853230000|2021-06-16 14:20:30|3029.5|3023.5|3031|3025|3031|3025|3029.5|3023.5|3
1623853240000|2021-06-16 14:20:40|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1623853250000|2021-06-16 14:20:50|3031|3025|3031.8|3025.8|3032.3|3026.3|3031|3025|5
1623853260000|2021-06-16 14:21:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1623853270000|2021-06-16 14:21:10|3031.5|3025.5|3030.8|3024.8|3031.5|3025.5|3030.8|3024.8|4
1623853280000|2021-06-16 14:21:20|3031|3025|3030.8|3024.8|3031|3025|3030.8|3024.8|2
1623853290000|2021-06-16 14:21:30|3030.5|3024.5|3030|3024|3030.5|3024.5|3030|3024|3
1623853300000|2021-06-16 14:21:40|3030.5|3024.5|3030.3|3024.3|3031|3025|3030.3|3024.3|6
1623853310000|2021-06-16 14:21:50|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623853320000|2021-06-16 14:22:00|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623853340000|2021-06-16 14:22:20|3030|3024|3028|3022|3030|3024|3028|3022|4
1623853350000|2021-06-16 14:22:30|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.5|3021.5|6
1623853360000|2021-06-16 14:22:40|3028|3022|3027|3021|3028|3022|3027|3021|8
1623853370000|2021-06-16 14:22:50|3027.3|3021.3|3027|3021|3027.5|3021.5|3027|3021|3
1623853380000|2021-06-16 14:23:00|3027.3|3021.3|3029|3023|3029|3023|3027.3|3021.3|11
1623853390000|2021-06-16 14:23:10|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|4
1623853400000|2021-06-16 14:23:20|3028.8|3022.8|3028.5|3022.5|3029|3023|3028.5|3022.5|4
1623853410000|2021-06-16 14:23:30|3028.3|3022.3|3028.5|3022.5|3028.8|3022.8|3028.3|3022.3|4
1623853420000|2021-06-16 14:23:40|3028.8|3022.8|3027.8|3021.8|3028.8|3022.8|3027.8|3021.8|4
1623853430000|2021-06-16 14:23:50|3028.3|3022.3|3028.8|3022.8|3028.8|3022.8|3028.3|3022.3|7
1623853440000|2021-06-16 14:24:00|3029|3023|3030.3|3024.3|3030.3|3024.3|3029|3023|3
1623853450000|2021-06-16 14:24:10|3030|3024|3029|3023|3030|3024|3029|3023|6
1623853460000|2021-06-16 14:24:20|3028.8|3022.8|3029|3023|3029|3023|3028.8|3022.8|2
1623853470000|2021-06-16 14:24:30|3028.8|3022.8|3027.3|3021.3|3028.8|3022.8|3027.3|3021.3|8
1623853480000|2021-06-16 14:24:40|3027|3021|3027.3|3021.3|3027.5|3021.5|3027|3021|6
1623853490000|2021-06-16 14:24:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027|3021|5
1623853500000|2021-06-16 14:25:00|3027.8|3021.8|3029|3023|3029|3023|3027.8|3021.8|5
1623853510000|2021-06-16 14:25:10|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623853520000|2021-06-16 14:25:20|3029.8|3023.8|3029.5|3023.5|3030.3|3024.3|3029.5|3023.5|6
1623853530000|2021-06-16 14:25:30|3029.8|3023.8|3029.5|3023.5|3030|3024|3029.5|3023.5|7
1623853540000|2021-06-16 14:25:40|3029.3|3023.3|3028.5|3022.5|3029.3|3023.3|3028.5|3022.5|4
1623853550000|2021-06-16 14:25:50|3028.3|3022.3|3027.5|3021.5|3028.5|3022.5|3027.3|3021.3|6
1623853560000|2021-06-16 14:26:00|3027.8|3021.8|3028.3|3022.3|3028.5|3022.5|3027.8|3021.8|5
1623853570000|2021-06-16 14:26:10|3028|3022|3028|3022|3028.8|3022.8|3028|3022|7
1623853580000|2021-06-16 14:26:20|3028.8|3022.8|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|5
1623853600000|2021-06-16 14:26:40|3029|3023|3029|3023|3029|3023|3029|3023|1
1623853610000|2021-06-16 14:26:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623853620000|2021-06-16 14:27:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623853630000|2021-06-16 14:27:10|3029|3023|3029.8|3023.8|3029.8|3023.8|3029|3023|4
1623853640000|2021-06-16 14:27:20|3029.5|3023.5|3029|3023|3029.5|3023.5|3029|3023|3
1623853660000|2021-06-16 14:27:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623853670000|2021-06-16 14:27:50|3028.8|3022.8|3028.5|3022.5|3028.8|3022.8|3028.5|3022.5|2
1623853680000|2021-06-16 14:28:00|3028.3|3022.3|3029.8|3023.8|3029.8|3023.8|3028.3|3022.3|5
1623853690000|2021-06-16 14:28:10|3030|3024|3030.5|3024.5|3030.5|3024.5|3030|3024|3
1623853700000|2021-06-16 14:28:20|3030.8|3024.8|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|2
1623853720000|2021-06-16 14:28:40|3030.3|3024.3|3030.8|3024.8|3030.8|3024.8|3030.3|3024.3|3
1623853730000|2021-06-16 14:28:50|3030.5|3024.5|3030.5|3024.5|3030.8|3024.8|3030.5|3024.5|3
1623853740000|2021-06-16 14:29:00|3030.3|3024.3|3031.8|3025.8|3031.8|3025.8|3030.3|3024.3|6
1623853750000|2021-06-16 14:29:10|3031.5|3025.5|3031.3|3025.3|3031.8|3025.8|3031.3|3025.3|6
1623853760000|2021-06-16 14:29:20|3031|3025|3031|3025|3031|3025|3031|3025|1
1623853770000|2021-06-16 14:29:30|3031.3|3025.3|3030.3|3024.3|3031.3|3025.3|3029.5|3023.5|5
1623853780000|2021-06-16 14:29:40|3030|3024|3029.8|3023.8|3030|3024|3029.5|3023.5|4
1623853790000|2021-06-16 14:29:50|3030|3024|3031.8|3025.8|3032|3026|3030|3024|8
1623853800000|2021-06-16 14:30:00|3031.5|3025.5|3031.8|3025.8|3031.8|3025.8|3031.5|3025.5|2
1623853810000|2021-06-16 14:30:10|3032|3026|3032.8|3026.8|3032.8|3026.8|3032|3026|4
1623853820000|2021-06-16 14:30:20|3032.5|3026.5|3033.3|3027.3|3033.3|3027.3|3032.5|3026.5|4
1623853830000|2021-06-16 14:30:30|3033.8|3027.8|3032.5|3026.5|3034.3|3028.3|3032.5|3026.5|14
1623853840000|2021-06-16 14:30:40|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|3
1623853850000|2021-06-16 14:30:50|3033|3027|3033|3027|3033|3027|3032.8|3026.8|3
1623853860000|2021-06-16 14:31:00|3032.8|3026.8|3032.5|3026.5|3032.8|3026.8|3032.3|3026.3|4
1623853870000|2021-06-16 14:31:10|3032.3|3026.3|3031.8|3025.8|3032.3|3026.3|3031.8|3025.8|3
1623853880000|2021-06-16 14:31:20|3032|3026|3032.3|3026.3|3032.3|3026.3|3032|3026|2
1623853900000|2021-06-16 14:31:40|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623853910000|2021-06-16 14:31:50|3032|3026|3033|3027|3033|3027|3032|3026|9
1623853920000|2021-06-16 14:32:00|3033.5|3027.5|3034.5|3028.5|3034.5|3028.5|3033.5|3027.5|8
1623853930000|2021-06-16 14:32:10|3034.8|3028.8|3034.3|3028.3|3035|3029|3034.3|3028.3|9
1623853940000|2021-06-16 14:32:20|3034|3028|3034|3028|3034|3028|3033.8|3027.8|3
1623853970000|2021-06-16 14:32:50|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623853980000|2021-06-16 14:33:00|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|3
1623853990000|2021-06-16 14:33:10|3034.3|3028.3|3033.5|3027.5|3034.3|3028.3|3033.5|3027.5|2
1623854000000|2021-06-16 14:33:20|3033.3|3027.3|3031.8|3025.8|3033.8|3027.8|3031.8|3025.8|9
1623854010000|2021-06-16 14:33:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623854020000|2021-06-16 14:33:40|3032.5|3026.5|3031.3|3025.3|3032.5|3026.5|3031.3|3025.3|5
1623854030000|2021-06-16 14:33:50|3031.5|3025.5|3033|3027|3033.3|3027.3|3031.5|3025.5|12
1623854040000|2021-06-16 14:34:00|3033.3|3027.3|3034.3|3028.3|3034.3|3028.3|3033.3|3027.3|7
1623854050000|2021-06-16 14:34:10|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034|3028|6
1623854060000|2021-06-16 14:34:20|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034|3028|6
1623854070000|2021-06-16 14:34:30|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|2
1623854080000|2021-06-16 14:34:40|3034.5|3028.5|3034.8|3028.8|3035|3029|3034.5|3028.5|10
1623854090000|2021-06-16 14:34:50|3034.5|3028.5|3033.8|3027.8|3034.8|3028.8|3033.8|3027.8|10
1623854100000|2021-06-16 14:35:00|3034|3028|3035.5|3029.5|3035.5|3029.5|3034|3028|9
1623854110000|2021-06-16 14:35:10|3035.3|3029.3|3035.8|3029.8|3035.8|3029.8|3035|3029|5
1623854120000|2021-06-16 14:35:20|3036|3030|3036.3|3030.3|3036.3|3030.3|3036|3030|2
1623854130000|2021-06-16 14:35:30|3036.5|3030.5|3038|3032|3038.8|3032.8|3036.5|3030.5|9
1623854140000|2021-06-16 14:35:40|3037.8|3031.8|3036.8|3030.8|3037.8|3031.8|3036.8|3030.8|5
1623854150000|2021-06-16 14:35:50|3037|3031|3038.3|3032.3|3038.3|3032.3|3037|3031|6
1623854160000|2021-06-16 14:36:00|3038.5|3032.5|3038.3|3032.3|3039.8|3033.8|3038.3|3032.3|14
1623854170000|2021-06-16 14:36:10|3038.5|3032.5|3038.8|3032.8|3038.8|3032.8|3038.5|3032.5|6
1623854180000|2021-06-16 14:36:20|3039|3033|3039.5|3033.5|3040|3034|3039|3033|7
1623854190000|2021-06-16 14:36:30|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|3039.3|3033.3|1
1623854200000|2021-06-16 14:36:40|3038|3032|3038.8|3032.8|3038.8|3032.8|3037.8|3031.8|7
1623854210000|2021-06-16 14:36:50|3039|3033|3039|3033|3039.3|3033.3|3039|3033|3
1623854220000|2021-06-16 14:37:00|3038.8|3032.8|3037.8|3031.8|3038.8|3032.8|3037.8|3031.8|4
1623854230000|2021-06-16 14:37:10|3037.5|3031.5|3038|3032|3038.3|3032.3|3037.5|3031.5|5
1623854240000|2021-06-16 14:37:20|3037.8|3031.8|3037.8|3031.8|3037.8|3031.8|3037.5|3031.5|3
1623854250000|2021-06-16 14:37:30|3037.5|3031.5|3037|3031|3037.5|3031.5|3037|3031|3
1623854260000|2021-06-16 14:37:40|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1623854270000|2021-06-16 14:37:50|3037|3031|3037|3031|3037|3031|3037|3031|1
1623854280000|2021-06-16 14:38:00|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|3037.3|3031.3|1
1623854290000|2021-06-16 14:38:10|3037|3031|3038|3032|3038|3032|3037|3031|4
1623854300000|2021-06-16 14:38:20|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|3038.3|3032.3|1
1623854310000|2021-06-16 14:38:30|3038.5|3032.5|3039.5|3033.5|3039.5|3033.5|3038.5|3032.5|4
1623854320000|2021-06-16 14:38:40|3039.3|3033.3|3039|3033|3039.3|3033.3|3039|3033|2
1623854330000|2021-06-16 14:38:50|3039.3|3033.3|3039.8|3033.8|3039.8|3033.8|3039.3|3033.3|5
1623854340000|2021-06-16 14:39:00|3039.5|3033.5|3039.3|3033.3|3039.5|3033.5|3039.3|3033.3|2
1623854350000|2021-06-16 14:39:10|3039|3033|3039.3|3033.3|3039.3|3033.3|3039|3033|2
1623854360000|2021-06-16 14:39:20|3039|3033|3038.3|3032.3|3039|3033|3038|3032|3
1623854370000|2021-06-16 14:39:30|3038|3032|3037|3031|3038|3032|3037|3031|4
1623854380000|2021-06-16 14:39:40|3036.8|3030.8|3037|3031|3037|3031|3036.8|3030.8|2
1623854390000|2021-06-16 14:39:50|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|3036.8|3030.8|1
1623854400000|2021-06-16 14:40:00|3037|3031|3039|3033|3039|3033|3037|3031|8
1623854420000|2021-06-16 14:40:20|3038.8|3032.8|3039.3|3033.3|3039.3|3033.3|3038.8|3032.8|3
1623854440000|2021-06-16 14:40:40|3039.5|3033.5|3038.8|3032.8|3039.5|3033.5|3038.8|3032.8|6
1623854470000|2021-06-16 14:41:10|3038.3|3032.3|3038|3032|3038.5|3032.5|3038|3032|5
1623854480000|2021-06-16 14:41:20|3037.8|3031.8|3037.5|3031.5|3037.8|3031.8|3036.8|3030.8|5
1623854490000|2021-06-16 14:41:30|3037.3|3031.3|3035.5|3029.5|3037.3|3031.3|3035.5|3029.5|5
1623854510000|2021-06-16 14:41:50|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.5|3029.5|2
1623854520000|2021-06-16 14:42:00|3035.8|3029.8|3035.5|3029.5|3035.8|3029.8|3035.3|3029.3|4
1623854530000|2021-06-16 14:42:10|3035.3|3029.3|3033.8|3027.8|3035.3|3029.3|3033.8|3027.8|5
1623854540000|2021-06-16 14:42:20|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|3
1623854550000|2021-06-16 14:42:30|3033.3|3027.3|3034|3028|3034|3028|3032.8|3026.8|6
1623854560000|2021-06-16 14:42:40|3034.5|3028.5|3034.8|3028.8|3034.8|3028.8|3034.5|3028.5|8
1623854570000|2021-06-16 14:42:50|3034.5|3028.5|3034|3028|3034.5|3028.5|3034|3028|3
1623854580000|2021-06-16 14:43:00|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1623854590000|2021-06-16 14:43:10|3034|3028|3034.5|3028.5|3034.5|3028.5|3034|3028|3
1623854610000|2021-06-16 14:43:30|3034.3|3028.3|3033.8|3027.8|3034.5|3028.5|3033.8|3027.8|4
1623854620000|2021-06-16 14:43:40|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|3034.3|3028.3|1
1623854630000|2021-06-16 14:43:50|3033.8|3027.8|3033.8|3027.8|3034|3028|3033.8|3027.8|3
1623854640000|2021-06-16 14:44:00|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.5|3025.5|6
1623854650000|2021-06-16 14:44:10|3032|3026|3032.3|3026.3|3032.8|3026.8|3032|3026|5
1623854660000|2021-06-16 14:44:20|3032.5|3026.5|3033|3027|3033|3027|3032.5|3026.5|3
1623854670000|2021-06-16 14:44:30|3032.8|3026.8|3031.3|3025.3|3032.8|3026.8|3031.3|3025.3|5
1623854680000|2021-06-16 14:44:40|3031.8|3025.8|3031|3025|3031.8|3025.8|3031|3025|9
1623854690000|2021-06-16 14:44:50|3031.3|3025.3|3032.5|3026.5|3032.5|3026.5|3031.3|3025.3|3
1623854700000|2021-06-16 14:45:00|3032.8|3026.8|3033.5|3027.5|3033.5|3027.5|3032.8|3026.8|4
1623854710000|2021-06-16 14:45:10|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|3033.8|3027.8|1
1623854730000|2021-06-16 14:45:30|3034|3028|3034|3028|3034|3028|3034|3028|1
1623854750000|2021-06-16 14:45:50|3033.8|3027.8|3033|3027|3033.8|3027.8|3032.8|3026.8|3
1623854760000|2021-06-16 14:46:00|3033.3|3027.3|3032.8|3026.8|3034.3|3028.3|3032.8|3026.8|5
1623854770000|2021-06-16 14:46:10|3032.5|3026.5|3034|3028|3034|3028|3032.5|3026.5|6
1623854780000|2021-06-16 14:46:20|3034.3|3028.3|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|3
1623854790000|2021-06-16 14:46:30|3034.5|3028.5|3034.8|3028.8|3035.3|3029.3|3034.5|3028.5|3
1623854800000|2021-06-16 14:46:40|3034.5|3028.5|3035.5|3029.5|3035.8|3029.8|3034.5|3028.5|3
1623854810000|2021-06-16 14:46:50|3035.8|3029.8|3035|3029|3035.8|3029.8|3035|3029|3
1623854820000|2021-06-16 14:47:00|3035.3|3029.3|3035.5|3029.5|3035.5|3029.5|3035.3|3029.3|2
1623854830000|2021-06-16 14:47:10|3035.8|3029.8|3034.5|3028.5|3035.8|3029.8|3034.5|3028.5|4
1623854840000|2021-06-16 14:47:20|3034.8|3028.8|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|3
1623854850000|2021-06-16 14:47:30|3033.8|3027.8|3032.5|3026.5|3034.3|3028.3|3032.5|3026.5|8
1623854860000|2021-06-16 14:47:40|3033|3027|3032.8|3026.8|3033.5|3027.5|3032.5|3026.5|9
1623854870000|2021-06-16 14:47:50|3033.3|3027.3|3034.5|3028.5|3034.5|3028.5|3033.3|3027.3|6
1623854880000|2021-06-16 14:48:00|3034.8|3028.8|3034.8|3028.8|3035.3|3029.3|3034.3|3028.3|10
1623854890000|2021-06-16 14:48:10|3034.5|3028.5|3034.3|3028.3|3034.5|3028.5|3034.3|3028.3|4
1623854900000|2021-06-16 14:48:20|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|2
1623854910000|2021-06-16 14:48:30|3034|3028|3034|3028|3034.3|3028.3|3033.8|3027.8|4
1623854920000|2021-06-16 14:48:40|3033.8|3027.8|3030.5|3024.5|3033.8|3027.8|3030.5|3024.5|9
1623854930000|2021-06-16 14:48:50|3031.3|3025.3|3029|3023|3031.3|3025.3|3028.5|3022.5|13
1623854940000|2021-06-16 14:49:00|3029.3|3023.3|3030.8|3024.8|3031.3|3025.3|3029.3|3023.3|13
1623854950000|2021-06-16 14:49:10|3031|3025|3030.5|3024.5|3032.5|3026.5|3030.5|3024.5|9
1623854960000|2021-06-16 14:49:20|3030.8|3024.8|3030.5|3024.5|3031|3025|3029.8|3023.8|8
1623854970000|2021-06-16 14:49:30|3030.8|3024.8|3031.8|3025.8|3031.8|3025.8|3030.8|3024.8|5
1623854980000|2021-06-16 14:49:40|3032|3026|3031.8|3025.8|3032|3026|3031.8|3025.8|2
1623854990000|2021-06-16 14:49:50|3032|3026|3032|3026|3032|3026|3032|3026|1
1623855000000|2021-06-16 14:50:00|3032.3|3026.3|3032.5|3026.5|3032.5|3026.5|3032|3026|5
1623855010000|2021-06-16 14:50:10|3032.8|3026.8|3032.8|3026.8|3033|3027|3032.8|3026.8|3
1623855020000|2021-06-16 14:50:20|3032.5|3026.5|3030.5|3024.5|3032.5|3026.5|3030.3|3024.3|6
1623855030000|2021-06-16 14:50:30|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623855040000|2021-06-16 14:50:40|3031.3|3025.3|3032|3026|3032|3026|3031.3|3025.3|3
1623855050000|2021-06-16 14:50:50|3032.5|3026.5|3033|3027|3034|3028|3032.5|3026.5|7
1623855070000|2021-06-16 14:51:10|3033.5|3027.5|3034|3028|3034|3028|3033.5|3027.5|5
1623855080000|2021-06-16 14:51:20|3034.3|3028.3|3032.8|3026.8|3034.3|3028.3|3032.8|3026.8|5
1623855090000|2021-06-16 14:51:30|3033|3027|3032.8|3026.8|3033|3027|3032.5|3026.5|5
1623855100000|2021-06-16 14:51:40|3032.3|3026.3|3031.3|3025.3|3032.3|3026.3|3031.3|3025.3|5
1623855110000|2021-06-16 14:51:50|3031|3025|3031.5|3025.5|3031.8|3025.8|3031|3025|5
1623855120000|2021-06-16 14:52:00|3031.8|3025.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|6
1623855130000|2021-06-16 14:52:10|3031.5|3025.5|3032.8|3026.8|3032.8|3026.8|3031.5|3025.5|5
1623855140000|2021-06-16 14:52:20|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3032|3026|3
1623855150000|2021-06-16 14:52:30|3032.5|3026.5|3032|3026|3032.8|3026.8|3032|3026|5
1623855160000|2021-06-16 14:52:40|3031.8|3025.8|3032.5|3026.5|3032.5|3026.5|3031.8|3025.8|3
1623855170000|2021-06-16 14:52:50|3032.8|3026.8|3031.8|3025.8|3032.8|3026.8|3031.8|3025.8|7
1623855190000|2021-06-16 14:53:10|3032|3026|3033.3|3027.3|3033.3|3027.3|3032|3026|3
1623855200000|2021-06-16 14:53:20|3033.5|3027.5|3034|3028|3034.3|3028.3|3033.5|3027.5|4
1623855210000|2021-06-16 14:53:30|3034.3|3028.3|3034.3|3028.3|3035.3|3029.3|3034.3|3028.3|6
1623855220000|2021-06-16 14:53:40|3034|3028|3033.5|3027.5|3034|3028|3033.5|3027.5|2
1623855230000|2021-06-16 14:53:50|3033.3|3027.3|3034|3028|3034|3028|3033|3027|5
1623855240000|2021-06-16 14:54:00|3034.3|3028.3|3034.5|3028.5|3034.5|3028.5|3034|3028|4
1623855250000|2021-06-16 14:54:10|3035|3029|3033.5|3027.5|3035|3029|3033.5|3027.5|4
1623855260000|2021-06-16 14:54:20|3033|3027|3034.5|3028.5|3034.5|3028.5|3033|3027|7
1623855270000|2021-06-16 14:54:30|3034.8|3028.8|3033.5|3027.5|3034.8|3028.8|3033.5|3027.5|7
1623855280000|2021-06-16 14:54:40|3033.3|3027.3|3033.3|3027.3|3034.3|3028.3|3033|3027|10
1623855290000|2021-06-16 14:54:50|3033|3027|3032.3|3026.3|3033|3027|3032.3|3026.3|2
1623855300000|2021-06-16 14:55:00|3032.5|3026.5|3032.3|3026.3|3032.5|3026.5|3031.5|3025.5|8
1623855310000|2021-06-16 14:55:10|3032|3026|3028.1|3022.1|3032|3026|3025.9|3019.9|11
1623855320000|2021-06-16 14:55:20|3028.4|3022.4|3029.6|3023.6|3029.6|3023.6|3027.9|3021.9|12
1623855330000|2021-06-16 14:55:30|3029.1|3023.1|3029.9|3023.9|3029.9|3023.9|3028.9|3022.9|4
1623855340000|2021-06-16 14:55:40|3030.1|3024.1|3027.6|3021.6|3031.4|3025.4|3027.6|3021.6|10
1623855350000|2021-06-16 14:55:50|3027.4|3021.4|3027.6|3021.6|3027.6|3021.6|3026.4|3020.4|14
1623855360000|2021-06-16 14:56:00|3027.4|3021.4|3027.1|3021.1|3028.4|3022.4|3027.1|3021.1|15
1623855370000|2021-06-16 14:56:10|3026.9|3020.9|3027.1|3021.1|3027.9|3021.9|3026.6|3020.6|8
1623855380000|2021-06-16 14:56:20|3026.9|3020.9|3027.9|3021.9|3027.9|3021.9|3026.9|3020.9|7
1623855390000|2021-06-16 14:56:30|3027.6|3021.6|3027.1|3021.1|3027.6|3021.6|3026.6|3020.6|8
1623855400000|2021-06-16 14:56:40|3027.3|3021.3|3027|3021|3027.5|3021.5|3027|3021|6
1623855410000|2021-06-16 14:56:50|3026.8|3020.8|3026.3|3020.3|3027|3021|3026|3020|7
1623855420000|2021-06-16 14:57:00|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3026|3020|11
1623855430000|2021-06-16 14:57:10|3027|3021|3027.3|3021.3|3028.8|3022.8|3026.8|3020.8|13
1623855440000|2021-06-16 14:57:20|3027|3021|3026.8|3020.8|3027|3021|3026.3|3020.3|6
1623855450000|2021-06-16 14:57:30|3026.3|3020.3|3027|3021|3027|3021|3026.3|3020.3|7
1623855460000|2021-06-16 14:57:40|3026.8|3020.8|3026|3020|3026.8|3020.8|3026|3020|3
1623855470000|2021-06-16 14:57:50|3026.3|3020.3|3025.5|3019.5|3026.3|3020.3|3025.5|3019.5|12
1623855480000|2021-06-16 14:58:00|3025.8|3019.8|3025.8|3019.8|3026|3020|3025.5|3019.5|4
1623855490000|2021-06-16 14:58:10|3025.5|3019.5|3025.5|3019.5|3026|3020|3025.3|3019.3|8
1623855500000|2021-06-16 14:58:20|3024.5|3018.5|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|3
1623855510000|2021-06-16 14:58:30|3024.8|3018.8|3023.5|3017.5|3024.8|3018.8|3023.3|3017.3|9
1623855520000|2021-06-16 14:58:40|3023.3|3017.3|3024.5|3018.5|3024.5|3018.5|3023.3|3017.3|8
1623855530000|2021-06-16 14:58:50|3024.8|3018.8|3025.3|3019.3|3026|3020|3024.8|3018.8|5
1623855540000|2021-06-16 14:59:00|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623855550000|2021-06-16 14:59:10|3026.5|3020.5|3024.1|3018.1|3026.8|3020.8|3024.1|3018.1|11
1623855560000|2021-06-16 14:59:20|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3023.5|3017.5|9
1623855570000|2021-06-16 14:59:30|3024.5|3018.5|3024|3018|3024.8|3018.8|3023.8|3017.8|6
1623855580000|2021-06-16 14:59:40|3024.3|3018.3|3027|3021|3027|3021|3024.3|3018.3|10
1623855590000|2021-06-16 14:59:50|3027.3|3021.3|3026.3|3020.3|3028|3022|3026.3|3020.3|12
1623855600000|2021-06-16 15:00:00|3026.5|3020.5|3027|3021|3027|3021|3026.5|3020.5|5
1623855610000|2021-06-16 15:00:10|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|2
1623855620000|2021-06-16 15:00:20|3027.5|3021.5|3027.5|3021.5|3027.8|3021.8|3027.5|3021.5|3
1623855630000|2021-06-16 15:00:30|3027.8|3021.8|3027.3|3021.3|3027.8|3021.8|3027.3|3021.3|2
1623855640000|2021-06-16 15:00:40|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|6
1623855650000|2021-06-16 15:00:50|3026.8|3020.8|3026.3|3020.3|3027.3|3021.3|3026.3|3020.3|7
1623855660000|2021-06-16 15:01:00|3026.5|3020.5|3027.8|3021.8|3027.8|3021.8|3026.5|3020.5|4
1623855670000|2021-06-16 15:01:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623855680000|2021-06-16 15:01:20|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623855690000|2021-06-16 15:01:30|3028.3|3022.3|3027.3|3021.3|3028.3|3022.3|3027.3|3021.3|4
1623855700000|2021-06-16 15:01:40|3027.5|3021.5|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|2
1623855710000|2021-06-16 15:01:50|3027.5|3021.5|3028.3|3022.3|3028.5|3022.5|3027.5|3021.5|6
1623855720000|2021-06-16 15:02:00|3028|3022|3027.8|3021.8|3028|3022|3027.8|3021.8|2
1623855730000|2021-06-16 15:02:10|3028|3022|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623855740000|2021-06-16 15:02:20|3028.3|3022.3|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|2
1623855750000|2021-06-16 15:02:30|3027.5|3021.5|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|2
1623855760000|2021-06-16 15:02:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1623855770000|2021-06-16 15:02:50|3027.8|3021.8|3027|3021|3027.8|3021.8|3027|3021|2
1623855780000|2021-06-16 15:03:00|3027.5|3021.5|3027|3021|3027.8|3021.8|3027|3021|3
1623855790000|2021-06-16 15:03:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623855800000|2021-06-16 15:03:20|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623855810000|2021-06-16 15:03:30|3027.5|3021.5|3025.8|3019.8|3027.5|3021.5|3025.8|3019.8|8
1623855820000|2021-06-16 15:03:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623855830000|2021-06-16 15:03:50|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1623855840000|2021-06-16 15:04:00|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623855850000|2021-06-16 15:04:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623855860000|2021-06-16 15:04:20|3027.3|3021.3|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|6
1623855880000|2021-06-16 15:04:40|3026.3|3020.3|3026.5|3020.5|3026.5|3020.5|3026.3|3020.3|2
1623855890000|2021-06-16 15:04:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623855900000|2021-06-16 15:05:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1623855910000|2021-06-16 15:05:10|3027|3021|3027|3021|3027|3021|3027|3021|1
1623855930000|2021-06-16 15:05:30|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|3
1623855940000|2021-06-16 15:05:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623855950000|2021-06-16 15:05:50|3026.3|3020.3|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1623855960000|2021-06-16 15:06:00|3026|3020|3026|3020|3026|3020|3026|3020|1
1623855970000|2021-06-16 15:06:10|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|3
1623855990000|2021-06-16 15:06:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623856000000|2021-06-16 15:06:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|4
1623856010000|2021-06-16 15:06:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|1
1623856020000|2021-06-16 15:07:00|3026.5|3020.5|3026.3|3020.3|3026.8|3020.8|3026.3|3020.3|3
1623856030000|2021-06-16 15:07:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1623856040000|2021-06-16 15:07:20|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1623856050000|2021-06-16 15:07:30|3026.5|3020.5|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|5
1623856060000|2021-06-16 15:07:40|3026.5|3020.5|3027.3|3021.3|3027.3|3021.3|3026.5|3020.5|4
1623856070000|2021-06-16 15:07:50|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|2
1623856080000|2021-06-16 15:08:00|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623856090000|2021-06-16 15:08:10|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623856120000|2021-06-16 15:08:40|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623856140000|2021-06-16 15:09:00|3026.8|3020.8|3026.8|3020.8|3027.3|3021.3|3026.8|3020.8|4
1623856160000|2021-06-16 15:09:20|3027.3|3021.3|3027.3|3021.3|3027.5|3021.5|3027.3|3021.3|3
1623856170000|2021-06-16 15:09:30|3027.8|3021.8|3027.8|3021.8|3028|3022|3027.8|3021.8|3
1623856180000|2021-06-16 15:09:40|3028.3|3022.3|3029|3023|3029|3023|3028.3|3022.3|3
1623856190000|2021-06-16 15:09:50|3028.8|3022.8|3029|3023|3029.5|3023.5|3028.8|3022.8|5
1623856210000|2021-06-16 15:10:10|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|2
1623856220000|2021-06-16 15:10:20|3029|3023|3028.8|3022.8|3029|3023|3028.8|3022.8|2
1623856230000|2021-06-16 15:10:30|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.5|3022.5|3
1623856240000|2021-06-16 15:10:40|3028.5|3022.5|3028|3022|3028.5|3022.5|3027.8|3021.8|5
1623856260000|2021-06-16 15:11:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.5|3021.5|3
1623856270000|2021-06-16 15:11:10|3027.5|3021.5|3026.5|3020.5|3027.5|3021.5|3026.5|3020.5|3
1623856280000|2021-06-16 15:11:20|3026.8|3020.8|3026.5|3020.5|3026.8|3020.8|3026.5|3020.5|2
1623856290000|2021-06-16 15:11:30|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|2
1623856300000|2021-06-16 15:11:40|3026|3020|3025.3|3019.3|3026|3020|3025.3|3019.3|4
1623856310000|2021-06-16 15:11:50|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1623856320000|2021-06-16 15:12:00|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|4
1623856330000|2021-06-16 15:12:10|3025.8|3019.8|3026.3|3020.3|3026.3|3020.3|3025.8|3019.8|3
1623856370000|2021-06-16 15:12:50|3025.8|3019.8|3025|3019|3025.8|3019.8|3025|3019|5
1623856380000|2021-06-16 15:13:00|3025.3|3019.3|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|3
1623856390000|2021-06-16 15:13:10|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|2
1623856400000|2021-06-16 15:13:20|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3025.3|3019.3|3
1623856420000|2021-06-16 15:13:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623856430000|2021-06-16 15:13:50|3026.3|3020.3|3026.3|3020.3|3026.3|3020.3|3026|3020|3
1623856450000|2021-06-16 15:14:10|3026.5|3020.5|3026.3|3020.3|3026.5|3020.5|3026.3|3020.3|2
1623856460000|2021-06-16 15:14:20|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623856470000|2021-06-16 15:14:30|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623856490000|2021-06-16 15:14:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623856510000|2021-06-16 15:15:10|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.5|3020.5|3
1623856540000|2021-06-16 15:15:40|3027|3021|3026.8|3020.8|3027|3021|3026.5|3020.5|4
1623856550000|2021-06-16 15:15:50|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623856570000|2021-06-16 15:16:10|3026.3|3020.3|3025.8|3019.8|3026.3|3020.3|3025.8|3019.8|5
1623856590000|2021-06-16 15:16:30|3026|3020|3026.3|3020.3|3026.3|3020.3|3026|3020|2
1623856600000|2021-06-16 15:16:40|3026|3020|3026|3020|3026|3020|3026|3020|1
1623856610000|2021-06-16 15:16:50|3025.8|3019.8|3026|3020|3026|3020|3025.5|3019.5|4
1623856620000|2021-06-16 15:17:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623856630000|2021-06-16 15:17:10|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623856640000|2021-06-16 15:17:20|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|2
1623856670000|2021-06-16 15:17:50|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623856680000|2021-06-16 15:18:00|3024.8|3018.8|3025|3019|3025|3019|3024.5|3018.5|4
1623856690000|2021-06-16 15:18:10|3025.3|3019.3|3024.3|3018.3|3025.3|3019.3|3024.3|3018.3|10
1623856750000|2021-06-16 15:19:10|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623856760000|2021-06-16 15:19:20|3024|3018|3023.8|3017.8|3024.3|3018.3|3023.8|3017.8|4
1623856780000|2021-06-16 15:19:40|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623856800000|2021-06-16 15:20:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623856810000|2021-06-16 15:20:10|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623856820000|2021-06-16 15:20:20|3024.8|3018.8|3024.5|3018.5|3024.8|3018.8|3024.5|3018.5|4
1623856830000|2021-06-16 15:20:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623856880000|2021-06-16 15:21:20|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|2
1623856890000|2021-06-16 15:21:30|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623856900000|2021-06-16 15:21:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1623856960000|2021-06-16 15:22:40|3023.5|3017.5|3023.8|3017.8|3023.8|3017.8|3023.5|3017.5|2
1623856970000|2021-06-16 15:22:50|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3022.5|3016.5|4
1623857030000|2021-06-16 15:23:50|3023.3|3017.3|3024|3018|3024|3018|3023|3017|6
1623857050000|2021-06-16 15:24:10|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|2
1623857060000|2021-06-16 15:24:20|3023.8|3017.8|3024|3018|3024|3018|3023.8|3017.8|2
1623857080000|2021-06-16 15:24:40|3024.3|3018.3|3024.3|3018.3|3024.8|3018.8|3024.3|3018.3|3
1623857090000|2021-06-16 15:24:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623857110000|2021-06-16 15:25:10|3024.8|3018.8|3025.3|3019.3|3025.3|3019.3|3024.8|3018.8|3
1623857120000|2021-06-16 15:25:20|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1623857130000|2021-06-16 15:25:30|3026|3020|3026|3020|3026.3|3020.3|3026|3020|3
1623857140000|2021-06-16 15:25:40|3026.3|3020.3|3026|3020|3026.3|3020.3|3026|3020|4
1623857150000|2021-06-16 15:25:50|3026.3|3020.3|3026|3020|3026.3|3020.3|3025.8|3019.8|4
1623857160000|2021-06-16 15:26:00|3026.3|3020.3|3026|3020|3026.3|3020.3|3025.8|3019.8|3
1623857190000|2021-06-16 15:26:30|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3025.5|3019.5|2
1623857200000|2021-06-16 15:26:40|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025|3019|3
1623857220000|2021-06-16 15:27:00|3025.5|3019.5|3025|3019|3025.5|3019.5|3025|3019|5
1623857230000|2021-06-16 15:27:10|3025.3|3019.3|3025|3019|3025.5|3019.5|3025|3019|6
1623857250000|2021-06-16 15:27:30|3024.8|3018.8|3025|3019|3025|3019|3024.8|3018.8|2
1623857320000|2021-06-16 15:28:40|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623857330000|2021-06-16 15:28:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857340000|2021-06-16 15:29:00|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623857350000|2021-06-16 15:29:10|3023.5|3017.5|3023|3017|3023.5|3017.5|3022.5|3016.5|3
1623857360000|2021-06-16 15:29:20|3023.3|3017.3|3023.5|3017.5|3023.5|3017.5|3023|3017|4
1623857370000|2021-06-16 15:29:30|3023.3|3017.3|3023.5|3017.5|3023.8|3017.8|3023.3|3017.3|3
1623857390000|2021-06-16 15:29:50|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623857410000|2021-06-16 15:30:10|3023.5|3017.5|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|7
1623857420000|2021-06-16 15:30:20|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|6
1623857430000|2021-06-16 15:30:30|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|8
1623857440000|2021-06-16 15:30:40|3023.8|3017.8|3023.5|3017.5|3023.8|3017.8|3023.5|3017.5|6
1623857450000|2021-06-16 15:30:50|3023.8|3017.8|3023.3|3017.3|3023.8|3017.8|3023|3017|8
1623857460000|2021-06-16 15:31:00|3024|3018|3024|3018|3024.3|3018.3|3023.8|3017.8|7
1623857470000|2021-06-16 15:31:10|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623857480000|2021-06-16 15:31:20|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|4
1623857490000|2021-06-16 15:31:30|3024.3|3018.3|3025.8|3019.8|3025.8|3019.8|3024.3|3018.3|10
1623857500000|2021-06-16 15:31:40|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|3
1623857520000|2021-06-16 15:32:00|3025.8|3019.8|3025.5|3019.5|3025.8|3019.8|3024.8|3018.8|5
1623857530000|2021-06-16 15:32:10|3025.3|3019.3|3026.3|3020.3|3026.3|3020.3|3024.8|3018.8|9
1623857540000|2021-06-16 15:32:20|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|3025.8|3019.8|1
1623857570000|2021-06-16 15:32:50|3025.5|3019.5|3024.8|3018.8|3025.5|3019.5|3024.8|3018.8|2
1623857590000|2021-06-16 15:33:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623857600000|2021-06-16 15:33:20|3024.8|3018.8|3023.8|3017.8|3024.8|3018.8|3023.8|3017.8|5
1623857620000|2021-06-16 15:33:40|3024|3018|3023.8|3017.8|3024|3018|3023.8|3017.8|4
1623857650000|2021-06-16 15:34:10|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623857660000|2021-06-16 15:34:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857670000|2021-06-16 15:34:30|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623857680000|2021-06-16 15:34:40|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857700000|2021-06-16 15:35:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623857710000|2021-06-16 15:35:10|3024.5|3018.5|3025.8|3019.8|3025.8|3019.8|3024.5|3018.5|5
1623857720000|2021-06-16 15:35:20|3025.5|3019.5|3024.5|3018.5|3025.5|3019.5|3024.3|3018.3|8
1623857740000|2021-06-16 15:35:40|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|2
1623857760000|2021-06-16 15:36:00|3024.3|3018.3|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|3
1623857780000|2021-06-16 15:36:20|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857800000|2021-06-16 15:36:40|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|4
1623857810000|2021-06-16 15:36:50|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857820000|2021-06-16 15:37:00|3023.8|3017.8|3024.3|3018.3|3024.3|3018.3|3023.8|3017.8|3
1623857830000|2021-06-16 15:37:10|3024|3018|3024|3018|3024|3018|3024|3018|1
1623857860000|2021-06-16 15:37:40|3023.8|3017.8|3023.8|3017.8|3024|3018|3023.8|3017.8|5
1623857870000|2021-06-16 15:37:50|3023.3|3017.3|3024.3|3018.3|3024.3|3018.3|3023.3|3017.3|3
1623857880000|2021-06-16 15:38:00|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623857900000|2021-06-16 15:38:20|3024.5|3018.5|3025|3019|3025.5|3019.5|3024.5|3018.5|6
1623857910000|2021-06-16 15:38:30|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|3025.3|3019.3|1
1623857930000|2021-06-16 15:38:50|3025|3019|3024.5|3018.5|3025|3019|3024.5|3018.5|3
1623857950000|2021-06-16 15:39:10|3024.3|3018.3|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|2
1623857960000|2021-06-16 15:39:20|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623857970000|2021-06-16 15:39:30|3025|3019|3025|3019|3025|3019|3024.8|3018.8|3
1623857980000|2021-06-16 15:39:40|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623857990000|2021-06-16 15:39:50|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623858000000|2021-06-16 15:40:00|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|3024.8|3018.8|1
1623858060000|2021-06-16 15:41:00|3025|3019|3025.3|3019.3|3025.3|3019.3|3025|3019|2
1623858070000|2021-06-16 15:41:10|3025.5|3019.5|3025.8|3019.8|3025.8|3019.8|3025.5|3019.5|2
1623858100000|2021-06-16 15:41:40|3025.5|3019.5|3025.3|3019.3|3025.5|3019.5|3025.3|3019.3|2
1623858110000|2021-06-16 15:41:50|3025|3019|3025|3019|3025|3019|3025|3019|1
1623858120000|2021-06-16 15:42:00|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|1
1623858140000|2021-06-16 15:42:20|3024.3|3018.3|3024|3018|3024.3|3018.3|3024|3018|4
1623858150000|2021-06-16 15:42:30|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|3023.8|3017.8|1
1623858160000|2021-06-16 15:42:40|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|3023.5|3017.5|1
1623858170000|2021-06-16 15:42:50|3023.3|3017.3|3023.3|3017.3|3023.3|3017.3|3023|3017|5
1623858180000|2021-06-16 15:43:00|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|3024.3|3018.3|1
1623858200000|2021-06-16 15:43:20|3024.5|3018.5|3024.3|3018.3|3024.5|3018.5|3024.3|3018.3|2
1623858230000|2021-06-16 15:43:50|3024|3018|3024.3|3018.3|3024.3|3018.3|3024|3018|2
1623858250000|2021-06-16 15:44:10|3024.5|3018.5|3024.5|3018.5|3024.5|3018.5|3024.3|3018.3|3
1623858260000|2021-06-16 15:44:20|3024.8|3018.8|3025.8|3019.8|3026.8|3020.8|3024.8|3018.8|10
1623858270000|2021-06-16 15:44:30|3026|3020|3025.5|3019.5|3026|3020|3025.5|3019.5|3
1623858280000|2021-06-16 15:44:40|3025.3|3019.3|3025|3019|3025.3|3019.3|3025|3019|2
1623858310000|2021-06-16 15:45:10|3025.3|3019.3|3026|3020|3026|3020|3025.3|3019.3|2
1623858390000|2021-06-16 15:46:30|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|3026.5|3020.5|1
1623858410000|2021-06-16 15:46:50|3026|3020|3026|3020|3026.5|3020.5|3026|3020|3
1623858420000|2021-06-16 15:47:00|3026.3|3020.3|3026.8|3020.8|3026.8|3020.8|3026.3|3020.3|2
1623858430000|2021-06-16 15:47:10|3027|3021|3027.8|3021.8|3028.3|3022.3|3027|3021|6
1623858440000|2021-06-16 15:47:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1623858450000|2021-06-16 15:47:30|3028.3|3022.3|3029|3023|3029|3023|3028.3|3022.3|4
1623858460000|2021-06-16 15:47:40|3029.3|3023.3|3028.8|3022.8|3029.3|3023.3|3028.8|3022.8|5
1623858470000|2021-06-16 15:47:50|3029|3023|3029|3023|3029|3023|3029|3023|1
1623858480000|2021-06-16 15:48:00|3029.3|3023.3|3030.5|3024.5|3030.8|3024.8|3029.3|3023.3|6
1623858500000|2021-06-16 15:48:20|3030.3|3024.3|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|7
1623858510000|2021-06-16 15:48:30|3030|3024|3030|3024|3030|3024|3030|3024|1
1623858520000|2021-06-16 15:48:40|3029.5|3023.5|3029.8|3023.8|3030.3|3024.3|3029.5|3023.5|8
1623858540000|2021-06-16 15:49:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|3
1623858560000|2021-06-16 15:49:20|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623858660000|2021-06-16 15:51:00|3029|3023|3029|3023|3029|3023|3029|3023|1
1623858690000|2021-06-16 15:51:30|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623858700000|2021-06-16 15:51:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623858750000|2021-06-16 15:52:30|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623858770000|2021-06-16 15:52:50|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623858780000|2021-06-16 15:53:00|3028.8|3022.8|3030|3024|3030|3024|3028.8|3022.8|6
1623858960000|2021-06-16 15:56:00|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623858980000|2021-06-16 15:56:20|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623859040000|2021-06-16 15:57:20|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623859070000|2021-06-16 15:57:50|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|3
1623859120000|2021-06-16 15:58:40|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|3028.5|3022.5|1
1623859140000|2021-06-16 15:59:00|3028.8|3022.8|3029.3|3023.3|3029.5|3023.5|3028.8|3022.8|5
1623859150000|2021-06-16 15:59:10|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623859170000|2021-06-16 15:59:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029|3023|3
1623859180000|2021-06-16 15:59:40|3029|3023|3027.3|3021.3|3029|3023|3027.3|3021.3|7
1623859190000|2021-06-16 15:59:50|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623859200000|2021-06-16 16:00:00|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623859210000|2021-06-16 16:00:10|3028|3022|3029.3|3023.3|3029.3|3023.3|3028|3022|4
1623859230000|2021-06-16 16:00:30|3029.8|3023.8|3030.5|3024.5|3030.5|3024.5|3029.8|3023.8|5
1623859250000|2021-06-16 16:00:50|3030.3|3024.3|3029.8|3023.8|3030.3|3024.3|3029.5|3023.5|5
1623859280000|2021-06-16 16:01:20|3030|3024|3030|3024|3030|3024|3030|3024|1
1623859300000|2021-06-16 16:01:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623859310000|2021-06-16 16:01:50|3030|3024|3030|3024|3030|3024|3030|3024|1
1623859320000|2021-06-16 16:02:00|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1623859330000|2021-06-16 16:02:10|3029.8|3023.8|3029.5|3023.5|3029.8|3023.8|3029.5|3023.5|2
1623859360000|2021-06-16 16:02:40|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623859370000|2021-06-16 16:02:50|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623859590000|2021-06-16 16:06:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623859660000|2021-06-16 16:07:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623859710000|2021-06-16 16:08:30|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1623859760000|2021-06-16 16:09:20|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|3029.8|3023.8|1
1623859780000|2021-06-16 16:09:40|3029.3|3023.3|3029.5|3023.5|3029.5|3023.5|3029.3|3023.3|2
1623859800000|2021-06-16 16:10:00|3029.8|3023.8|3030.8|3024.8|3030.8|3024.8|3029.8|3023.8|4
1623859820000|2021-06-16 16:10:20|3031|3025|3031|3025|3031.5|3025.5|3031|3025|4
1623859850000|2021-06-16 16:10:50|3030.8|3024.8|3031|3025|3031|3025|3030.8|3024.8|2
1623859860000|2021-06-16 16:11:00|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.5|3024.5|3
1623859890000|2021-06-16 16:11:30|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|3030.5|3024.5|1
1623859900000|2021-06-16 16:11:40|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1623860140000|2021-06-16 16:15:40|3029.8|3023.8|3029.3|3023.3|3029.8|3023.8|3029.3|3023.3|2
1623860180000|2021-06-16 16:16:20|3028.5|3022.5|3027.8|3021.8|3028.5|3022.5|3027.8|3021.8|2
1623860190000|2021-06-16 16:16:30|3027.5|3021.5|3026.8|3020.8|3027.5|3021.5|3026.8|3020.8|5
1623860230000|2021-06-16 16:17:10|3027.3|3021.3|3027|3021|3027.3|3021.3|3027|3021|2
1623860240000|2021-06-16 16:17:20|3026.8|3020.8|3027|3021|3027|3021|3026.8|3020.8|4
1623860250000|2021-06-16 16:17:30|3026.8|3020.8|3026.8|3020.8|3027|3021|3026.8|3020.8|5
1623860290000|2021-06-16 16:18:10|3027|3021|3027.3|3021.3|3027.3|3021.3|3027|3021|2
1623860300000|2021-06-16 16:18:20|3027|3021|3026.8|3020.8|3027|3021|3026.8|3020.8|2
1623860320000|2021-06-16 16:18:40|3027|3021|3027|3021|3027|3021|3027|3021|1
1623860350000|2021-06-16 16:19:10|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623860360000|2021-06-16 16:19:20|3027|3021|3027|3021|3027|3021|3027|3021|1
1623860370000|2021-06-16 16:19:30|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|3027.3|3021.3|1
1623860400000|2021-06-16 16:20:00|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623860450000|2021-06-16 16:20:50|3027|3021|3027|3021|3027|3021|3027|3021|1
1623860520000|2021-06-16 16:22:00|3028.5|3022.5|3029.8|3023.8|3029.8|3023.8|3028.5|3022.5|5
1623860590000|2021-06-16 16:23:10|3030|3024|3031.3|3025.3|3031.5|3025.5|3030|3024|6
1623860600000|2021-06-16 16:23:20|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|3031.8|3025.8|1
1623860610000|2021-06-16 16:23:30|3032|3026|3032|3026|3032|3026|3032|3026|1
1623860690000|2021-06-16 16:24:50|3031.5|3025.5|3033.3|3027.3|3033.3|3027.3|3031.5|3025.5|2
1623860710000|2021-06-16 16:25:10|3032.8|3026.8|3033.3|3027.3|3033.3|3027.3|3032.8|3026.8|2
1623860720000|2021-06-16 16:25:20|3032.5|3026.5|3031.3|3025.3|3032.5|3026.5|3031.3|3025.3|3
1623860730000|2021-06-16 16:25:30|3030.5|3024.5|3029.8|3023.8|3030.5|3024.5|3029.8|3023.8|4
1623860740000|2021-06-16 16:25:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623860880000|2021-06-16 16:28:00|3030.5|3024.5|3031|3025|3031|3025|3030.5|3024.5|3
1623861020000|2021-06-16 16:30:20|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|3030.8|3024.8|1
1623861070000|2021-06-16 16:31:10|3030.3|3024.3|3030|3024|3030.3|3024.3|3030|3024|2
1623861140000|2021-06-16 16:32:20|3029.8|3023.8|3030|3024|3030|3024|3029.8|3023.8|2
1623861160000|2021-06-16 16:32:40|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|3030.3|3024.3|1
1623861170000|2021-06-16 16:32:50|3030.5|3024.5|3030.3|3024.3|3030.5|3024.5|3030.3|3024.3|2
1623861210000|2021-06-16 16:33:30|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623861220000|2021-06-16 16:33:40|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623861230000|2021-06-16 16:33:50|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|3029.3|3023.3|1
1623861240000|2021-06-16 16:34:00|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|3029.5|3023.5|1
1623861260000|2021-06-16 16:34:20|3029.8|3023.8|3029.8|3023.8|3030|3024|3029.8|3023.8|3
1623861280000|2021-06-16 16:34:40|3030|3024|3030|3024|3030|3024|3030|3024|1
1623861300000|2021-06-16 16:35:00|3029.8|3023.8|3030.3|3024.3|3030.3|3024.3|3029.8|3023.8|4
1623861310000|2021-06-16 16:35:10|3029.8|3023.8|3029|3023|3029.8|3023.8|3029|3023|2
1623861500000|2021-06-16 16:38:20|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|3028.8|3022.8|1
1623861540000|2021-06-16 16:39:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623861590000|2021-06-16 16:39:50|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|4
1623861600000|2021-06-16 16:40:00|3028.5|3022.5|3028.8|3022.8|3028.8|3022.8|3028.5|3022.5|2
1623861610000|2021-06-16 16:40:10|3028.5|3022.5|3028.3|3022.3|3028.5|3022.5|3028.3|3022.3|2
1623861620000|2021-06-16 16:40:20|3027.5|3021.5|3025.8|3019.8|3027.5|3021.5|3025.8|3019.8|7
1623861630000|2021-06-16 16:40:30|3026|3020|3026.5|3020.5|3026.5|3020.5|3026|3020|3
1623861650000|2021-06-16 16:40:50|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|3026.8|3020.8|1
1623861660000|2021-06-16 16:41:00|3025.5|3019.5|3026|3020|3026|3020|3025.5|3019.5|7
1623861670000|2021-06-16 16:41:10|3026.8|3020.8|3027.3|3021.3|3027.3|3021.3|3026.8|3020.8|2
1623861680000|2021-06-16 16:41:20|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|3027.5|3021.5|1
1623861780000|2021-06-16 16:43:00|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|2
1623861790000|2021-06-16 16:43:10|3028|3022|3028|3022|3028|3022|3028|3022|1
1623861810000|2021-06-16 16:43:30|3028.3|3022.3|3028.5|3022.5|3028.5|3022.5|3028.3|3022.3|2
1623861820000|2021-06-16 16:43:40|3027.8|3021.8|3027.8|3021.8|3028.3|3022.3|3027.8|3021.8|3
1623861850000|2021-06-16 16:44:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623861880000|2021-06-16 16:44:40|3028|3022|3028|3022|3028|3022|3028|3022|1
1623861900000|2021-06-16 16:45:00|3027.8|3021.8|3028.3|3022.3|3028.3|3022.3|3027.8|3021.8|3
1623861990000|2021-06-16 16:46:30|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623862020000|2021-06-16 16:47:00|3028|3022|3028|3022|3028|3022|3028|3022|1
1623862030000|2021-06-16 16:47:10|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|3027.8|3021.8|1
1623862040000|2021-06-16 16:47:20|3028|3022|3028|3022|3028|3022|3028|3022|1
1623862070000|2021-06-16 16:47:50|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623862220000|2021-06-16 16:50:20|3027.8|3021.8|3028|3022|3028|3022|3027.8|3021.8|2
1623862260000|2021-06-16 16:51:00|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|3028.3|3022.3|1
1623862270000|2021-06-16 16:51:10|3028|3022|3028.3|3022.3|3028.3|3022.3|3028|3022|2
1623862280000|2021-06-16 16:51:20|3029|3023|3029.5|3023.5|3029.5|3023.5|3029|3023|3
1623862350000|2021-06-16 16:52:30|3029|3023|3029|3023|3029|3023|3029|3023|1
1623862360000|2021-06-16 16:52:40|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623862440000|2021-06-16 16:54:00|3029.3|3023.3|3029|3023|3029.3|3023.3|3029|3023|2
1623862500000|2021-06-16 16:55:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1623862510000|2021-06-16 16:55:10|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623862520000|2021-06-16 16:55:20|3028.6|3022.6|3028.1|3022.1|3028.6|3022.6|3028.1|3022.1|2
1623862530000|2021-06-16 16:55:30|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1623862580000|2021-06-16 16:56:20|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|3028.6|3022.6|1
1623862600000|2021-06-16 16:56:40|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|3028.9|3022.9|1
1623862640000|2021-06-16 16:57:20|3028.6|3022.6|3028.9|3022.9|3028.9|3022.9|3028.6|3022.6|2
1623862680000|2021-06-16 16:58:00|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|3029.1|3023.1|1
1623862690000|2021-06-16 16:58:10|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|3030.4|3024.4|1
1623888120000|2021-06-17 00:02:00|2998.9|2992.9|2997.8|2991.8|2998.9|2992.9|2997.8|2991.8|2
1623888140000|2021-06-17 00:02:20|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1623888160000|2021-06-17 00:02:40|2996.8|2990.8|2995|2989|2996.8|2990.8|2995|2989|2
1623888170000|2021-06-17 00:02:50|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|2994.9|2988.9|1
1623888180000|2021-06-17 00:03:00|2995|2989|2991.8|2985.8|2995|2989|2991.8|2985.8|3
1623888190000|2021-06-17 00:03:10|2992|2986|2990.1|2984.1|2992|2986|2990.1|2984.1|3
1623888200000|2021-06-17 00:03:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623888210000|2021-06-17 00:03:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623888260000|2021-06-17 00:04:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623888270000|2021-06-17 00:04:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623888300000|2021-06-17 00:05:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623888310000|2021-06-17 00:05:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623888330000|2021-06-17 00:05:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623888340000|2021-06-17 00:05:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623888350000|2021-06-17 00:05:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623888380000|2021-06-17 00:06:20|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|3
1623888390000|2021-06-17 00:06:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623888430000|2021-06-17 00:07:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623888440000|2021-06-17 00:07:20|2986|2980|2984.8|2978.8|2986|2980|2984.8|2978.8|2
1623888450000|2021-06-17 00:07:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623888480000|2021-06-17 00:08:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1623888500000|2021-06-17 00:08:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1623888560000|2021-06-17 00:09:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623888600000|2021-06-17 00:10:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623888880000|2021-06-17 00:14:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623888930000|2021-06-17 00:15:30|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1623888940000|2021-06-17 00:15:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623888970000|2021-06-17 00:16:10|2985|2979|2986.5|2980.5|2986.5|2980.5|2985|2979|3
1623888980000|2021-06-17 00:16:20|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623888990000|2021-06-17 00:16:30|2985|2979|2986|2980|2986|2980|2985|2979|3
1623889030000|2021-06-17 00:17:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623889160000|2021-06-17 00:19:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623889190000|2021-06-17 00:19:50|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.5|2978.5|3
1623889210000|2021-06-17 00:20:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623889250000|2021-06-17 00:20:50|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|2
1623889260000|2021-06-17 00:21:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623889270000|2021-06-17 00:21:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623889320000|2021-06-17 00:22:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623889400000|2021-06-17 00:23:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623889420000|2021-06-17 00:23:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623889590000|2021-06-17 00:26:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623889650000|2021-06-17 00:27:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623889670000|2021-06-17 00:27:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1623889730000|2021-06-17 00:28:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623889740000|2021-06-17 00:29:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623889820000|2021-06-17 00:30:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1623889930000|2021-06-17 00:32:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623889940000|2021-06-17 00:32:20|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623889990000|2021-06-17 00:33:10|2987|2981|2989.8|2983.8|2989.8|2983.8|2987|2981|2
1623890120000|2021-06-17 00:35:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623890130000|2021-06-17 00:35:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623890150000|2021-06-17 00:35:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623890170000|2021-06-17 00:36:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623890190000|2021-06-17 00:36:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623890200000|2021-06-17 00:36:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623890210000|2021-06-17 00:36:50|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|2
1623890230000|2021-06-17 00:37:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623890350000|2021-06-17 00:39:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623890460000|2021-06-17 00:41:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623890480000|2021-06-17 00:41:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623890690000|2021-06-17 00:44:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623890780000|2021-06-17 00:46:20|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623890790000|2021-06-17 00:46:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623890800000|2021-06-17 00:46:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623890900000|2021-06-17 00:48:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623891130000|2021-06-17 00:52:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623891150000|2021-06-17 00:52:30|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623891180000|2021-06-17 00:53:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623891190000|2021-06-17 00:53:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623891200000|2021-06-17 00:53:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623891280000|2021-06-17 00:54:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623891310000|2021-06-17 00:55:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623891450000|2021-06-17 00:57:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623891470000|2021-06-17 00:57:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1623891480000|2021-06-17 00:58:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623891490000|2021-06-17 00:58:10|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|2
1623891520000|2021-06-17 00:58:40|2990.5|2984.5|2989.5|2983.5|2990.5|2984.5|2989.5|2983.5|2
1623891540000|2021-06-17 00:59:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623891570000|2021-06-17 00:59:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623891600000|2021-06-17 01:00:00|2990.5|2984.5|2993.5|2987.5|2995.3|2989.3|2986.8|2980.8|29
1623891610000|2021-06-17 01:00:10|2993.3|2987.3|2987.3|2981.3|2993.3|2987.3|2987|2981|16
1623891620000|2021-06-17 01:00:20|2987|2981|2985.8|2979.8|2987.5|2981.5|2985.8|2979.8|17
1623891630000|2021-06-17 01:00:30|2985.5|2979.5|2987|2981|2987|2981|2984.5|2978.5|10
1623891640000|2021-06-17 01:00:40|2987.3|2981.3|2988.5|2982.5|2989.5|2983.5|2987.3|2981.3|8
1623891650000|2021-06-17 01:00:50|2988|2982|2987.3|2981.3|2988|2982|2986.8|2980.8|7
1623891660000|2021-06-17 01:01:00|2987|2981|2986.5|2980.5|2987|2981|2985|2979|11
1623891670000|2021-06-17 01:01:10|2986.3|2980.3|2986.8|2980.8|2987.8|2981.8|2986.3|2980.3|9
1623891680000|2021-06-17 01:01:20|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2984.8|2978.8|15
1623891690000|2021-06-17 01:01:30|2986|2980|2985.3|2979.3|2986.3|2980.3|2985|2979|12
1623891700000|2021-06-17 01:01:40|2985.5|2979.5|2986.5|2980.5|2986.5|2980.5|2985.5|2979.5|7
1623891710000|2021-06-17 01:01:50|2986.3|2980.3|2988.5|2982.5|2988.5|2982.5|2986.3|2980.3|6
1623891720000|2021-06-17 01:02:00|2989|2983|2986.3|2980.3|2989|2983|2986.3|2980.3|10
1623891730000|2021-06-17 01:02:10|2986|2980|2987.3|2981.3|2987.3|2981.3|2985.5|2979.5|6
1623891740000|2021-06-17 01:02:20|2987|2981|2986.5|2980.5|2987.3|2981.3|2985.8|2979.8|9
1623891750000|2021-06-17 01:02:30|2986.8|2980.8|2987.3|2981.3|2987.5|2981.5|2986.8|2980.8|5
1623891760000|2021-06-17 01:02:40|2987|2981|2987|2981|2987|2981|2986.5|2980.5|5
1623891770000|2021-06-17 01:02:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623891780000|2021-06-17 01:03:00|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|6
1623891790000|2021-06-17 01:03:10|2989|2983|2989|2983|2989.5|2983.5|2988.8|2982.8|8
1623891800000|2021-06-17 01:03:20|2989.3|2983.3|2991.8|2985.8|2991.8|2985.8|2989|2983|10
1623891810000|2021-06-17 01:03:30|2992|2986|2992.3|2986.3|2993.3|2987.3|2992|2986|7
1623891820000|2021-06-17 01:03:40|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1623891830000|2021-06-17 01:03:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1623891840000|2021-06-17 01:04:00|2992.8|2986.8|2990.3|2984.3|2992.8|2986.8|2989.8|2983.8|9
1623891850000|2021-06-17 01:04:10|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|12
1623891860000|2021-06-17 01:04:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|4
1623891870000|2021-06-17 01:04:30|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|5
1623891880000|2021-06-17 01:04:40|2991.5|2985.5|2990.3|2984.3|2991.5|2985.5|2989.5|2983.5|8
1623891890000|2021-06-17 01:04:50|2990.5|2984.5|2991.5|2985.5|2991.5|2985.5|2990.5|2984.5|5
1623891900000|2021-06-17 01:05:00|2991.8|2985.8|2991.3|2985.3|2992|2986|2991.3|2985.3|6
1623891910000|2021-06-17 01:05:10|2991.5|2985.5|2994.3|2988.3|2994.3|2988.3|2991.5|2985.5|7
1623891920000|2021-06-17 01:05:20|2994|2988|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|8
1623891930000|2021-06-17 01:05:30|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1623891940000|2021-06-17 01:05:40|2994.8|2988.8|2995.3|2989.3|2995.5|2989.5|2994.8|2988.8|4
1623891950000|2021-06-17 01:05:50|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|5
1623891960000|2021-06-17 01:06:00|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.3|2988.3|7
1623891970000|2021-06-17 01:06:10|2994|2988|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|8
1623891980000|2021-06-17 01:06:20|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.3|2986.3|5
1623891990000|2021-06-17 01:06:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623892000000|2021-06-17 01:06:40|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|4
1623892010000|2021-06-17 01:06:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623892020000|2021-06-17 01:07:00|2992|2986|2990.8|2984.8|2992|2986|2990.5|2984.5|7
1623892030000|2021-06-17 01:07:10|2991|2985|2991|2985|2991|2985|2991|2985|1
1623892040000|2021-06-17 01:07:20|2992|2986|2990.8|2984.8|2992|2986|2990.8|2984.8|3
1623892050000|2021-06-17 01:07:30|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623892060000|2021-06-17 01:07:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623892070000|2021-06-17 01:07:50|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|3
1623892080000|2021-06-17 01:08:00|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623892100000|2021-06-17 01:08:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623892130000|2021-06-17 01:08:50|2992|2986|2993|2987|2993|2987|2992|2986|2
1623892140000|2021-06-17 01:09:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623892150000|2021-06-17 01:09:10|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|5
1623892160000|2021-06-17 01:09:20|2991.3|2985.3|2989.8|2983.8|2991.3|2985.3|2989.8|2983.8|5
1623892170000|2021-06-17 01:09:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|7
1623892180000|2021-06-17 01:09:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623892190000|2021-06-17 01:09:50|2991.5|2985.5|2992.8|2986.8|2992.8|2986.8|2991.5|2985.5|4
1623892200000|2021-06-17 01:10:00|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623892230000|2021-06-17 01:10:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2991.8|2985.8|3
1623892240000|2021-06-17 01:10:40|2991.8|2985.8|2993|2987|2993|2987|2991.5|2985.5|8
1623892250000|2021-06-17 01:10:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623892260000|2021-06-17 01:11:00|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1623892270000|2021-06-17 01:11:10|2993.8|2987.8|2994.5|2988.5|2994.5|2988.5|2993.8|2987.8|2
1623892280000|2021-06-17 01:11:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623892290000|2021-06-17 01:11:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623892310000|2021-06-17 01:11:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623892320000|2021-06-17 01:12:00|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1623892330000|2021-06-17 01:12:10|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623892340000|2021-06-17 01:12:20|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623892350000|2021-06-17 01:12:30|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|2
1623892360000|2021-06-17 01:12:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623892370000|2021-06-17 01:12:50|2996.5|2990.5|2997.5|2991.5|2997.5|2991.5|2996.5|2990.5|3
1623892380000|2021-06-17 01:13:00|2998|2992|2998.8|2992.8|2999|2993|2998|2992|6
1623892390000|2021-06-17 01:13:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623892400000|2021-06-17 01:13:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623892410000|2021-06-17 01:13:30|2999.5|2993.5|3000.3|2994.3|3000.3|2994.3|2999.5|2993.5|3
1623892420000|2021-06-17 01:13:40|3000|2994|2999|2993|3000|2994|2999|2993|3
1623892430000|2021-06-17 01:13:50|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623892440000|2021-06-17 01:14:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|2
1623892460000|2021-06-17 01:14:20|2999.8|2993.8|3000|2994|3000.3|2994.3|2999.8|2993.8|4
1623892470000|2021-06-17 01:14:30|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1623892480000|2021-06-17 01:14:40|3000.8|2994.8|3002|2996|3002|2996|3000.8|2994.8|5
1623892490000|2021-06-17 01:14:50|3001.8|2995.8|3001.3|2995.3|3002|2996|3000.5|2994.5|10
1623892500000|2021-06-17 01:15:00|3001.5|2995.5|3000.8|2994.8|3001.8|2995.8|3000.5|2994.5|19
1623892510000|2021-06-17 01:15:10|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1623892520000|2021-06-17 01:15:20|3001.3|2995.3|3001.8|2995.8|3001.8|2995.8|3001.3|2995.3|3
1623892530000|2021-06-17 01:15:30|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1623892540000|2021-06-17 01:15:40|3001.3|2995.3|3001.3|2995.3|3001.5|2995.5|3001|2995|6
1623892550000|2021-06-17 01:15:50|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623892560000|2021-06-17 01:16:00|3001.5|2995.5|3001.3|2995.3|3001.5|2995.5|3001.3|2995.3|2
1623892570000|2021-06-17 01:16:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001|2995|4
1623892590000|2021-06-17 01:16:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|4
1623892600000|2021-06-17 01:16:40|3001|2995|3001|2995|3001.3|2995.3|3001|2995|21
1623892610000|2021-06-17 01:16:50|3001.3|2995.3|3000.3|2994.3|3001.3|2995.3|3000.3|2994.3|4
1623892620000|2021-06-17 01:17:00|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|3
1623892630000|2021-06-17 01:17:10|3000.3|2994.3|2998.3|2992.3|3000.3|2994.3|2998.3|2992.3|8
1623892650000|2021-06-17 01:17:30|2997.8|2991.8|2998.3|2992.3|2998.5|2992.5|2997.8|2991.8|3
1623892660000|2021-06-17 01:17:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1623892670000|2021-06-17 01:17:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1623892680000|2021-06-17 01:18:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1623892690000|2021-06-17 01:18:10|2998|2992|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|3
1623892700000|2021-06-17 01:18:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1623892710000|2021-06-17 01:18:30|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|4
1623892720000|2021-06-17 01:18:40|2997.3|2991.3|2997|2991|2997.5|2991.5|2997|2991|4
1623892730000|2021-06-17 01:18:50|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.5|2989.5|5
1623892740000|2021-06-17 01:19:00|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|4
1623892760000|2021-06-17 01:19:20|2996|2990|2997.3|2991.3|2997.3|2991.3|2996|2990|6
1623892770000|2021-06-17 01:19:30|2997.5|2991.5|2998.8|2992.8|2999|2993|2997.5|2991.5|8
1623892780000|2021-06-17 01:19:40|2999|2993|2999|2993|2999|2993|2998.8|2992.8|3
1623892790000|2021-06-17 01:19:50|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1623892800000|2021-06-17 01:20:00|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623892810000|2021-06-17 01:20:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623892820000|2021-06-17 01:20:20|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623892870000|2021-06-17 01:21:10|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623892880000|2021-06-17 01:21:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|4
1623892890000|2021-06-17 01:21:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|6
1623892900000|2021-06-17 01:21:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623892910000|2021-06-17 01:21:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|3
1623892920000|2021-06-17 01:22:00|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1623892930000|2021-06-17 01:22:10|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623892970000|2021-06-17 01:22:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1623892990000|2021-06-17 01:23:10|2998.5|2992.5|2998.8|2992.8|2998.8|2992.8|2998.5|2992.5|2
1623893000000|2021-06-17 01:23:20|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|3
1623893010000|2021-06-17 01:23:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623893020000|2021-06-17 01:23:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623893030000|2021-06-17 01:23:50|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1623893040000|2021-06-17 01:24:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623893050000|2021-06-17 01:24:10|2997.5|2991.5|2996.3|2990.3|2997.5|2991.5|2996.3|2990.3|6
1623893060000|2021-06-17 01:24:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1623893070000|2021-06-17 01:24:30|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623893080000|2021-06-17 01:24:40|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1623893090000|2021-06-17 01:24:50|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|3
1623893100000|2021-06-17 01:25:00|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.5|2989.5|4
1623893110000|2021-06-17 01:25:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|6
1623893120000|2021-06-17 01:25:20|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|5
1623893130000|2021-06-17 01:25:30|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|6
1623893150000|2021-06-17 01:25:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623893160000|2021-06-17 01:26:00|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|10
1623893170000|2021-06-17 01:26:10|2994.8|2988.8|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|5
1623893180000|2021-06-17 01:26:20|2994.5|2988.5|2994|2988|2994.5|2988.5|2993.8|2987.8|4
1623893190000|2021-06-17 01:26:30|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1623893200000|2021-06-17 01:26:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1623893210000|2021-06-17 01:26:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623893220000|2021-06-17 01:27:00|2993.3|2987.3|2992.8|2986.8|2993.3|2987.3|2992.3|2986.3|6
1623893230000|2021-06-17 01:27:10|2993|2987|2993|2987|2993|2987|2993|2987|1
1623893240000|2021-06-17 01:27:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1623893250000|2021-06-17 01:27:30|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623893260000|2021-06-17 01:27:40|2993|2987|2993|2987|2993|2987|2993|2987|1
1623893270000|2021-06-17 01:27:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623893280000|2021-06-17 01:28:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623893300000|2021-06-17 01:28:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623893310000|2021-06-17 01:28:30|2993|2987|2993.8|2987.8|2993.8|2987.8|2993|2987|2
1623893340000|2021-06-17 01:29:00|2994.3|2988.3|2994|2988|2994.3|2988.3|2993.8|2987.8|3
1623893350000|2021-06-17 01:29:10|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|7
1623893360000|2021-06-17 01:29:20|2993.8|2987.8|2992.8|2986.8|2993.8|2987.8|2992.8|2986.8|4
1623893370000|2021-06-17 01:29:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623893380000|2021-06-17 01:29:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623893390000|2021-06-17 01:29:50|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1623893400000|2021-06-17 01:30:00|2994.8|2988.8|2995.3|2989.3|2996.5|2990.5|2994.8|2988.8|13
1623893410000|2021-06-17 01:30:10|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1623893420000|2021-06-17 01:30:20|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|7
1623893430000|2021-06-17 01:30:30|2996|2990|2996.8|2990.8|2997|2991|2996|2990|3
1623893440000|2021-06-17 01:30:40|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.5|2990.5|8
1623893450000|2021-06-17 01:30:50|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.3|2990.3|11
1623893460000|2021-06-17 01:31:00|2997|2991|2997|2991|2997|2991|2997|2991|1
1623893470000|2021-06-17 01:31:10|2996.8|2990.8|2997|2991|2997.3|2991.3|2996.8|2990.8|4
1623893480000|2021-06-17 01:31:20|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|4
1623893490000|2021-06-17 01:31:30|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623893500000|2021-06-17 01:31:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623893580000|2021-06-17 01:33:00|2995.8|2989.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|9
1623893590000|2021-06-17 01:33:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1623893600000|2021-06-17 01:33:20|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623893620000|2021-06-17 01:33:40|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1623893630000|2021-06-17 01:33:50|2997.5|2991.5|2998.3|2992.3|2998.5|2992.5|2997.5|2991.5|4
1623893640000|2021-06-17 01:34:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|3
1623893650000|2021-06-17 01:34:10|2998|2992|2999|2993|2999|2993|2998|2992|4
1623893660000|2021-06-17 01:34:20|2998.8|2992.8|2999|2993|2999|2993|2998.5|2992.5|4
1623893670000|2021-06-17 01:34:30|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623893680000|2021-06-17 01:34:40|2999|2993|2999.5|2993.5|2999.5|2993.5|2999|2993|3
1623893700000|2021-06-17 01:35:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623893720000|2021-06-17 01:35:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1623893730000|2021-06-17 01:35:30|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623893740000|2021-06-17 01:35:40|2999.8|2993.8|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|3
1623893750000|2021-06-17 01:35:50|3000.5|2994.5|3001|2995|3001|2995|2999.8|2993.8|5
1623893760000|2021-06-17 01:36:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623893770000|2021-06-17 01:36:10|3001|2995|3001|2995|3001|2995|3000.8|2994.8|3
1623893780000|2021-06-17 01:36:20|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.3|2994.3|6
1623893790000|2021-06-17 01:36:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|3
1623893800000|2021-06-17 01:36:40|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1623893820000|2021-06-17 01:37:00|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623893830000|2021-06-17 01:37:10|3000|2994|3000|2994|3000|2994|2999.8|2993.8|3
1623893840000|2021-06-17 01:37:20|3000.3|2994.3|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|3
1623893850000|2021-06-17 01:37:30|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623893870000|2021-06-17 01:37:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623893880000|2021-06-17 01:38:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999|2993|7
1623893890000|2021-06-17 01:38:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1623893900000|2021-06-17 01:38:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1623893920000|2021-06-17 01:38:40|2998.8|2992.8|2998.5|2992.5|2999|2993|2998.5|2992.5|3
1623893940000|2021-06-17 01:39:00|2998.3|2992.3|2997.5|2991.5|2998.3|2992.3|2997.5|2991.5|2
1623893950000|2021-06-17 01:39:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997|2991|4
1623893960000|2021-06-17 01:39:20|2997.3|2991.3|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|3
1623893970000|2021-06-17 01:39:30|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996.3|2990.3|2
1623893980000|2021-06-17 01:39:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623893990000|2021-06-17 01:39:50|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|5
1623894000000|2021-06-17 01:40:00|2995.5|2989.5|2994.5|2988.5|2995.5|2989.5|2994.5|2988.5|4
1623894010000|2021-06-17 01:40:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1623894020000|2021-06-17 01:40:20|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623894030000|2021-06-17 01:40:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623894050000|2021-06-17 01:40:50|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|4
1623894060000|2021-06-17 01:41:00|2995|2989|2995|2989|2995.3|2989.3|2994.8|2988.8|5
1623894070000|2021-06-17 01:41:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|4
1623894080000|2021-06-17 01:41:20|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1623894090000|2021-06-17 01:41:30|2994.3|2988.3|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|4
1623894100000|2021-06-17 01:41:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623894120000|2021-06-17 01:42:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1623894140000|2021-06-17 01:42:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623894150000|2021-06-17 01:42:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1623894160000|2021-06-17 01:42:40|2993.8|2987.8|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|6
1623894170000|2021-06-17 01:42:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1623894180000|2021-06-17 01:43:00|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1623894190000|2021-06-17 01:43:10|2994.3|2988.3|2994|2988|2994.5|2988.5|2994|2988|4
1623894200000|2021-06-17 01:43:20|2994.5|2988.5|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|4
1623894210000|2021-06-17 01:43:30|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|5
1623894220000|2021-06-17 01:43:40|2993.3|2987.3|2991.8|2985.8|2993.3|2987.3|2991.8|2985.8|2
1623894230000|2021-06-17 01:43:50|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1623894240000|2021-06-17 01:44:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2990.5|2984.5|5
1623894250000|2021-06-17 01:44:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623894260000|2021-06-17 01:44:20|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|4
1623894270000|2021-06-17 01:44:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623894290000|2021-06-17 01:44:50|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|5
1623894310000|2021-06-17 01:45:10|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623894360000|2021-06-17 01:46:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1623894380000|2021-06-17 01:46:20|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1623894390000|2021-06-17 01:46:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623894420000|2021-06-17 01:47:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1623894430000|2021-06-17 01:47:10|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1623894440000|2021-06-17 01:47:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1623894460000|2021-06-17 01:47:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623894480000|2021-06-17 01:48:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623894500000|2021-06-17 01:48:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1623894530000|2021-06-17 01:48:50|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|2
1623894540000|2021-06-17 01:49:00|2995.3|2989.3|2995.5|2989.5|2996|2990|2995.3|2989.3|4
1623894550000|2021-06-17 01:49:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623894560000|2021-06-17 01:49:20|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1623894570000|2021-06-17 01:49:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1623894580000|2021-06-17 01:49:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|4
1623894590000|2021-06-17 01:49:50|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|3
1623894610000|2021-06-17 01:50:10|2996.3|2990.3|2997|2991|2997.3|2991.3|2996.3|2990.3|3
1623894640000|2021-06-17 01:50:40|2996.8|2990.8|2995.5|2989.5|2996.8|2990.8|2995.3|2989.3|7
1623894650000|2021-06-17 01:50:50|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623894660000|2021-06-17 01:51:00|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623894670000|2021-06-17 01:51:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623894680000|2021-06-17 01:51:20|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1623894700000|2021-06-17 01:51:40|2996.3|2990.3|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|3
1623894720000|2021-06-17 01:52:00|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623894740000|2021-06-17 01:52:20|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1623894750000|2021-06-17 01:52:30|2996|2990|2996|2990|2996|2990|2995.8|2989.8|3
1623894760000|2021-06-17 01:52:40|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623894780000|2021-06-17 01:53:00|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1623894790000|2021-06-17 01:53:10|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.3|2988.3|3
1623894870000|2021-06-17 01:54:30|2994.8|2988.8|2995|2989|2995.5|2989.5|2994.8|2988.8|5
1623894910000|2021-06-17 01:55:10|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623894960000|2021-06-17 01:56:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|6
1623894980000|2021-06-17 01:56:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623894990000|2021-06-17 01:56:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1623895000000|2021-06-17 01:56:40|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623895010000|2021-06-17 01:56:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1623895030000|2021-06-17 01:57:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1623895040000|2021-06-17 01:57:20|2994|2988|2993|2987|2994|2988|2993|2987|3
1623895050000|2021-06-17 01:57:30|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.5|2986.5|12
1623895060000|2021-06-17 01:57:40|2993.5|2987.5|2994.3|2988.3|2994.5|2988.5|2993.5|2987.5|5
1623895070000|2021-06-17 01:57:50|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.3|2987.3|4
1623895080000|2021-06-17 01:58:00|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623895100000|2021-06-17 01:58:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1623895110000|2021-06-17 01:58:30|2993.5|2987.5|2993|2987|2993.8|2987.8|2993|2987|5
1623895120000|2021-06-17 01:58:40|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.3|2986.3|7
1623895130000|2021-06-17 01:58:50|2993.3|2987.3|2993|2987|2993.5|2987.5|2993|2987|6
1623895140000|2021-06-17 01:59:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623895150000|2021-06-17 01:59:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1623895160000|2021-06-17 01:59:20|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1623895170000|2021-06-17 01:59:30|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|4
1623895180000|2021-06-17 01:59:40|2993.3|2987.3|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1623895200000|2021-06-17 02:00:00|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|3
1623895210000|2021-06-17 02:00:10|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2993|2987|5
1623895220000|2021-06-17 02:00:20|2993.5|2987.5|2994|2988|2994|2988|2993.5|2987.5|3
1623895250000|2021-06-17 02:00:50|2994.3|2988.3|2995|2989|2995|2989|2994.3|2988.3|4
1623895260000|2021-06-17 02:01:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|3
1623895270000|2021-06-17 02:01:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623895290000|2021-06-17 02:01:30|2994.3|2988.3|2993.3|2987.3|2994.3|2988.3|2993.3|2987.3|4
1623895300000|2021-06-17 02:01:40|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1623895310000|2021-06-17 02:01:50|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1623895320000|2021-06-17 02:02:00|2993|2987|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|4
1623895330000|2021-06-17 02:02:10|2993|2987|2993.3|2987.3|2993.3|2987.3|2993|2987|2
1623895350000|2021-06-17 02:02:30|2993|2987|2993|2987|2993|2987|2993|2987|1
1623895370000|2021-06-17 02:02:50|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1623895380000|2021-06-17 02:03:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623895410000|2021-06-17 02:03:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1623895420000|2021-06-17 02:03:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623895430000|2021-06-17 02:03:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623895440000|2021-06-17 02:04:00|2991.3|2985.3|2990|2984|2991.3|2985.3|2990|2984|5
1623895450000|2021-06-17 02:04:10|2990.3|2984.3|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|7
1623895460000|2021-06-17 02:04:20|2990|2984|2990.8|2984.8|2990.8|2984.8|2989.8|2983.8|7
1623895470000|2021-06-17 02:04:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623895480000|2021-06-17 02:04:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623895490000|2021-06-17 02:04:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623895500000|2021-06-17 02:05:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.5|2983.5|7
1623895510000|2021-06-17 02:05:10|2989.3|2983.3|2989.5|2983.5|2990|2984|2989.3|2983.3|6
1623895520000|2021-06-17 02:05:20|2989.8|2983.8|2990.5|2984.5|2990.5|2984.5|2989.8|2983.8|6
1623895530000|2021-06-17 02:05:30|2990.3|2984.3|2990.5|2984.5|2991|2985|2990.3|2984.3|4
1623895540000|2021-06-17 02:05:40|2990.8|2984.8|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|5
1623895550000|2021-06-17 02:05:50|2991|2985|2990.5|2984.5|2991|2985|2990.3|2984.3|5
1623895560000|2021-06-17 02:06:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623895580000|2021-06-17 02:06:20|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1623895590000|2021-06-17 02:06:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623895600000|2021-06-17 02:06:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623895610000|2021-06-17 02:06:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990|2984|4
1623895630000|2021-06-17 02:07:10|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623895640000|2021-06-17 02:07:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623895650000|2021-06-17 02:07:30|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|3
1623895660000|2021-06-17 02:07:40|2992|2986|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|5
1623895670000|2021-06-17 02:07:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623895690000|2021-06-17 02:08:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|4
1623895710000|2021-06-17 02:08:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623895720000|2021-06-17 02:08:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623895740000|2021-06-17 02:09:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623895760000|2021-06-17 02:09:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623895770000|2021-06-17 02:09:30|2991.5|2985.5|2992.5|2986.5|2992.8|2986.8|2991.5|2985.5|3
1623895780000|2021-06-17 02:09:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623895810000|2021-06-17 02:10:10|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|6
1623895820000|2021-06-17 02:10:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1623895830000|2021-06-17 02:10:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1623895850000|2021-06-17 02:10:50|2994.5|2988.5|2994.8|2988.8|2994.8|2988.8|2994.5|2988.5|2
1623895860000|2021-06-17 02:11:00|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1623895870000|2021-06-17 02:11:10|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623895880000|2021-06-17 02:11:20|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.5|2988.5|5
1623895920000|2021-06-17 02:12:00|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1623895930000|2021-06-17 02:12:10|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1623895940000|2021-06-17 02:12:20|2996.3|2990.3|2995.3|2989.3|2996.3|2990.3|2995.3|2989.3|2
1623895960000|2021-06-17 02:12:40|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|2
1623895980000|2021-06-17 02:13:00|2994.8|2988.8|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|8
1623896000000|2021-06-17 02:13:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623896040000|2021-06-17 02:14:00|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623896050000|2021-06-17 02:14:10|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623896070000|2021-06-17 02:14:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623896080000|2021-06-17 02:14:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995|2989|17
1623896090000|2021-06-17 02:14:50|2995|2989|2995.3|2989.3|2995.8|2989.8|2994.3|2988.3|15
1623896100000|2021-06-17 02:15:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623896450000|2021-06-17 02:20:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1623896880000|2021-06-17 02:28:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1623897000000|2021-06-17 02:30:00|2994.3|2988.3|2993.8|2987.8|2994.8|2988.8|2993.3|2987.3|10
1623897010000|2021-06-17 02:30:10|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|5
1623897020000|2021-06-17 02:30:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|3
1623897030000|2021-06-17 02:30:30|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|4
1623897040000|2021-06-17 02:30:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623897050000|2021-06-17 02:30:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1623897060000|2021-06-17 02:31:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623897090000|2021-06-17 02:31:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623897110000|2021-06-17 02:31:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|7
1623897120000|2021-06-17 02:32:00|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1623897130000|2021-06-17 02:32:10|2992|2986|2992.5|2986.5|2993|2987|2992|2986|5
1623897150000|2021-06-17 02:32:30|2992.8|2986.8|2992.5|2986.5|2993|2987|2992.5|2986.5|3
1623897160000|2021-06-17 02:32:40|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|5
1623897190000|2021-06-17 02:33:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623897200000|2021-06-17 02:33:20|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|2
1623897210000|2021-06-17 02:33:30|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|3
1623897220000|2021-06-17 02:33:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623897230000|2021-06-17 02:33:50|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|4
1623897250000|2021-06-17 02:34:10|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|4
1623897280000|2021-06-17 02:34:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623897290000|2021-06-17 02:34:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1623897310000|2021-06-17 02:35:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623897340000|2021-06-17 02:35:40|2992|2986|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|5
1623897360000|2021-06-17 02:36:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623897380000|2021-06-17 02:36:20|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|6
1623897390000|2021-06-17 02:36:30|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1623897400000|2021-06-17 02:36:40|2990.5|2984.5|2991|2985|2991|2985|2990.3|2984.3|5
1623897410000|2021-06-17 02:36:50|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|6
1623897420000|2021-06-17 02:37:00|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1623897430000|2021-06-17 02:37:10|2991|2985|2991|2985|2991|2985|2990.5|2984.5|3
1623897440000|2021-06-17 02:37:20|2990.8|2984.8|2990.3|2984.3|2991|2985|2990.3|2984.3|5
1623897450000|2021-06-17 02:37:30|2990.5|2984.5|2991|2985|2991.5|2985.5|2990.5|2984.5|7
1623897460000|2021-06-17 02:37:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|5
1623897470000|2021-06-17 02:37:50|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623897480000|2021-06-17 02:38:00|2991|2985|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1623897500000|2021-06-17 02:38:20|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1623897520000|2021-06-17 02:38:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1623897540000|2021-06-17 02:39:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623897560000|2021-06-17 02:39:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623897570000|2021-06-17 02:39:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623897590000|2021-06-17 02:39:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623897600000|2021-06-17 02:40:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1623897610000|2021-06-17 02:40:10|2991|2985|2992.5|2986.5|2992.8|2986.8|2991|2985|7
1623897620000|2021-06-17 02:40:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1623897640000|2021-06-17 02:40:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1623897690000|2021-06-17 02:41:30|2993.3|2987.3|2993.3|2987.3|2993.5|2987.5|2992.8|2986.8|4
1623897700000|2021-06-17 02:41:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.5|2987.5|2
1623897720000|2021-06-17 02:42:00|2994|2988|2994.3|2988.3|2994.5|2988.5|2994|2988|6
1623897730000|2021-06-17 02:42:10|2994|2988|2993.8|2987.8|2994|2988|2993.5|2987.5|6
1623897740000|2021-06-17 02:42:20|2994|2988|2993.8|2987.8|2994.5|2988.5|2993.8|2987.8|5
1623897750000|2021-06-17 02:42:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1623897760000|2021-06-17 02:42:40|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1623897770000|2021-06-17 02:42:50|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|5
1623897780000|2021-06-17 02:43:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623897790000|2021-06-17 02:43:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623897800000|2021-06-17 02:43:20|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1623897820000|2021-06-17 02:43:40|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|4
1623897840000|2021-06-17 02:44:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623897850000|2021-06-17 02:44:10|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623897860000|2021-06-17 02:44:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|3
1623897880000|2021-06-17 02:44:40|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1623897890000|2021-06-17 02:44:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1623897900000|2021-06-17 02:45:00|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623897910000|2021-06-17 02:45:10|2996.5|2990.5|2997|2991|2997|2991|2996.5|2990.5|3
1623897930000|2021-06-17 02:45:30|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|4
1623897940000|2021-06-17 02:45:40|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|4
1623897950000|2021-06-17 02:45:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623897960000|2021-06-17 02:46:00|2996.8|2990.8|2997.8|2991.8|2997.8|2991.8|2996.8|2990.8|4
1623897970000|2021-06-17 02:46:10|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|4
1623897990000|2021-06-17 02:46:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623898020000|2021-06-17 02:47:00|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1623898050000|2021-06-17 02:47:30|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623898080000|2021-06-17 02:48:00|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623898090000|2021-06-17 02:48:10|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1623898100000|2021-06-17 02:48:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623898110000|2021-06-17 02:48:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623898140000|2021-06-17 02:49:00|3001.5|2995.5|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|7
1623898160000|2021-06-17 02:49:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623898180000|2021-06-17 02:49:40|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|4
1623898190000|2021-06-17 02:49:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623898200000|2021-06-17 02:50:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623898210000|2021-06-17 02:50:10|3002.5|2996.5|3001.8|2995.8|3002.8|2996.8|3001.8|2995.8|4
1623898220000|2021-06-17 02:50:20|3002.3|2996.3|3002|2996|3002.3|2996.3|3001.8|2995.8|10
1623898230000|2021-06-17 02:50:30|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623898240000|2021-06-17 02:50:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623898250000|2021-06-17 02:50:50|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623898260000|2021-06-17 02:51:00|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623898270000|2021-06-17 02:51:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|6
1623898280000|2021-06-17 02:51:20|3002|2996|3002|2996|3002|2996|3002|2996|1
1623898290000|2021-06-17 02:51:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623898300000|2021-06-17 02:51:40|3001.8|2995.8|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|4
1623898310000|2021-06-17 02:51:50|3002.3|2996.3|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|3
1623898320000|2021-06-17 02:52:00|3001.8|2995.8|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|8
1623898330000|2021-06-17 02:52:10|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002|2996|8
1623898340000|2021-06-17 02:52:20|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|3
1623898350000|2021-06-17 02:52:30|3003|2997|3003|2997|3003|2997|3002.8|2996.8|5
1623898360000|2021-06-17 02:52:40|3002.8|2996.8|3005|2999|3005|2999|3002.8|2996.8|10
1623898370000|2021-06-17 02:52:50|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623898380000|2021-06-17 02:53:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1623898400000|2021-06-17 02:53:20|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623898410000|2021-06-17 02:53:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623898450000|2021-06-17 02:54:10|3006|3000|3006.3|3000.3|3006.3|3000.3|3006|3000|2
1623898490000|2021-06-17 02:54:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1623898520000|2021-06-17 02:55:20|3005.8|2999.8|3005.3|2999.3|3005.8|2999.8|3005.3|2999.3|2
1623898550000|2021-06-17 02:55:50|3005.5|2999.5|3005.8|2999.8|3005.8|2999.8|3005.5|2999.5|2
1623898560000|2021-06-17 02:56:00|3006|3000|3006.8|3000.8|3006.8|3000.8|3006|3000|4
1623898580000|2021-06-17 02:56:20|3006.5|3000.5|3005.8|2999.8|3006.5|3000.5|3005.8|2999.8|3
1623898610000|2021-06-17 02:56:50|3006|3000|3007.3|3001.3|3007.3|3001.3|3006|3000|4
1623898620000|2021-06-17 02:57:00|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|2
1623898630000|2021-06-17 02:57:10|3008.3|3002.3|3009|3003|3009|3003|3008.3|3002.3|2
1623898640000|2021-06-17 02:57:20|3009.3|3003.3|3008|3002|3009.8|3003.8|3008|3002|5
1623898660000|2021-06-17 02:57:40|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623898680000|2021-06-17 02:58:00|3008|3002|3008.5|3002.5|3008.5|3002.5|3008|3002|2
1623898690000|2021-06-17 02:58:10|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623898730000|2021-06-17 02:58:50|3009.5|3003.5|3009.8|3003.8|3009.8|3003.8|3009.5|3003.5|2
1623898740000|2021-06-17 02:59:00|3010|3004|3010.5|3004.5|3010.5|3004.5|3010|3004|2
1623898750000|2021-06-17 02:59:10|3010.8|3004.8|3011.8|3005.8|3011.8|3005.8|3010.8|3004.8|4
1623898780000|2021-06-17 02:59:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623898790000|2021-06-17 02:59:50|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623898810000|2021-06-17 03:00:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623898840000|2021-06-17 03:00:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623898860000|2021-06-17 03:01:00|3012.3|3006.3|3014.8|3008.8|3015|3009|3012.3|3006.3|7
1623898870000|2021-06-17 03:01:10|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1623898880000|2021-06-17 03:01:20|3013.8|3007.8|3012.8|3006.8|3013.8|3007.8|3012.8|3006.8|3
1623898890000|2021-06-17 03:01:30|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|3012.5|3006.5|1
1623898910000|2021-06-17 03:01:50|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623898920000|2021-06-17 03:02:00|3012.3|3006.3|3011|3005|3012.3|3006.3|3011|3005|2
1623898940000|2021-06-17 03:02:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623898950000|2021-06-17 03:02:30|3011|3005|3011.5|3005.5|3011.5|3005.5|3011|3005|2
1623898970000|2021-06-17 03:02:50|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|3
1623898980000|2021-06-17 03:03:00|3011|3005|3012|3006|3012|3006|3011|3005|3
1623898990000|2021-06-17 03:03:10|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1623899000000|2021-06-17 03:03:20|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623899010000|2021-06-17 03:03:30|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.3|3004.3|3
1623899030000|2021-06-17 03:03:50|3010|3004|3009.3|3003.3|3010|3004|3009|3003|5
1623899040000|2021-06-17 03:04:00|3009.5|3003.5|3010.5|3004.5|3010.5|3004.5|3009.5|3003.5|4
1623899050000|2021-06-17 03:04:10|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|1
1623899060000|2021-06-17 03:04:20|3011|3005|3011|3005|3011|3005|3011|3005|1
1623899070000|2021-06-17 03:04:30|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|2
1623899100000|2021-06-17 03:05:00|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|3
1623899110000|2021-06-17 03:05:10|3012.3|3006.3|3012.5|3006.5|3012.5|3006.5|3012.3|3006.3|2
1623899120000|2021-06-17 03:05:20|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623899130000|2021-06-17 03:05:30|3013|3007|3013|3007|3013|3007|3013|3007|1
1623899140000|2021-06-17 03:05:40|3014|3008|3014|3008|3014|3008|3014|3008|1
1623899160000|2021-06-17 03:06:00|3014.3|3008.3|3015|3009|3015|3009|3014.3|3008.3|3
1623899180000|2021-06-17 03:06:20|3014.8|3008.8|3014.5|3008.5|3014.8|3008.8|3014.5|3008.5|2
1623899200000|2021-06-17 03:06:40|3015|3009|3015|3009|3015|3009|3015|3009|1
1623899220000|2021-06-17 03:07:00|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1623899240000|2021-06-17 03:07:20|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|3015.3|3009.3|1
1623899270000|2021-06-17 03:07:50|3015|3009|3014|3008|3015|3009|3014|3008|4
1623899280000|2021-06-17 03:08:00|3014.3|3008.3|3014|3008|3014.3|3008.3|3014|3008|2
1623899290000|2021-06-17 03:08:10|3013.8|3007.8|3013|3007|3013.8|3007.8|3012.8|3006.8|6
1623899310000|2021-06-17 03:08:30|3013.3|3007.3|3013.8|3007.8|3013.8|3007.8|3013.3|3007.3|3
1623899340000|2021-06-17 03:09:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623899350000|2021-06-17 03:09:10|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623899370000|2021-06-17 03:09:30|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623899400000|2021-06-17 03:10:00|3014|3008|3015.3|3009.3|3015.3|3009.3|3014|3008|5
1623899410000|2021-06-17 03:10:10|3015|3009|3015|3009|3015|3009|3015|3009|1
1623899440000|2021-06-17 03:10:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623899450000|2021-06-17 03:10:50|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623899460000|2021-06-17 03:11:00|3014.3|3008.3|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|3
1623899470000|2021-06-17 03:11:10|3014.5|3008.5|3013.5|3007.5|3014.5|3008.5|3013.5|3007.5|3
1623899490000|2021-06-17 03:11:30|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623899500000|2021-06-17 03:11:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623899510000|2021-06-17 03:11:50|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623899520000|2021-06-17 03:12:00|3015|3009|3015|3009|3015|3009|3015|3009|1
1623899530000|2021-06-17 03:12:10|3015.3|3009.3|3017.3|3011.3|3017.3|3011.3|3015.3|3009.3|4
1623899540000|2021-06-17 03:12:20|3017|3011|3016|3010|3017|3011|3015.8|3009.8|11
1623899550000|2021-06-17 03:12:30|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|3015.8|3009.8|1
1623899560000|2021-06-17 03:12:40|3015.5|3009.5|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|3
1623899600000|2021-06-17 03:13:20|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|5
1623899620000|2021-06-17 03:13:40|3014.3|3008.3|3014|3008|3014.3|3008.3|3013.8|3007.8|4
1623899660000|2021-06-17 03:14:20|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623899680000|2021-06-17 03:14:40|3013.5|3007.5|3011.8|3005.8|3013.5|3007.5|3011.8|3005.8|6
1623899710000|2021-06-17 03:15:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|2
1623899720000|2021-06-17 03:15:20|3010.8|3004.8|3010.8|3004.8|3010.8|3004.8|3010.5|3004.5|3
1623899730000|2021-06-17 03:15:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623899740000|2021-06-17 03:15:40|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623899750000|2021-06-17 03:15:50|3010.5|3004.5|3011|3005|3011|3005|3010.5|3004.5|2
1623899760000|2021-06-17 03:16:00|3011.3|3005.3|3012|3006|3012|3006|3011.3|3005.3|2
1623899770000|2021-06-17 03:16:10|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623899820000|2021-06-17 03:17:00|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623899830000|2021-06-17 03:17:10|3012.5|3006.5|3012.3|3006.3|3012.5|3006.5|3012.3|3006.3|2
1623899860000|2021-06-17 03:17:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623899880000|2021-06-17 03:18:00|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623899910000|2021-06-17 03:18:30|3012.5|3006.5|3013.5|3007.5|3013.5|3007.5|3012.5|3006.5|4
1623899920000|2021-06-17 03:18:40|3013.8|3007.8|3015.3|3009.3|3015.3|3009.3|3013.8|3007.8|2
1623899930000|2021-06-17 03:18:50|3015|3009|3014.8|3008.8|3015|3009|3014.8|3008.8|2
1623899950000|2021-06-17 03:19:10|3014.5|3008.5|3013.8|3007.8|3014.5|3008.5|3013.8|3007.8|3
1623899960000|2021-06-17 03:19:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623899980000|2021-06-17 03:19:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623899990000|2021-06-17 03:19:50|3013|3007|3011.8|3005.8|3013|3007|3011.5|3005.5|3
1623900000000|2021-06-17 03:20:00|3011.5|3005.5|3013.5|3007.5|3013.5|3007.5|3011.5|3005.5|6
1623900010000|2021-06-17 03:20:10|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623900020000|2021-06-17 03:20:20|3014.5|3008.5|3015|3009|3015.3|3009.3|3014.5|3008.5|5
1623900050000|2021-06-17 03:20:50|3015.3|3009.3|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|3
1623900060000|2021-06-17 03:21:00|3015.5|3009.5|3015.3|3009.3|3015.5|3009.5|3015.3|3009.3|2
1623900070000|2021-06-17 03:21:10|3015.5|3009.5|3016.3|3010.3|3016.3|3010.3|3015.5|3009.5|4
1623900080000|2021-06-17 03:21:20|3016|3010|3016|3010|3016|3010|3016|3010|1
1623900110000|2021-06-17 03:21:50|3015.5|3009.5|3015|3009|3015.5|3009.5|3015|3009|2
1623900120000|2021-06-17 03:22:00|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623900180000|2021-06-17 03:23:00|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623900210000|2021-06-17 03:23:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623900250000|2021-06-17 03:24:10|3015.3|3009.3|3014.3|3008.3|3015.3|3009.3|3014.3|3008.3|4
1623900260000|2021-06-17 03:24:20|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623900270000|2021-06-17 03:24:30|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|4
1623900280000|2021-06-17 03:24:40|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623900290000|2021-06-17 03:24:50|3013.5|3007.5|3013.8|3007.8|3013.8|3007.8|3013.5|3007.5|2
1623900310000|2021-06-17 03:25:10|3014|3008|3014|3008|3014|3008|3014|3008|1
1623900330000|2021-06-17 03:25:30|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623900340000|2021-06-17 03:25:40|3014.5|3008.5|3014.3|3008.3|3014.8|3008.8|3014.3|3008.3|4
1623900350000|2021-06-17 03:25:50|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623900360000|2021-06-17 03:26:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623900370000|2021-06-17 03:26:10|3014|3008|3014.3|3008.3|3014.3|3008.3|3014|3008|2
1623900380000|2021-06-17 03:26:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623900400000|2021-06-17 03:26:40|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|3014.3|3008.3|1
1623900410000|2021-06-17 03:26:50|3014|3008|3013.5|3007.5|3014|3008|3013.5|3007.5|3
1623900420000|2021-06-17 03:27:00|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|3013.8|3007.8|1
1623900440000|2021-06-17 03:27:20|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623900460000|2021-06-17 03:27:40|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|6
1623900480000|2021-06-17 03:28:00|3013|3007|3012|3006|3013|3007|3012|3006|6
1623900500000|2021-06-17 03:28:20|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|3012.3|3006.3|1
1623900520000|2021-06-17 03:28:40|3012|3006|3011.5|3005.5|3012|3006|3011.5|3005.5|3
1623900530000|2021-06-17 03:28:50|3011.8|3005.8|3011.8|3005.8|3012|3006|3011.8|3005.8|3
1623900560000|2021-06-17 03:29:20|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|2
1623900590000|2021-06-17 03:29:50|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010.3|3004.3|2
1623900990000|2021-06-17 03:36:30|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623901030000|2021-06-17 03:37:10|3008.8|3002.8|3008|3002|3008.8|3002.8|3008|3002|2
1623901100000|2021-06-17 03:38:20|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623901300000|2021-06-17 03:41:40|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623901400000|2021-06-17 03:43:20|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623901560000|2021-06-17 03:46:00|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623901610000|2021-06-17 03:46:50|3006|3000|3006|3000|3006|3000|3006|3000|1
1623901630000|2021-06-17 03:47:10|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1623902130000|2021-06-17 03:55:30|3007.3|3001.3|3007.5|3001.5|3007.5|3001.5|3007.3|3001.3|2
1623902410000|2021-06-17 04:00:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623902420000|2021-06-17 04:00:20|3007|3001|3007.3|3001.3|3007.3|3001.3|3006.8|3000.8|5
1623902430000|2021-06-17 04:00:30|3007|3001|3007|3001|3007|3001|3007|3001|1
1623902440000|2021-06-17 04:00:40|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623902450000|2021-06-17 04:00:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623902530000|2021-06-17 04:02:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623902850000|2021-06-17 04:07:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623902860000|2021-06-17 04:07:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623902870000|2021-06-17 04:07:50|3005|2999|3004.3|2998.3|3005|2999|3004.3|2998.3|2
1623902880000|2021-06-17 04:08:00|3003.5|2997.5|3002.5|2996.5|3003.8|2997.8|3002.5|2996.5|3
1623902890000|2021-06-17 04:08:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623902920000|2021-06-17 04:08:40|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623902930000|2021-06-17 04:08:50|3004.3|2998.3|3003.5|2997.5|3004.3|2998.3|3003.5|2997.5|2
1623903010000|2021-06-17 04:10:10|3004|2998|3004|2998|3004|2998|3004|2998|1
1623903160000|2021-06-17 04:12:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623903230000|2021-06-17 04:13:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623903310000|2021-06-17 04:15:10|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623903440000|2021-06-17 04:17:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623903450000|2021-06-17 04:17:30|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623903650000|2021-06-17 04:20:50|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623903760000|2021-06-17 04:22:40|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623904260000|2021-06-17 04:31:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623904590000|2021-06-17 04:36:30|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623904750000|2021-06-17 04:39:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1623905100000|2021-06-17 04:45:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623905360000|2021-06-17 04:49:20|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623905440000|2021-06-17 04:50:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623905860000|2021-06-17 04:57:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623906010000|2021-06-17 05:00:10|3008|3002|3008|3002|3008|3002|3008|3002|1
1623906270000|2021-06-17 05:04:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623906290000|2021-06-17 05:04:50|3008.8|3002.8|3009|3003|3009|3003|3008.8|3002.8|2
1623906390000|2021-06-17 05:06:30|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623906450000|2021-06-17 05:07:30|3008.5|3002.5|3007.3|3001.3|3008.5|3002.5|3007.3|3001.3|2
1623906460000|2021-06-17 05:07:40|3007.5|3001.5|3007|3001|3007.5|3001.5|3007|3001|2
1623906490000|2021-06-17 05:08:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623906530000|2021-06-17 05:08:50|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623906550000|2021-06-17 05:09:10|3007|3001|3006.3|3000.3|3007|3001|3006.3|3000.3|2
1623906740000|2021-06-17 05:12:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1623906800000|2021-06-17 05:13:20|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623906920000|2021-06-17 05:15:20|3007|3001|3007|3001|3007|3001|3007|3001|1
1623907410000|2021-06-17 05:23:30|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.5|3000.5|2
1623907470000|2021-06-17 05:24:30|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3005.3|2999.3|2
1623907510000|2021-06-17 05:25:10|3005|2999|3004.5|2998.5|3005|2999|3004.5|2998.5|2
1623907520000|2021-06-17 05:25:20|3005|2999|3006.3|3000.3|3006.3|3000.3|3005|2999|3
1623907530000|2021-06-17 05:25:30|3006|3000|3005.3|2999.3|3006|3000|3005|2999|4
1623907580000|2021-06-17 05:26:20|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623907610000|2021-06-17 05:26:50|3005.5|2999.5|3006|3000|3006|3000|3005.5|2999.5|2
1623907710000|2021-06-17 05:28:30|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623907800000|2021-06-17 05:30:00|3005.8|2999.8|3008.5|3002.5|3008.5|3002.5|3005.8|2999.8|13
1623907810000|2021-06-17 05:30:10|3008|3002|3010.8|3004.8|3010.8|3004.8|3008|3002|13
1623907820000|2021-06-17 05:30:20|3011|3005|3010.8|3004.8|3011|3005|3010.8|3004.8|2
1623907830000|2021-06-17 05:30:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|3
1623907850000|2021-06-17 05:30:50|3010.8|3004.8|3011.5|3005.5|3011.5|3005.5|3010.5|3004.5|6
1623907860000|2021-06-17 05:31:00|3011.8|3005.8|3012.8|3006.8|3012.8|3006.8|3011.5|3005.5|11
1623907870000|2021-06-17 05:31:10|3013|3007|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|5
1623907880000|2021-06-17 05:31:20|3013|3007|3013.8|3007.8|3013.8|3007.8|3010.3|3004.3|18
1623907890000|2021-06-17 05:31:30|3013.3|3007.3|3013|3007|3013.3|3007.3|3013|3007|2
1623907900000|2021-06-17 05:31:40|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|3013.3|3007.3|1
1623907910000|2021-06-17 05:31:50|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623907920000|2021-06-17 05:32:00|3014|3008|3014|3008|3014.3|3008.3|3014|3008|3
1623907930000|2021-06-17 05:32:10|3014.3|3008.3|3015.3|3009.3|3015.5|3009.5|3014.3|3008.3|7
1623907940000|2021-06-17 05:32:20|3015|3009|3015|3009|3015|3009|3015|3009|1
1623907960000|2021-06-17 05:32:40|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623907970000|2021-06-17 05:32:50|3014.5|3008.5|3013.3|3007.3|3014.5|3008.5|3013.3|3007.3|4
1623907980000|2021-06-17 05:33:00|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|3013.5|3007.5|1
1623907990000|2021-06-17 05:33:10|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|3012.8|3006.8|1
1623908000000|2021-06-17 05:33:20|3013.3|3007.3|3013.5|3007.5|3013.5|3007.5|3013.3|3007.3|2
1623908050000|2021-06-17 05:34:10|3012.8|3006.8|3012.3|3006.3|3012.8|3006.8|3012.3|3006.3|2
1623908080000|2021-06-17 05:34:40|3012.5|3006.5|3013.3|3007.3|3013.3|3007.3|3012.5|3006.5|2
1623908110000|2021-06-17 05:35:10|3013.5|3007.5|3014.3|3008.3|3014.3|3008.3|3013.5|3007.5|3
1623908120000|2021-06-17 05:35:20|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623908130000|2021-06-17 05:35:30|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623908150000|2021-06-17 05:35:50|3015|3009|3016.3|3010.3|3016.3|3010.3|3015|3009|5
1623908160000|2021-06-17 05:36:00|3016|3010|3016.3|3010.3|3016.5|3010.5|3016|3010|4
1623908170000|2021-06-17 05:36:10|3015.8|3009.8|3015.5|3009.5|3015.8|3009.8|3015.5|3009.5|2
1623908180000|2021-06-17 05:36:20|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1623908190000|2021-06-17 05:36:30|3015.3|3009.3|3015.8|3009.8|3016|3010|3015.3|3009.3|3
1623908200000|2021-06-17 05:36:40|3016|3010|3016|3010|3016|3010|3016|3010|1
1623908230000|2021-06-17 05:37:10|3016.3|3010.3|3016.8|3010.8|3017.3|3011.3|3016.3|3010.3|7
1623908240000|2021-06-17 05:37:20|3017|3011|3017.3|3011.3|3017.3|3011.3|3017|3011|2
1623908250000|2021-06-17 05:37:30|3017|3011|3017|3011|3017|3011|3017|3011|1
1623908260000|2021-06-17 05:37:40|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|3016.8|3010.8|1
1623908270000|2021-06-17 05:37:50|3016.5|3010.5|3016|3010|3016.5|3010.5|3016|3010|3
1623908280000|2021-06-17 05:38:00|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623908290000|2021-06-17 05:38:10|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|3016.5|3010.5|1
1623908300000|2021-06-17 05:38:20|3017|3011|3017|3011|3017|3011|3017|3011|1
1623908310000|2021-06-17 05:38:30|3016.8|3010.8|3016.5|3010.5|3016.8|3010.8|3016.5|3010.5|2
1623908320000|2021-06-17 05:38:40|3016.3|3010.3|3014.3|3008.3|3016.3|3010.3|3014.3|3008.3|6
1623908330000|2021-06-17 05:38:50|3014.5|3008.5|3014.3|3008.3|3014.5|3008.5|3014.3|3008.3|2
1623908340000|2021-06-17 05:39:00|3014.5|3008.5|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|2
1623908350000|2021-06-17 05:39:10|3015.5|3009.5|3016.3|3010.3|3016.5|3010.5|3015.5|3009.5|7
1623908360000|2021-06-17 05:39:20|3016|3010|3015.5|3009.5|3016|3010|3015.5|3009.5|3
1623908380000|2021-06-17 05:39:40|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1623908390000|2021-06-17 05:39:50|3015.3|3009.3|3015.8|3009.8|3015.8|3009.8|3015.3|3009.3|3
1623908400000|2021-06-17 05:40:00|3016|3010|3016|3010|3016|3010|3016|3010|1
1623908410000|2021-06-17 05:40:10|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|3016.3|3010.3|1
1623908490000|2021-06-17 05:41:30|3016|3010|3016|3010|3016|3010|3016|3010|1
1623908500000|2021-06-17 05:41:40|3015.8|3009.8|3015.3|3009.3|3015.8|3009.8|3015.3|3009.3|2
1623908510000|2021-06-17 05:41:50|3015|3009|3014.5|3008.5|3015|3009|3014.3|3008.3|3
1623908520000|2021-06-17 05:42:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623908540000|2021-06-17 05:42:20|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623908550000|2021-06-17 05:42:30|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.5|3008.5|3
1623908560000|2021-06-17 05:42:40|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|3014.5|3008.5|1
1623908580000|2021-06-17 05:43:00|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|3014.8|3008.8|1
1623908590000|2021-06-17 05:43:10|3015|3009|3015.3|3009.3|3015.3|3009.3|3015|3009|2
1623908600000|2021-06-17 05:43:20|3015.5|3009.5|3015.8|3009.8|3015.8|3009.8|3015.5|3009.5|2
1623908610000|2021-06-17 05:43:30|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|3015.5|3009.5|1
1623908640000|2021-06-17 05:44:00|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|4
1623908650000|2021-06-17 05:44:10|3015.3|3009.3|3015.5|3009.5|3015.5|3009.5|3015.3|3009.3|2
1623908660000|2021-06-17 05:44:20|3015.3|3009.3|3015|3009|3015.3|3009.3|3015|3009|2
1623908670000|2021-06-17 05:44:30|3014.8|3008.8|3014|3008|3014.8|3008.8|3014|3008|3
1623908680000|2021-06-17 05:44:40|3013.8|3007.8|3014|3008|3014|3008|3013.8|3007.8|2
1623908690000|2021-06-17 05:44:50|3013.8|3007.8|3013.5|3007.5|3013.8|3007.8|3013.5|3007.5|2
1623908700000|2021-06-17 05:45:00|3013.3|3007.3|3011.8|3005.8|3013.3|3007.3|3011.8|3005.8|7
1623908710000|2021-06-17 05:45:10|3011.5|3005.5|3011|3005|3011.5|3005.5|3011|3005|2
1623908720000|2021-06-17 05:45:20|3010.8|3004.8|3010|3004|3010.8|3004.8|3009.5|3003.5|7
1623908730000|2021-06-17 05:45:30|3010.3|3004.3|3010|3004|3010.5|3004.5|3010|3004|4
1623908760000|2021-06-17 05:46:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623908770000|2021-06-17 05:46:10|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623908780000|2021-06-17 05:46:20|3010.8|3004.8|3011|3005|3011|3005|3010.8|3004.8|2
1623908790000|2021-06-17 05:46:30|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|3011.3|3005.3|1
1623908830000|2021-06-17 05:47:10|3011|3005|3009.5|3003.5|3011|3005|3009.5|3003.5|3
1623908840000|2021-06-17 05:47:20|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623908850000|2021-06-17 05:47:30|3010.3|3004.3|3011.8|3005.8|3011.8|3005.8|3010.3|3004.3|5
1623908860000|2021-06-17 05:47:40|3012|3006|3012|3006|3012|3006|3012|3006|1
1623908870000|2021-06-17 05:47:50|3011.8|3005.8|3011.5|3005.5|3011.8|3005.8|3011.5|3005.5|2
1623908880000|2021-06-17 05:48:00|3011.3|3005.3|3011.5|3005.5|3011.5|3005.5|3011.3|3005.3|2
1623908890000|2021-06-17 05:48:10|3011.8|3005.8|3012|3006|3012|3006|3011.8|3005.8|2
1623908900000|2021-06-17 05:48:20|3011.8|3005.8|3010.3|3004.3|3011.8|3005.8|3010.3|3004.3|6
1623908910000|2021-06-17 05:48:30|3010|3004|3009|3003|3010|3004|3009|3003|3
1623908930000|2021-06-17 05:48:50|3008.8|3002.8|3008.3|3002.3|3008.8|3002.8|3008.3|3002.3|2
1623908940000|2021-06-17 05:49:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623908960000|2021-06-17 05:49:20|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|1
1623908980000|2021-06-17 05:49:40|3010.3|3004.3|3008.8|3002.8|3010.3|3004.3|3008.5|3002.5|6
1623908990000|2021-06-17 05:49:50|3008.5|3002.5|3006.3|3000.3|3008.5|3002.5|3006.3|3000.3|10
1623909000000|2021-06-17 05:50:00|3006|3000|3006.8|3000.8|3007|3001|3006|3000|5
1623909010000|2021-06-17 05:50:10|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1623909020000|2021-06-17 05:50:20|3007.3|3001.3|3007|3001|3007.3|3001.3|3007|3001|2
1623909030000|2021-06-17 05:50:30|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|4
1623909070000|2021-06-17 05:51:10|3006.3|3000.3|3005.8|2999.8|3006.3|3000.3|3005.5|2999.5|3
1623909080000|2021-06-17 05:51:20|3006.3|3000.3|3006.5|3000.5|3006.5|3000.5|3006.3|3000.3|2
1623909100000|2021-06-17 05:51:40|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623909110000|2021-06-17 05:51:50|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|3006.5|3000.5|1
1623909120000|2021-06-17 05:52:00|3006.3|3000.3|3005.3|2999.3|3006.3|3000.3|3004.3|2998.3|7
1623909140000|2021-06-17 05:52:20|3005|2999|3005|2999|3005|2999|3005|2999|1
1623909150000|2021-06-17 05:52:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623909170000|2021-06-17 05:52:50|3005.5|2999.5|3006.8|3000.8|3006.8|3000.8|3005.5|2999.5|6
1623909180000|2021-06-17 05:53:00|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|3006.3|3000.3|1
1623909220000|2021-06-17 05:53:40|3006.5|3000.5|3006.8|3000.8|3006.8|3000.8|3006.5|3000.5|2
1623909240000|2021-06-17 05:54:00|3007.5|3001.5|3008|3002|3008.3|3002.3|3007.5|3001.5|4
1623909250000|2021-06-17 05:54:10|3008.3|3002.3|3009.5|3003.5|3009.5|3003.5|3008|3002|8
1623909300000|2021-06-17 05:55:00|3009.8|3003.8|3010|3004|3010|3004|3009.8|3003.8|2
1623909310000|2021-06-17 05:55:10|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623909320000|2021-06-17 05:55:20|3010|3004|3010|3004|3010|3004|3010|3004|1
1623909330000|2021-06-17 05:55:30|3009.8|3003.8|3009.5|3003.5|3009.8|3003.8|3009.5|3003.5|4
1623909340000|2021-06-17 05:55:40|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623909350000|2021-06-17 05:55:50|3009|3003|3009|3003|3009|3003|3009|3003|1
1623909360000|2021-06-17 05:56:00|3009.3|3003.3|3009.5|3003.5|3009.8|3003.8|3009.3|3003.3|4
1623909400000|2021-06-17 05:56:40|3009.3|3003.3|3009|3003|3009.3|3003.3|3009|3003|2
1623909410000|2021-06-17 05:56:50|3008.5|3002.5|3007.5|3001.5|3008.5|3002.5|3007.5|3001.5|3
1623909420000|2021-06-17 05:57:00|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623909430000|2021-06-17 05:57:10|3007|3001|3007|3001|3007|3001|3007|3001|1
1623909450000|2021-06-17 05:57:30|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623909460000|2021-06-17 05:57:40|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623909500000|2021-06-17 05:58:20|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623909520000|2021-06-17 05:58:40|3007.5|3001.5|3008|3002|3008|3002|3007.5|3001.5|2
1623909530000|2021-06-17 05:58:50|3007.8|3001.8|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|2
1623909550000|2021-06-17 05:59:10|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|3008.3|3002.3|1
1623909570000|2021-06-17 05:59:30|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623909580000|2021-06-17 05:59:40|3008.8|3002.8|3009.3|3003.3|3009.3|3003.3|3008.8|3002.8|3
1623909600000|2021-06-17 06:00:00|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|3009.5|3003.5|1
1623909610000|2021-06-17 06:00:10|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|3009.3|3003.3|1
1623909630000|2021-06-17 06:00:30|3009|3003|3008|3002|3009|3003|3008|3002|3
1623909640000|2021-06-17 06:00:40|3007.8|3001.8|3008|3002|3008|3002|3007.8|3001.8|2
1623909660000|2021-06-17 06:01:00|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|3007.8|3001.8|1
1623909690000|2021-06-17 06:01:30|3007.5|3001.5|3007.5|3001.5|3007.8|3001.8|3007.5|3001.5|3
1623909700000|2021-06-17 06:01:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623909800000|2021-06-17 06:03:20|3006|3000|3006|3000|3006|3000|3006|3000|1
1623909820000|2021-06-17 06:03:40|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623909830000|2021-06-17 06:03:50|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1623909860000|2021-06-17 06:04:20|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1623909900000|2021-06-17 06:05:00|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|3003.5|2997.5|1
1623909910000|2021-06-17 06:05:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623909930000|2021-06-17 06:05:30|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1623909940000|2021-06-17 06:05:40|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623909970000|2021-06-17 06:06:10|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|4
1623909990000|2021-06-17 06:06:30|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1623910000000|2021-06-17 06:06:40|3001.3|2995.3|3000|2994|3001.3|2995.3|3000|2994|3
1623910040000|2021-06-17 06:07:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623910080000|2021-06-17 06:08:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623910090000|2021-06-17 06:08:10|2998.3|2992.3|2999|2993|2999|2993|2998.3|2992.3|3
1623910100000|2021-06-17 06:08:20|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|3
1623910110000|2021-06-17 06:08:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1623910130000|2021-06-17 06:08:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623910150000|2021-06-17 06:09:10|2999|2993|2999|2993|2999|2993|2999|2993|1
1623910160000|2021-06-17 06:09:20|2998.5|2992.5|2998.3|2992.3|2998.5|2992.5|2998.3|2992.3|2
1623910170000|2021-06-17 06:09:30|2998.5|2992.5|2999.3|2993.3|2999.3|2993.3|2998.5|2992.5|3
1623910200000|2021-06-17 06:10:00|2998.8|2992.8|2997|2991|2998.8|2992.8|2997|2991|5
1623910210000|2021-06-17 06:10:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623910230000|2021-06-17 06:10:30|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623910270000|2021-06-17 06:11:10|2997|2991|2998|2992|2998|2992|2997|2991|5
1623910280000|2021-06-17 06:11:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623910290000|2021-06-17 06:11:30|2997.5|2991.5|2996.8|2990.8|2997.5|2991.5|2996.8|2990.8|2
1623910320000|2021-06-17 06:12:00|2996|2990|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|11
1623910330000|2021-06-17 06:12:10|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|4
1623910340000|2021-06-17 06:12:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2998|2992|3
1623910370000|2021-06-17 06:12:50|2999|2993|2999.3|2993.3|2999.3|2993.3|2999|2993|2
1623910390000|2021-06-17 06:13:10|2999|2993|2997.8|2991.8|2999|2993|2997.8|2991.8|4
1623910400000|2021-06-17 06:13:20|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1623910410000|2021-06-17 06:13:30|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623910420000|2021-06-17 06:13:40|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|4
1623910440000|2021-06-17 06:14:00|2999.8|2993.8|2999.8|2993.8|3000|2994|2999.8|2993.8|3
1623910460000|2021-06-17 06:14:20|2999.5|2993.5|2998.3|2992.3|2999.5|2993.5|2997.8|2991.8|5
1623910470000|2021-06-17 06:14:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623910480000|2021-06-17 06:14:40|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623910490000|2021-06-17 06:14:50|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|2
1623910500000|2021-06-17 06:15:00|2998|2992|2998|2992|2998|2992|2998|2992|1
1623910520000|2021-06-17 06:15:20|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623910530000|2021-06-17 06:15:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623910540000|2021-06-17 06:15:40|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.3|2989.3|7
1623910550000|2021-06-17 06:15:50|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1623910560000|2021-06-17 06:16:00|2995.8|2989.8|2996|2990|2996|2990|2995.5|2989.5|3
1623910570000|2021-06-17 06:16:10|2995.8|2989.8|2994.5|2988.5|2995.8|2989.8|2994.5|2988.5|3
1623910580000|2021-06-17 06:16:20|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1623910590000|2021-06-17 06:16:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623910600000|2021-06-17 06:16:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623910620000|2021-06-17 06:17:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623910630000|2021-06-17 06:17:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623910650000|2021-06-17 06:17:30|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1623910690000|2021-06-17 06:18:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623910750000|2021-06-17 06:19:10|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623910780000|2021-06-17 06:19:40|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1623910790000|2021-06-17 06:19:50|2996|2990|2996.5|2990.5|2996.5|2990.5|2996|2990|2
1623910800000|2021-06-17 06:20:00|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1623910860000|2021-06-17 06:21:00|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.8|2988.8|3
1623910880000|2021-06-17 06:21:20|2995|2989|2996.8|2990.8|2996.8|2990.8|2995|2989|5
1623910890000|2021-06-17 06:21:30|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1623910900000|2021-06-17 06:21:40|2996.5|2990.5|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|4
1623910910000|2021-06-17 06:21:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|4
1623910930000|2021-06-17 06:22:10|2996.8|2990.8|2997.5|2991.5|2997.8|2991.8|2996.8|2990.8|5
1623910940000|2021-06-17 06:22:20|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1623910960000|2021-06-17 06:22:40|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623911000000|2021-06-17 06:23:20|2998|2992|2998|2992|2998|2992|2998|2992|1
1623911020000|2021-06-17 06:23:40|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623911030000|2021-06-17 06:23:50|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|3
1623911050000|2021-06-17 06:24:10|3000.3|2994.3|3000|2994|3000.3|2994.3|3000|2994|2
1623911060000|2021-06-17 06:24:20|2999.8|2993.8|2999|2993|2999.8|2993.8|2999|2993|3
1623911080000|2021-06-17 06:24:40|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|3
1623911090000|2021-06-17 06:24:50|2998.8|2992.8|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|6
1623911110000|2021-06-17 06:25:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623911120000|2021-06-17 06:25:20|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|4
1623911150000|2021-06-17 06:25:50|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623911160000|2021-06-17 06:26:00|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623911180000|2021-06-17 06:26:20|3001.8|2995.8|3002.5|2996.5|3002.8|2996.8|3001.8|2995.8|5
1623911190000|2021-06-17 06:26:30|3003|2997|3000.8|2994.8|3003|2997|3000.8|2994.8|8
1623911200000|2021-06-17 06:26:40|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623911210000|2021-06-17 06:26:50|3001.5|2995.5|3001.5|2995.5|3002.3|2996.3|3001.5|2995.5|7
1623911220000|2021-06-17 06:27:00|3001.3|2995.3|3001.5|2995.5|3002.5|2996.5|3001.3|2995.3|9
1623911230000|2021-06-17 06:27:10|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623911250000|2021-06-17 06:27:30|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623911260000|2021-06-17 06:27:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623911280000|2021-06-17 06:28:00|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001|2995|5
1623911290000|2021-06-17 06:28:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623911360000|2021-06-17 06:29:20|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|3
1623911370000|2021-06-17 06:29:30|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|3
1623911390000|2021-06-17 06:29:50|2999.8|2993.8|2998.8|2992.8|2999.8|2993.8|2998.8|2992.8|3
1623911400000|2021-06-17 06:30:00|2998.5|2992.5|2999|2993|2999|2993|2998.5|2992.5|3
1623911410000|2021-06-17 06:30:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623911420000|2021-06-17 06:30:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1623911440000|2021-06-17 06:30:40|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623911450000|2021-06-17 06:30:50|2999|2993|2999|2993|2999|2993|2999|2993|1
1623911460000|2021-06-17 06:31:00|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623911510000|2021-06-17 06:31:50|2999.5|2993.5|3000|2994|3000|2994|2999.5|2993.5|2
1623911600000|2021-06-17 06:33:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623911610000|2021-06-17 06:33:30|3000|2994|3001.8|2995.8|3001.8|2995.8|3000|2994|6
1623911620000|2021-06-17 06:33:40|3002|2996|3002.3|2996.3|3002.8|2996.8|3002|2996|4
1623911640000|2021-06-17 06:34:00|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|3
1623911650000|2021-06-17 06:34:10|3003.3|2997.3|3003.8|2997.8|3003.8|2997.8|3003.3|2997.3|3
1623911660000|2021-06-17 06:34:20|3003.5|2997.5|3004|2998|3004|2998|3003.3|2997.3|5
1623911670000|2021-06-17 06:34:30|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|4
1623911680000|2021-06-17 06:34:40|3003.8|2997.8|3004.5|2998.5|3004.5|2998.5|3003.8|2997.8|3
1623911690000|2021-06-17 06:34:50|3004|2998|3005.3|2999.3|3005.3|2999.3|3004|2998|12
1623911700000|2021-06-17 06:35:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1623911720000|2021-06-17 06:35:20|3005|2999|3004|2998|3005|2999|3004|2998|3
1623911730000|2021-06-17 06:35:30|3003.8|2997.8|3003.3|2997.3|3003.8|2997.8|3003|2997|6
1623911740000|2021-06-17 06:35:40|3003|2997|3002.8|2996.8|3003|2997|3002.8|2996.8|2
1623911750000|2021-06-17 06:35:50|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623911760000|2021-06-17 06:36:00|3003|2997|3002|2996|3003|2997|3001.5|2995.5|5
1623911770000|2021-06-17 06:36:10|3002.3|2996.3|3001.8|2995.8|3002.5|2996.5|3001.5|2995.5|8
1623911780000|2021-06-17 06:36:20|3002|2996|3003|2997|3003|2997|3001.8|2995.8|6
1623911790000|2021-06-17 06:36:30|3003.3|2997.3|3002.8|2996.8|3003.3|2997.3|3002.8|2996.8|5
1623911800000|2021-06-17 06:36:40|3003|2997|3004.3|2998.3|3004.3|2998.3|3003|2997|5
1623911810000|2021-06-17 06:36:50|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1623911820000|2021-06-17 06:37:00|3003.3|2997.3|3003|2997|3003.3|2997.3|3003|2997|2
1623911830000|2021-06-17 06:37:10|3003.3|2997.3|3003|2997|3004|2998|3003|2997|6
1623911840000|2021-06-17 06:37:20|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1623911860000|2021-06-17 06:37:40|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1623911870000|2021-06-17 06:37:50|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1623911880000|2021-06-17 06:38:00|3003|2997|3003|2997|3003|2997|3002.8|2996.8|3
1623911900000|2021-06-17 06:38:20|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623911920000|2021-06-17 06:38:40|3002.3|2996.3|3002.5|2996.5|3002.8|2996.8|3002.3|2996.3|6
1623911930000|2021-06-17 06:38:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623911940000|2021-06-17 06:39:00|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|4
1623911950000|2021-06-17 06:39:10|3001.3|2995.3|3001|2995|3001.3|2995.3|3001|2995|2
1623911960000|2021-06-17 06:39:20|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000|2994|5
1623911970000|2021-06-17 06:39:30|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|2
1623911990000|2021-06-17 06:39:50|3002|2996|3003.3|2997.3|3003.3|2997.3|3002|2996|4
1623912000000|2021-06-17 06:40:00|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.3|2997.3|4
1623912010000|2021-06-17 06:40:10|3005.8|2999.8|3005|2999|3005.8|2999.8|3005|2999|2
1623912020000|2021-06-17 06:40:20|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|2
1623912050000|2021-06-17 06:40:50|3003.5|2997.5|3003|2997|3003.5|2997.5|3003|2997|2
1623912100000|2021-06-17 06:41:40|3002.5|2996.5|3001.8|2995.8|3002.5|2996.5|3001.8|2995.8|2
1623912110000|2021-06-17 06:41:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623912160000|2021-06-17 06:42:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623912170000|2021-06-17 06:42:50|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1623912270000|2021-06-17 06:44:30|3003.3|2997.3|3001.8|2995.8|3003.3|2997.3|3001.8|2995.8|2
1623912290000|2021-06-17 06:44:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623912300000|2021-06-17 06:45:00|3001.8|2995.8|3003.3|2997.3|3003.3|2997.3|3001.8|2995.8|5
1623912330000|2021-06-17 06:45:30|3003|2997|3001.3|2995.3|3003|2997|3000.8|2994.8|5
1623912350000|2021-06-17 06:45:50|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623912360000|2021-06-17 06:46:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623912390000|2021-06-17 06:46:30|3000|2994|3000|2994|3000|2994|3000|2994|1
1623912400000|2021-06-17 06:46:40|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623912420000|2021-06-17 06:47:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623912430000|2021-06-17 06:47:10|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1623912440000|2021-06-17 06:47:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623912530000|2021-06-17 06:48:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623912540000|2021-06-17 06:49:00|3000|2994|3000|2994|3000|2994|3000|2994|1
1623912550000|2021-06-17 06:49:10|2999.8|2993.8|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|5
1623912570000|2021-06-17 06:49:30|2998.8|2992.8|3000.3|2994.3|3000.3|2994.3|2998.8|2992.8|4
1623912580000|2021-06-17 06:49:40|3000.5|2994.5|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|4
1623912590000|2021-06-17 06:49:50|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623912600000|2021-06-17 06:50:00|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|3000.3|2994.3|2
1623912610000|2021-06-17 06:50:10|3000.5|2994.5|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|3
1623912620000|2021-06-17 06:50:20|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1623912630000|2021-06-17 06:50:30|3000.5|2994.5|3001.3|2995.3|3001.3|2995.3|3000.5|2994.5|2
1623912650000|2021-06-17 06:50:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623912670000|2021-06-17 06:51:10|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1623912710000|2021-06-17 06:51:50|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1623912730000|2021-06-17 06:52:10|3002|2996|3001.3|2995.3|3002|2996|3000.8|2994.8|6
1623912740000|2021-06-17 06:52:20|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623912750000|2021-06-17 06:52:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|4
1623912760000|2021-06-17 06:52:40|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|2
1623912780000|2021-06-17 06:53:00|2999.3|2993.3|2997.5|2991.5|2999.3|2993.3|2997.5|2991.5|4
1623912790000|2021-06-17 06:53:10|2997.8|2991.8|2997.8|2991.8|2998.5|2992.5|2997.3|2991.3|14
1623912800000|2021-06-17 06:53:20|2997.5|2991.5|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|10
1623912810000|2021-06-17 06:53:30|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2996.3|2990.3|10
1623912820000|2021-06-17 06:53:40|2997|2991|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|7
1623912830000|2021-06-17 06:53:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|7
1623912840000|2021-06-17 06:54:00|2996.8|2990.8|2995.3|2989.3|2996.8|2990.8|2994.8|2988.8|10
1623912850000|2021-06-17 06:54:10|2995|2989|2995|2989|2995.3|2989.3|2994.8|2988.8|8
1623912860000|2021-06-17 06:54:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.5|2988.5|8
1623912870000|2021-06-17 06:54:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1623912880000|2021-06-17 06:54:40|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.8|2988.8|4
1623912900000|2021-06-17 06:55:00|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|9
1623912910000|2021-06-17 06:55:10|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.5|2988.5|6
1623912920000|2021-06-17 06:55:20|2995.3|2989.3|2995.3|2989.3|2995.8|2989.8|2995.3|2989.3|5
1623912930000|2021-06-17 06:55:30|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623912940000|2021-06-17 06:55:40|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|3
1623912950000|2021-06-17 06:55:50|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|6
1623912960000|2021-06-17 06:56:00|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623912970000|2021-06-17 06:56:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623912980000|2021-06-17 06:56:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1623912990000|2021-06-17 06:56:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623913010000|2021-06-17 06:56:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1623913020000|2021-06-17 06:57:00|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1623913030000|2021-06-17 06:57:10|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|6
1623913040000|2021-06-17 06:57:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|7
1623913050000|2021-06-17 06:57:30|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|3
1623913060000|2021-06-17 06:57:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1623913070000|2021-06-17 06:57:50|2994.3|2988.3|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1623913080000|2021-06-17 06:58:00|2995|2989|2995.3|2989.3|2995.3|2989.3|2995|2989|2
1623913090000|2021-06-17 06:58:10|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|3
1623913100000|2021-06-17 06:58:20|2995.3|2989.3|2995|2989|2995.3|2989.3|2995|2989|2
1623913110000|2021-06-17 06:58:30|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1623913150000|2021-06-17 06:59:10|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623913170000|2021-06-17 06:59:30|2995|2989|2996|2990|2996|2990|2995|2989|3
1623913180000|2021-06-17 06:59:40|2995.8|2989.8|2996.3|2990.3|2996.5|2990.5|2995.8|2989.8|5
1623913190000|2021-06-17 06:59:50|2996.5|2990.5|2997.3|2991.3|2997.3|2991.3|2996.5|2990.5|4
1623913200000|2021-06-17 07:00:00|2997.5|2991.5|2999.8|2993.8|2999.8|2993.8|2997.5|2991.5|4
1623913210000|2021-06-17 07:00:10|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623913220000|2021-06-17 07:00:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623913230000|2021-06-17 07:00:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623913240000|2021-06-17 07:00:40|3001.8|2995.8|3002.5|2996.5|3002.5|2996.5|3001.8|2995.8|7
1623913250000|2021-06-17 07:00:50|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1623913260000|2021-06-17 07:01:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623913270000|2021-06-17 07:01:10|3001.8|2995.8|2998.5|2992.5|3001.8|2995.8|2998.5|2992.5|2
1623913280000|2021-06-17 07:01:20|2998.3|2992.3|2999|2993|2999|2993|2997|2991|7
1623913290000|2021-06-17 07:01:30|2999.3|2993.3|3000|2994|3000|2994|2999.3|2993.3|3
1623913300000|2021-06-17 07:01:40|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1623913310000|2021-06-17 07:01:50|2999.5|2993.5|3001|2995|3001|2995|2999.5|2993.5|4
1623913320000|2021-06-17 07:02:00|3000.8|2994.8|2998.8|2992.8|3000.8|2994.8|2998.8|2992.8|5
1623913330000|2021-06-17 07:02:10|2999.3|2993.3|3001.5|2995.5|3001.5|2995.5|2999.3|2993.3|7
1623913340000|2021-06-17 07:02:20|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.3|2997.3|5
1623913350000|2021-06-17 07:02:30|3004.5|2998.5|3003.8|2997.8|3004.5|2998.5|3003.8|2997.8|3
1623913370000|2021-06-17 07:02:50|3003.5|2997.5|3002.5|2996.5|3003.5|2997.5|3002.5|2996.5|4
1623913380000|2021-06-17 07:03:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623913410000|2021-06-17 07:03:30|3002.5|2996.5|3005|2999|3005|2999|3002.5|2996.5|5
1623913420000|2021-06-17 07:03:40|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623913430000|2021-06-17 07:03:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623913440000|2021-06-17 07:04:00|3004.3|2998.3|3003.3|2997.3|3004.3|2998.3|3003.3|2997.3|2
1623913450000|2021-06-17 07:04:10|3003|2997|3002|2996|3003|2997|3002|2996|6
1623913460000|2021-06-17 07:04:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623913470000|2021-06-17 07:04:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623913480000|2021-06-17 07:04:40|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623913500000|2021-06-17 07:05:00|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1623913510000|2021-06-17 07:05:10|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623913530000|2021-06-17 07:05:30|3002.3|2996.3|3000.5|2994.5|3002.3|2996.3|3000.5|2994.5|6
1623913540000|2021-06-17 07:05:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623913550000|2021-06-17 07:05:50|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1623913570000|2021-06-17 07:06:10|3001|2995|3001|2995|3001|2995|3001|2995|1
1623913580000|2021-06-17 07:06:20|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623913640000|2021-06-17 07:07:20|3000.8|2994.8|3001|2995|3001|2995|3000.5|2994.5|6
1623913650000|2021-06-17 07:07:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623913660000|2021-06-17 07:07:40|3000.8|2994.8|3001|2995|3001|2995|3000.8|2994.8|2
1623913670000|2021-06-17 07:07:50|3001.3|2995.3|3002.3|2996.3|3002.3|2996.3|3001.3|2995.3|4
1623913680000|2021-06-17 07:08:00|3002.5|2996.5|3002.5|2996.5|3003|2997|3002.5|2996.5|5
1623913690000|2021-06-17 07:08:10|3002.3|2996.3|3000.8|2994.8|3002.3|2996.3|3000.8|2994.8|6
1623913700000|2021-06-17 07:08:20|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1623913710000|2021-06-17 07:08:30|3002|2996|3004.5|2998.5|3004.5|2998.5|3002|2996|10
1623913720000|2021-06-17 07:08:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623913730000|2021-06-17 07:08:50|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1623913750000|2021-06-17 07:09:10|3004.5|2998.5|3004|2998|3004.5|2998.5|3003.8|2997.8|3
1623913760000|2021-06-17 07:09:20|3004.3|2998.3|3004.5|2998.5|3004.8|2998.8|3004.3|2998.3|3
1623913770000|2021-06-17 07:09:30|3003.5|2997.5|3004|2998|3004.3|2998.3|3003.3|2997.3|5
1623913780000|2021-06-17 07:09:40|3003.8|2997.8|3004|2998|3004.8|2998.8|3003.8|2997.8|6
1623913810000|2021-06-17 07:10:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623913820000|2021-06-17 07:10:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623913860000|2021-06-17 07:11:00|3005.5|2999.5|3004.3|2998.3|3005.5|2999.5|3004.3|2998.3|4
1623913870000|2021-06-17 07:11:10|3004.5|2998.5|3005.3|2999.3|3005.3|2999.3|3004.5|2998.5|3
1623913880000|2021-06-17 07:11:20|3005.5|2999.5|3008.3|3002.3|3008.3|3002.3|3005.5|2999.5|4
1623913890000|2021-06-17 07:11:30|3008.5|3002.5|3008|3002|3008.8|3002.8|3008|3002|5
1623913900000|2021-06-17 07:11:40|3007.8|3001.8|3006|3000|3007.8|3001.8|3006|3000|2
1623913910000|2021-06-17 07:11:50|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623913960000|2021-06-17 07:12:40|3005.5|2999.5|3005|2999|3005.5|2999.5|3005|2999|2
1623913990000|2021-06-17 07:13:10|3004.8|2998.8|3002.5|2996.5|3004.8|2998.8|3002.3|2996.3|4
1623914060000|2021-06-17 07:14:20|3003|2997|3003|2997|3003|2997|3003|2997|1
1623914080000|2021-06-17 07:14:40|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623914090000|2021-06-17 07:14:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1623914100000|2021-06-17 07:15:00|3001.8|2995.8|3002.8|2996.8|3002.8|2996.8|3001.5|2995.5|4
1623914120000|2021-06-17 07:15:20|3002.5|2996.5|3001.5|2995.5|3002.5|2996.5|3001.5|2995.5|5
1623914130000|2021-06-17 07:15:30|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623914140000|2021-06-17 07:15:40|3001.5|2995.5|3002.5|2996.5|3002.5|2996.5|3001.3|2995.3|6
1623914150000|2021-06-17 07:15:50|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623914170000|2021-06-17 07:16:10|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|4
1623914190000|2021-06-17 07:16:30|3002.5|2996.5|3003|2997|3003|2997|3002.5|2996.5|2
1623914230000|2021-06-17 07:17:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623914240000|2021-06-17 07:17:20|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.5|2995.5|3
1623914250000|2021-06-17 07:17:30|3001.5|2995.5|3002.3|2996.3|3002.3|2996.3|3001.5|2995.5|2
1623914260000|2021-06-17 07:17:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1623914270000|2021-06-17 07:17:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1623914280000|2021-06-17 07:18:00|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623914290000|2021-06-17 07:18:10|3003|2997|3003.5|2997.5|3003.5|2997.5|3003|2997|2
1623914300000|2021-06-17 07:18:20|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1623914320000|2021-06-17 07:18:40|3003.5|2997.5|3002|2996|3003.5|2997.5|3001.8|2995.8|6
1623914330000|2021-06-17 07:18:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1623914340000|2021-06-17 07:19:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623914370000|2021-06-17 07:19:30|3002.5|2996.5|3004|2998|3004|2998|3002.5|2996.5|2
1623914380000|2021-06-17 07:19:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623914390000|2021-06-17 07:19:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623914400000|2021-06-17 07:20:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623914430000|2021-06-17 07:20:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623914460000|2021-06-17 07:21:00|3004.3|2998.3|3004|2998|3004.3|2998.3|3004|2998|2
1623914470000|2021-06-17 07:21:10|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623914480000|2021-06-17 07:21:20|3004.3|2998.3|3006|3000|3006|3000|3004.3|2998.3|5
1623914490000|2021-06-17 07:21:30|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1623914500000|2021-06-17 07:21:40|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1623914510000|2021-06-17 07:21:50|3005.3|2999.3|3006.3|3000.3|3006.3|3000.3|3005.3|2999.3|3
1623914520000|2021-06-17 07:22:00|3006.8|3000.8|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|5
1623914530000|2021-06-17 07:22:10|3006|3000|3005.5|2999.5|3006|3000|3005.5|2999.5|6
1623914550000|2021-06-17 07:22:30|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.5|2999.5|4
1623914560000|2021-06-17 07:22:40|3006.5|3000.5|3006.3|3000.3|3007.3|3001.3|3006.3|3000.3|4
1623914570000|2021-06-17 07:22:50|3006|3000|3007|3001|3007.3|3001.3|3006|3000|4
1623914590000|2021-06-17 07:23:10|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|3007.3|3001.3|1
1623914600000|2021-06-17 07:23:20|3007|3001|3007|3001|3007|3001|3006.8|3000.8|3
1623914610000|2021-06-17 07:23:30|3007.3|3001.3|3008|3002|3008|3002|3007.3|3001.3|2
1623914620000|2021-06-17 07:23:40|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|3008.8|3002.8|1
1623914640000|2021-06-17 07:24:00|3008|3002|3007.8|3001.8|3008|3002|3007.8|3001.8|2
1623914680000|2021-06-17 07:24:40|3006.8|3000.8|3006.5|3000.5|3006.8|3000.8|3006.3|3000.3|5
1623914690000|2021-06-17 07:24:50|3007|3001|3008|3002|3008|3002|3007|3001|2
1623914700000|2021-06-17 07:25:00|3008.3|3002.3|3008.8|3002.8|3008.8|3002.8|3008.3|3002.3|2
1623914740000|2021-06-17 07:25:40|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623914790000|2021-06-17 07:26:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623914800000|2021-06-17 07:26:40|3007.5|3001.5|3008.3|3002.3|3008.3|3002.3|3007.3|3001.3|4
1623914810000|2021-06-17 07:26:50|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|1
1623914850000|2021-06-17 07:27:30|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|2
1623914890000|2021-06-17 07:28:10|3008|3002|3008|3002|3008.3|3002.3|3008|3002|3
1623914900000|2021-06-17 07:28:20|3008.3|3002.3|3007.8|3001.8|3008.3|3002.3|3007.8|3001.8|3
1623914990000|2021-06-17 07:29:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1623915000000|2021-06-17 07:30:00|3007.3|3001.3|3006.5|3000.5|3007.3|3001.3|3006|3000|7
1623915010000|2021-06-17 07:30:10|3006.8|3000.8|3006.3|3000.3|3007.3|3001.3|3005.8|2999.8|7
1623915030000|2021-06-17 07:30:30|3006.5|3000.5|3006.3|3000.3|3006.5|3000.5|3006.3|3000.3|2
1623915050000|2021-06-17 07:30:50|3006.5|3000.5|3007.5|3001.5|3007.5|3001.5|3006.5|3000.5|3
1623915060000|2021-06-17 07:31:00|3008.3|3002.3|3007|3001|3008.3|3002.3|3007|3001|4
1623915070000|2021-06-17 07:31:10|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623915080000|2021-06-17 07:31:20|3006.5|3000.5|3007|3001|3007|3001|3006.5|3000.5|3
1623915090000|2021-06-17 07:31:30|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623915100000|2021-06-17 07:31:40|3007|3001|3007|3001|3007|3001|3007|3001|1
1623915120000|2021-06-17 07:32:00|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|3006.8|3000.8|1
1623915130000|2021-06-17 07:32:10|3007|3001|3007.8|3001.8|3008.3|3002.3|3007|3001|5
1623915140000|2021-06-17 07:32:20|3008|3002|3008.3|3002.3|3008.3|3002.3|3008|3002|2
1623915150000|2021-06-17 07:32:30|3008.5|3002.5|3008.3|3002.3|3008.5|3002.5|3008.3|3002.3|2
1623915180000|2021-06-17 07:33:00|3008.5|3002.5|3008.5|3002.5|3008.5|3002.5|3008.3|3002.3|3
1623915190000|2021-06-17 07:33:10|3008.8|3002.8|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|2
1623915200000|2021-06-17 07:33:20|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|4
1623915210000|2021-06-17 07:33:30|3009|3003|3008.3|3002.3|3009|3003|3008.3|3002.3|2
1623915220000|2021-06-17 07:33:40|3008|3002|3007.5|3001.5|3008|3002|3007.5|3001.5|3
1623915230000|2021-06-17 07:33:50|3008.3|3002.3|3009.8|3003.8|3009.8|3003.8|3008.3|3002.3|2
1623915240000|2021-06-17 07:34:00|3009.5|3003.5|3009.3|3003.3|3009.5|3003.5|3009.3|3003.3|2
1623915260000|2021-06-17 07:34:20|3009|3003|3010|3004|3010|3004|3009|3003|3
1623915280000|2021-06-17 07:34:40|3010.3|3004.3|3010.5|3004.5|3010.5|3004.5|3010.3|3004.3|2
1623915290000|2021-06-17 07:34:50|3010|3004|3010|3004|3010|3004|3010|3004|1
1623915300000|2021-06-17 07:35:00|3009.8|3003.8|3009|3003|3009.8|3003.8|3009|3003|3
1623915310000|2021-06-17 07:35:10|3009.3|3003.3|3009.5|3003.5|3009.5|3003.5|3009|3003|4
1623915320000|2021-06-17 07:35:20|3009.8|3003.8|3010.5|3004.5|3010.5|3004.5|3009.8|3003.8|2
1623915330000|2021-06-17 07:35:30|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|1
1623915340000|2021-06-17 07:35:40|3010.5|3004.5|3010.5|3004.5|3010.8|3004.8|3010.5|3004.5|3
1623915360000|2021-06-17 07:36:00|3010.3|3004.3|3010.3|3004.3|3010.3|3004.3|3010|3004|3
1623915390000|2021-06-17 07:36:30|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623915420000|2021-06-17 07:37:00|3010|3004|3010|3004|3010|3004|3010|3004|1
1623915430000|2021-06-17 07:37:10|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|3009.8|3003.8|1
1623915440000|2021-06-17 07:37:20|3009.5|3003.5|3010|3004|3010|3004|3009.5|3003.5|3
1623915460000|2021-06-17 07:37:40|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623915470000|2021-06-17 07:37:50|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623915480000|2021-06-17 07:38:00|3011.5|3005.5|3010.8|3004.8|3011.5|3005.5|3010.8|3004.8|4
1623915490000|2021-06-17 07:38:10|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|3011.8|3005.8|1
1623915510000|2021-06-17 07:38:30|3012|3006|3011.8|3005.8|3012|3006|3011.8|3005.8|2
1623915520000|2021-06-17 07:38:40|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|3011.5|3005.5|1
1623915550000|2021-06-17 07:39:10|3011.3|3005.3|3010.8|3004.8|3011.3|3005.3|3010.8|3004.8|2
1623915560000|2021-06-17 07:39:20|3010.5|3004.5|3010.3|3004.3|3010.5|3004.5|3009.8|3003.8|5
1623915570000|2021-06-17 07:39:30|3010|3004|3009.3|3003.3|3010|3004|3009.3|3003.3|3
1623915580000|2021-06-17 07:39:40|3009|3003|3009.3|3003.3|3009.3|3003.3|3009|3003|2
1623915590000|2021-06-17 07:39:50|3009|3003|3008.8|3002.8|3009|3003|3008.8|3002.8|2
1623915600000|2021-06-17 07:40:00|3008.5|3002.5|3007|3001|3008.5|3002.5|3007|3001|4
1623915620000|2021-06-17 07:40:20|3007.3|3001.3|3006.3|3000.3|3008|3002|3006.3|3000.3|7
1623915640000|2021-06-17 07:40:40|3006|3000|3006.5|3000.5|3006.8|3000.8|3006|3000|4
1623915650000|2021-06-17 07:40:50|3006.3|3000.3|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|2
1623915660000|2021-06-17 07:41:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623915710000|2021-06-17 07:41:50|3005|2999|3004.5|2998.5|3005.8|2999.8|3004.5|2998.5|7
1623915720000|2021-06-17 07:42:00|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623915730000|2021-06-17 07:42:10|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623915750000|2021-06-17 07:42:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623915780000|2021-06-17 07:43:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623915790000|2021-06-17 07:43:10|3004.5|2998.5|3003.5|2997.5|3004.5|2998.5|3003.5|2997.5|5
1623915810000|2021-06-17 07:43:30|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1623915830000|2021-06-17 07:43:50|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|3
1623915850000|2021-06-17 07:44:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005|2999|3
1623915860000|2021-06-17 07:44:20|3005|2999|3004.8|2998.8|3005|2999|3004.8|2998.8|2
1623915890000|2021-06-17 07:44:50|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1623915900000|2021-06-17 07:45:00|3004|2998|3003.3|2997.3|3004|2998|3003.3|2997.3|3
1623915910000|2021-06-17 07:45:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1623915920000|2021-06-17 07:45:20|3002.5|2996.5|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|4
1623915930000|2021-06-17 07:45:30|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1623915940000|2021-06-17 07:45:40|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623915950000|2021-06-17 07:45:50|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|4
1623915960000|2021-06-17 07:46:00|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1623915970000|2021-06-17 07:46:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1623915980000|2021-06-17 07:46:20|3002.5|2996.5|3002.8|2996.8|3003|2997|3002.5|2996.5|4
1623915990000|2021-06-17 07:46:30|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1623916000000|2021-06-17 07:46:40|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1623916010000|2021-06-17 07:46:50|3000.8|2994.8|3001.5|2995.5|3001.5|2995.5|3000.8|2994.8|2
1623916030000|2021-06-17 07:47:10|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1623916040000|2021-06-17 07:47:20|3001|2995|3000.5|2994.5|3001.5|2995.5|3000.5|2994.5|4
1623916050000|2021-06-17 07:47:30|3001|2995|3001.3|2995.3|3001.3|2995.3|3001|2995|2
1623916060000|2021-06-17 07:47:40|3001|2995|3000.8|2994.8|3001.3|2995.3|3000.8|2994.8|4
1623916070000|2021-06-17 07:47:50|3001|2995|3000.3|2994.3|3001|2995|2999.8|2993.8|3
1623916090000|2021-06-17 07:48:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1623916100000|2021-06-17 07:48:20|2999.3|2993.3|3000.8|2994.8|3000.8|2994.8|2999.3|2993.3|3
1623916110000|2021-06-17 07:48:30|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1623916120000|2021-06-17 07:48:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997|2991|5
1623916130000|2021-06-17 07:48:50|2997.8|2991.8|2996.5|2990.5|2998|2992|2995.4|2989.4|9
1623916140000|2021-06-17 07:49:00|2996.3|2990.3|2997.5|2991.5|2997.5|2991.5|2996.3|2990.3|4
1623916150000|2021-06-17 07:49:10|2997|2991|2995.8|2989.8|2997|2991|2995.8|2989.8|3
1623916160000|2021-06-17 07:49:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995|2989|3
1623916170000|2021-06-17 07:49:30|2995|2989|2995|2989|2995|2989|2994.8|2988.8|3
1623916180000|2021-06-17 07:49:40|2994.8|2988.8|2995.5|2989.5|2995.5|2989.5|2994.8|2988.8|3
1623916190000|2021-06-17 07:49:50|2995.8|2989.8|2996.5|2990.5|2996.5|2990.5|2995.8|2989.8|2
1623916210000|2021-06-17 07:50:10|2996.8|2990.8|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|2
1623916250000|2021-06-17 07:50:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1623916260000|2021-06-17 07:51:00|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1623916270000|2021-06-17 07:51:10|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1623916280000|2021-06-17 07:51:20|2996|2990|2997|2991|2997|2991|2996|2990|2
1623916320000|2021-06-17 07:52:00|2998.3|2992.3|3000|2994|3000.3|2994.3|2998.3|2992.3|3
1623916330000|2021-06-17 07:52:10|3000.5|2994.5|3000|2994|3000.5|2994.5|3000|2994|2
1623916380000|2021-06-17 07:53:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623916390000|2021-06-17 07:53:10|2999.5|2993.5|2998.8|2992.8|2999.5|2993.5|2998.8|2992.8|2
1623916400000|2021-06-17 07:53:20|2998|2992|2996.8|2990.8|2998|2992|2996.8|2990.8|2
1623916410000|2021-06-17 07:53:30|2996.5|2990.5|2995.5|2989.5|2996.5|2990.5|2995.5|2989.5|5
1623916420000|2021-06-17 07:53:40|2995.3|2989.3|2996|2990|2996|2990|2995.3|2989.3|2
1623916430000|2021-06-17 07:53:50|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1623916450000|2021-06-17 07:54:10|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623916460000|2021-06-17 07:54:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1623916470000|2021-06-17 07:54:30|2995|2989|2995|2989|2995|2989|2995|2989|1
1623916480000|2021-06-17 07:54:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1623916490000|2021-06-17 07:54:50|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1623916500000|2021-06-17 07:55:00|2995|2989|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1623916530000|2021-06-17 07:55:30|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1623916540000|2021-06-17 07:55:40|2997.3|2991.3|2997.3|2991.3|2997.8|2991.8|2997.3|2991.3|5
1623916550000|2021-06-17 07:55:50|2997.8|2991.8|2998|2992|2998.3|2992.3|2997.8|2991.8|3
1623916560000|2021-06-17 07:56:00|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|2
1623916610000|2021-06-17 07:56:50|2998.5|2992.5|2998|2992|2998.8|2992.8|2997.8|2991.8|7
1623916620000|2021-06-17 07:57:00|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1623916630000|2021-06-17 07:57:10|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1623916650000|2021-06-17 07:57:30|2997.8|2991.8|2997|2991|2998.5|2992.5|2997|2991|4
1623916660000|2021-06-17 07:57:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1623916680000|2021-06-17 07:58:00|2997.8|2991.8|2998.5|2992.5|2998.5|2992.5|2997.8|2991.8|2
1623916690000|2021-06-17 07:58:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623916700000|2021-06-17 07:58:20|2999|2993|2999|2993|2999|2993|2999|2993|1
1623916710000|2021-06-17 07:58:30|2998.8|2992.8|2998|2992|2998.8|2992.8|2998|2992|3
1623916730000|2021-06-17 07:58:50|2997.8|2991.8|2997|2991|2997.8|2991.8|2996.8|2990.8|3
1623916740000|2021-06-17 07:59:00|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1623916750000|2021-06-17 07:59:10|2997|2991|2996.8|2990.8|2997|2991|2996.8|2990.8|2
1623916760000|2021-06-17 07:59:20|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1623916770000|2021-06-17 07:59:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623916780000|2021-06-17 07:59:40|2996.8|2990.8|2994.8|2988.8|2997.8|2991.8|2994.8|2988.8|4
1623916790000|2021-06-17 07:59:50|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1623916800000|2021-06-17 08:00:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|3
1623916820000|2021-06-17 08:00:20|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1623916840000|2021-06-17 08:00:40|2994.8|2988.8|2995.8|2989.8|2995.8|2989.8|2994.8|2988.8|5
1623916850000|2021-06-17 08:00:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1623916860000|2021-06-17 08:01:00|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623916870000|2021-06-17 08:01:10|2995.8|2989.8|2996|2990|2996|2990|2995.8|2989.8|2
1623916880000|2021-06-17 08:01:20|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1623916910000|2021-06-17 08:01:50|2996|2990|2997|2991|2997|2991|2996|2990|4
1623916960000|2021-06-17 08:02:40|2997.3|2991.3|2997.8|2991.8|2997.8|2991.8|2997.3|2991.3|3
1623916970000|2021-06-17 08:02:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1623916980000|2021-06-17 08:03:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|3
1623916990000|2021-06-17 08:03:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1623917000000|2021-06-17 08:03:20|2999|2993|2998.3|2992.3|2999|2993|2998.3|2992.3|4
1623917010000|2021-06-17 08:03:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1623917020000|2021-06-17 08:03:40|2997.8|2991.8|2999.5|2993.5|2999.5|2993.5|2997.8|2991.8|4
1623917030000|2021-06-17 08:03:50|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623917040000|2021-06-17 08:04:00|3000.3|2994.3|3001.5|2995.5|3001.5|2995.5|3000.3|2994.3|2
1623917050000|2021-06-17 08:04:10|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.8|2994.8|3
1623917080000|2021-06-17 08:04:40|3001|2995|3001|2995|3001|2995|3001|2995|1
1623917090000|2021-06-17 08:04:50|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623917110000|2021-06-17 08:05:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623917120000|2021-06-17 08:05:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1623917150000|2021-06-17 08:05:50|3000.5|2994.5|2999.8|2993.8|3000.5|2994.5|2999.8|2993.8|2
1623917160000|2021-06-17 08:06:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623917170000|2021-06-17 08:06:10|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1623917180000|2021-06-17 08:06:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623917200000|2021-06-17 08:06:40|2999.3|2993.3|2998.5|2992.5|2999.3|2993.3|2998.5|2992.5|2
1623917210000|2021-06-17 08:06:50|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623917230000|2021-06-17 08:07:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623917260000|2021-06-17 08:07:40|2998.8|2992.8|2999|2993|2999.3|2993.3|2998.8|2992.8|3
1623917320000|2021-06-17 08:08:40|2999.3|2993.3|2999.8|2993.8|2999.8|2993.8|2999.3|2993.3|2
1623917330000|2021-06-17 08:08:50|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1623917340000|2021-06-17 08:09:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623917370000|2021-06-17 08:09:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.8|2992.8|4
1623917400000|2021-06-17 08:10:00|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623917420000|2021-06-17 08:10:20|3000|2994|3000|2994|3000|2994|3000|2994|1
1623917450000|2021-06-17 08:10:50|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1623917500000|2021-06-17 08:11:40|2999.5|2993.5|3001.3|2995.3|3001.3|2995.3|2999.5|2993.5|2
1623917510000|2021-06-17 08:11:50|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1623917520000|2021-06-17 08:12:00|3001.8|2995.8|3002|2996|3002.3|2996.3|3001.8|2995.8|3
1623917530000|2021-06-17 08:12:10|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|3
1623917540000|2021-06-17 08:12:20|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1623917550000|2021-06-17 08:12:30|3003|2997|3004|2998|3004|2998|3003|2997|2
1623917610000|2021-06-17 08:13:30|3005|2999|3005|2999|3005|2999|3005|2999|1
1623917640000|2021-06-17 08:14:00|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623917670000|2021-06-17 08:14:30|3005|2999|3005.5|2999.5|3005.5|2999.5|3005|2999|2
1623917690000|2021-06-17 08:14:50|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1623917740000|2021-06-17 08:15:40|3005.3|2999.3|3005|2999|3005.3|2999.3|3004.8|2998.8|3
1623917750000|2021-06-17 08:15:50|3005.3|2999.3|3005|2999|3005.3|2999.3|3005|2999|2
1623917770000|2021-06-17 08:16:10|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1623917780000|2021-06-17 08:16:20|3004.8|2998.8|3004.5|2998.5|3004.8|2998.8|3004.5|2998.5|2
1623917790000|2021-06-17 08:16:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1623917800000|2021-06-17 08:16:40|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1623917820000|2021-06-17 08:17:00|3004.3|2998.3|3003.8|2997.8|3004.3|2998.3|3003.8|2997.8|2
1623917830000|2021-06-17 08:17:10|3004|2998|3004.8|2998.8|3004.8|2998.8|3003.8|2997.8|6
1623917840000|2021-06-17 08:17:20|3005|2999|3004.8|2998.8|3005|2999|3004|2998|5
1623917850000|2021-06-17 08:17:30|3004.5|2998.5|3003|2997|3004.5|2998.5|3002.8|2996.8|4
1623917860000|2021-06-17 08:17:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1623917880000|2021-06-17 08:18:00|3002.3|2996.3|3001.8|2995.8|3002.3|2996.3|3001.8|2995.8|2
1623917890000|2021-06-17 08:18:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1623917900000|2021-06-17 08:18:20|3001.5|2995.5|2999.3|2993.3|3001.5|2995.5|2999.3|2993.3|3
1623917910000|2021-06-17 08:18:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623917920000|2021-06-17 08:18:40|2999|2993|2999|2993|2999|2993|2999|2993|1
1623917930000|2021-06-17 08:18:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623917960000|2021-06-17 08:19:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623917970000|2021-06-17 08:19:30|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623917990000|2021-06-17 08:19:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623918000000|2021-06-17 08:20:00|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623918050000|2021-06-17 08:20:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1623918060000|2021-06-17 08:21:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1623918070000|2021-06-17 08:21:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623918120000|2021-06-17 08:22:00|2998|2992|2998.5|2992.5|2998.5|2992.5|2997.5|2991.5|4
1623918130000|2021-06-17 08:22:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623918140000|2021-06-17 08:22:20|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1623918190000|2021-06-17 08:23:10|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1623918210000|2021-06-17 08:23:30|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1623918240000|2021-06-17 08:24:00|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623918310000|2021-06-17 08:25:10|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1623918400000|2021-06-17 08:26:40|3000|2994|3000|2994|3000|2994|3000|2994|1
1623918410000|2021-06-17 08:26:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623918430000|2021-06-17 08:27:10|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1623918440000|2021-06-17 08:27:20|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.8|2991.8|5
1623918460000|2021-06-17 08:27:40|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|2
1623918490000|2021-06-17 08:28:10|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|3
1623918500000|2021-06-17 08:28:20|2997|2991|2997.3|2991.3|2997.3|2991.3|2997|2991|2
1623918520000|2021-06-17 08:28:40|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1623918530000|2021-06-17 08:28:50|2998|2992|2998|2992|2998.3|2992.3|2998|2992|3
1623918540000|2021-06-17 08:29:00|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|2998.3|2992.3|1
1623918570000|2021-06-17 08:29:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1623918580000|2021-06-17 08:29:40|2999|2993|2999.8|2993.8|2999.8|2993.8|2999|2993|3
1623918590000|2021-06-17 08:29:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1623918610000|2021-06-17 08:30:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1623918630000|2021-06-17 08:30:30|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1623918640000|2021-06-17 08:30:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1623918650000|2021-06-17 08:30:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1623918660000|2021-06-17 08:31:00|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623918690000|2021-06-17 08:31:30|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1623918740000|2021-06-17 08:32:20|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1623918750000|2021-06-17 08:32:30|2999|2993|2999|2993|2999|2993|2999|2993|1
1623918770000|2021-06-17 08:32:50|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1623918880000|2021-06-17 08:34:40|2998.3|2992.3|2998|2992|2998.3|2992.3|2998|2992|2
1623918950000|2021-06-17 08:35:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.5|2990.5|5
1623918970000|2021-06-17 08:36:10|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1623918980000|2021-06-17 08:36:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1623918990000|2021-06-17 08:36:30|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1623919000000|2021-06-17 08:36:40|2996.3|2990.3|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|2
1623919010000|2021-06-17 08:36:50|2996.5|2990.5|2996.3|2990.3|2996.5|2990.5|2996.3|2990.3|2
1623919040000|2021-06-17 08:37:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1623919060000|2021-06-17 08:37:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1623919070000|2021-06-17 08:37:50|2996|2990|2996|2990|2996|2990|2996|2990|1
1623919080000|2021-06-17 08:38:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|8
1623919090000|2021-06-17 08:38:10|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1623919100000|2021-06-17 08:38:20|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|4
1623919110000|2021-06-17 08:38:30|2994.5|2988.5|2991.5|2985.5|2994.5|2988.5|2991.5|2985.5|5
1623919120000|2021-06-17 08:38:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.5|2984.5|5
1623919130000|2021-06-17 08:38:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623919140000|2021-06-17 08:39:00|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1623919180000|2021-06-17 08:39:40|2991|2985|2992.3|2986.3|2992.5|2986.5|2991|2985|3
1623919190000|2021-06-17 08:39:50|2991.8|2985.8|2991|2985|2991.8|2985.8|2990.8|2984.8|6
1623919200000|2021-06-17 08:40:00|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623919220000|2021-06-17 08:40:20|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623919230000|2021-06-17 08:40:30|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1623919240000|2021-06-17 08:40:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623919330000|2021-06-17 08:42:10|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623919340000|2021-06-17 08:42:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623919360000|2021-06-17 08:42:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1623919380000|2021-06-17 08:43:00|2990.8|2984.8|2989.5|2983.5|2990.8|2984.8|2989.5|2983.5|4
1623919390000|2021-06-17 08:43:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623919410000|2021-06-17 08:43:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623919420000|2021-06-17 08:43:40|2989.5|2983.5|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1623919430000|2021-06-17 08:43:50|2989.5|2983.5|2990.3|2984.3|2990.5|2984.5|2989.5|2983.5|4
1623919440000|2021-06-17 08:44:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623919450000|2021-06-17 08:44:10|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1623919460000|2021-06-17 08:44:20|2990.8|2984.8|2989.8|2983.8|2990.8|2984.8|2989.8|2983.8|5
1623919470000|2021-06-17 08:44:30|2990|2984|2990.3|2984.3|2991|2985|2990|2984|5
1623919480000|2021-06-17 08:44:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623919500000|2021-06-17 08:45:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1623919510000|2021-06-17 08:45:10|2989.5|2983.5|2990|2984|2990.3|2984.3|2989.3|2983.3|4
1623919520000|2021-06-17 08:45:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623919550000|2021-06-17 08:45:50|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1623919560000|2021-06-17 08:46:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623919570000|2021-06-17 08:46:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623919580000|2021-06-17 08:46:20|2989.5|2983.5|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|4
1623919590000|2021-06-17 08:46:30|2989.5|2983.5|2990.5|2984.5|2990.8|2984.8|2989.5|2983.5|3
1623919600000|2021-06-17 08:46:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623919610000|2021-06-17 08:46:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623919620000|2021-06-17 08:47:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1623919630000|2021-06-17 08:47:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623919640000|2021-06-17 08:47:20|2989.3|2983.3|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623919650000|2021-06-17 08:47:30|2989|2983|2989|2983|2989.3|2983.3|2988.8|2982.8|4
1623919660000|2021-06-17 08:47:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623919680000|2021-06-17 08:48:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623919690000|2021-06-17 08:48:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623919700000|2021-06-17 08:48:20|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623919710000|2021-06-17 08:48:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623919720000|2021-06-17 08:48:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623919770000|2021-06-17 08:49:30|2988.8|2982.8|2988.8|2982.8|2989|2983|2988.8|2982.8|3
1623919780000|2021-06-17 08:49:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623919800000|2021-06-17 08:50:00|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623919810000|2021-06-17 08:50:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623919820000|2021-06-17 08:50:20|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623919830000|2021-06-17 08:50:30|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623919870000|2021-06-17 08:51:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623919880000|2021-06-17 08:51:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623919900000|2021-06-17 08:51:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623919910000|2021-06-17 08:51:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623919920000|2021-06-17 08:52:00|2988.3|2982.3|2990|2984|2990|2984|2988.3|2982.3|4
1623919930000|2021-06-17 08:52:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623919950000|2021-06-17 08:52:30|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1623919960000|2021-06-17 08:52:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623919970000|2021-06-17 08:52:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623919980000|2021-06-17 08:53:00|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|2
1623919990000|2021-06-17 08:53:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988|2982|4
1623920010000|2021-06-17 08:53:30|2988.5|2982.5|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|3
1623920020000|2021-06-17 08:53:40|2987.8|2981.8|2987.3|2981.3|2988|2982|2987.3|2981.3|5
1623920030000|2021-06-17 08:53:50|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|4
1623920040000|2021-06-17 08:54:00|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|5
1623920070000|2021-06-17 08:54:30|2988.8|2982.8|2989|2983|2989.3|2983.3|2988.8|2982.8|3
1623920110000|2021-06-17 08:55:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1623920140000|2021-06-17 08:55:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623920150000|2021-06-17 08:55:50|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1623920160000|2021-06-17 08:56:00|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|4
1623920170000|2021-06-17 08:56:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623920180000|2021-06-17 08:56:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623920220000|2021-06-17 08:57:00|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623920230000|2021-06-17 08:57:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623920240000|2021-06-17 08:57:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623920250000|2021-06-17 08:57:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1623920260000|2021-06-17 08:57:40|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|3
1623920280000|2021-06-17 08:58:00|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1623920300000|2021-06-17 08:58:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1623920330000|2021-06-17 08:58:50|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1623920340000|2021-06-17 08:59:00|2991|2985|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|6
1623920350000|2021-06-17 08:59:10|2991|2985|2991|2985|2991|2985|2990.8|2984.8|3
1623920360000|2021-06-17 08:59:20|2990.8|2984.8|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1623920370000|2021-06-17 08:59:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623920400000|2021-06-17 09:00:00|2990.5|2984.5|2988.3|2982.3|2990.5|2984.5|2988.3|2982.3|2
1623920440000|2021-06-17 09:00:40|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623920460000|2021-06-17 09:01:00|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1623920470000|2021-06-17 09:01:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623920480000|2021-06-17 09:01:20|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|5
1623920490000|2021-06-17 09:01:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623920500000|2021-06-17 09:01:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623920510000|2021-06-17 09:01:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623920530000|2021-06-17 09:02:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623920560000|2021-06-17 09:02:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623920580000|2021-06-17 09:03:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1623920600000|2021-06-17 09:03:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1623920610000|2021-06-17 09:03:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|2
1623920620000|2021-06-17 09:03:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623920630000|2021-06-17 09:03:50|2987|2981|2987|2981|2987.3|2981.3|2986.5|2980.5|5
1623920650000|2021-06-17 09:04:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623920670000|2021-06-17 09:04:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623920680000|2021-06-17 09:04:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623920700000|2021-06-17 09:05:00|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|2
1623920720000|2021-06-17 09:05:20|2987.8|2981.8|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|5
1623920740000|2021-06-17 09:05:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|4
1623920750000|2021-06-17 09:05:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|4
1623920770000|2021-06-17 09:06:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623920780000|2021-06-17 09:06:20|2987.8|2981.8|2986.5|2980.5|2987.8|2981.8|2986.5|2980.5|3
1623920790000|2021-06-17 09:06:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623920840000|2021-06-17 09:07:20|2987|2981|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|8
1623920860000|2021-06-17 09:07:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623920870000|2021-06-17 09:07:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623920890000|2021-06-17 09:08:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623920900000|2021-06-17 09:08:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623920910000|2021-06-17 09:08:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623920930000|2021-06-17 09:08:50|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1623920940000|2021-06-17 09:09:00|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1623920960000|2021-06-17 09:09:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623920970000|2021-06-17 09:09:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623920980000|2021-06-17 09:09:40|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1623921000000|2021-06-17 09:10:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623921010000|2021-06-17 09:10:10|2987|2981|2987|2981|2987|2981|2986.8|2980.8|3
1623921030000|2021-06-17 09:10:30|2986.8|2980.8|2986.8|2980.8|2987|2981|2986.8|2980.8|5
1623921040000|2021-06-17 09:10:40|2987|2981|2987|2981|2987.3|2981.3|2987|2981|5
1623921050000|2021-06-17 09:10:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623921080000|2021-06-17 09:11:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623921090000|2021-06-17 09:11:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623921100000|2021-06-17 09:11:40|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|3
1623921110000|2021-06-17 09:11:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623921190000|2021-06-17 09:13:10|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623921200000|2021-06-17 09:13:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623921230000|2021-06-17 09:13:50|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623921240000|2021-06-17 09:14:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623921260000|2021-06-17 09:14:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623921270000|2021-06-17 09:14:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623921280000|2021-06-17 09:14:40|2987|2981|2986.3|2980.3|2987|2981|2986|2980|5
1623921290000|2021-06-17 09:14:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1623921310000|2021-06-17 09:15:10|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.8|2979.8|4
1623921320000|2021-06-17 09:15:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623921330000|2021-06-17 09:15:30|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|4
1623921390000|2021-06-17 09:16:30|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1623921410000|2021-06-17 09:16:50|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623921440000|2021-06-17 09:17:20|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623921450000|2021-06-17 09:17:30|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623921460000|2021-06-17 09:17:40|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2987.3|2981.3|3
1623921480000|2021-06-17 09:18:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1623921490000|2021-06-17 09:18:10|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1623921500000|2021-06-17 09:18:20|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623921510000|2021-06-17 09:18:30|2989.3|2983.3|2988.3|2982.3|2989.3|2983.3|2988.3|2982.3|3
1623921520000|2021-06-17 09:18:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623921530000|2021-06-17 09:18:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1623921540000|2021-06-17 09:19:00|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|3
1623921620000|2021-06-17 09:20:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623921630000|2021-06-17 09:20:30|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623921760000|2021-06-17 09:22:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623921770000|2021-06-17 09:22:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623921790000|2021-06-17 09:23:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623921940000|2021-06-17 09:25:40|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623921960000|2021-06-17 09:26:00|2989.3|2983.3|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|2
1623921970000|2021-06-17 09:26:10|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|3
1623921990000|2021-06-17 09:26:30|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623922050000|2021-06-17 09:27:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623922100000|2021-06-17 09:28:20|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623922180000|2021-06-17 09:29:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623922220000|2021-06-17 09:30:20|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|3
1623922230000|2021-06-17 09:30:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989|2983|6
1623922250000|2021-06-17 09:30:50|2989|2983|2989.3|2983.3|2989.3|2983.3|2989|2983|2
1623922260000|2021-06-17 09:31:00|2989|2983|2989|2983|2989.3|2983.3|2989|2983|5
1623922350000|2021-06-17 09:32:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623922360000|2021-06-17 09:32:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989|2983|3
1623922390000|2021-06-17 09:33:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623922400000|2021-06-17 09:33:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623922430000|2021-06-17 09:33:50|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1623922440000|2021-06-17 09:34:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623922450000|2021-06-17 09:34:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623922460000|2021-06-17 09:34:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623922480000|2021-06-17 09:34:40|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623922500000|2021-06-17 09:35:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623922510000|2021-06-17 09:35:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623922530000|2021-06-17 09:35:30|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1623922540000|2021-06-17 09:35:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623922560000|2021-06-17 09:36:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1623922570000|2021-06-17 09:36:10|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1623922580000|2021-06-17 09:36:20|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1623922590000|2021-06-17 09:36:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623922610000|2021-06-17 09:36:50|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|3
1623922620000|2021-06-17 09:37:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623922640000|2021-06-17 09:37:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623922660000|2021-06-17 09:37:40|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|3
1623922670000|2021-06-17 09:37:50|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.5|2983.5|5
1623922700000|2021-06-17 09:38:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623922710000|2021-06-17 09:38:30|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1623922720000|2021-06-17 09:38:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623922730000|2021-06-17 09:38:50|2990.5|2984.5|2991.3|2985.3|2991.5|2985.5|2990.5|2984.5|4
1623922740000|2021-06-17 09:39:00|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623922760000|2021-06-17 09:39:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623922770000|2021-06-17 09:39:30|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1623922830000|2021-06-17 09:40:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623922840000|2021-06-17 09:40:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1623922860000|2021-06-17 09:41:00|2991|2985|2990.5|2984.5|2991|2985|2990.3|2984.3|3
1623922920000|2021-06-17 09:42:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623922930000|2021-06-17 09:42:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623922980000|2021-06-17 09:43:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623923010000|2021-06-17 09:43:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623923040000|2021-06-17 09:44:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623923050000|2021-06-17 09:44:10|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1623923060000|2021-06-17 09:44:20|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|4
1623923080000|2021-06-17 09:44:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1623923090000|2021-06-17 09:44:50|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1623923110000|2021-06-17 09:45:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1623923120000|2021-06-17 09:45:20|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1623923130000|2021-06-17 09:45:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623923140000|2021-06-17 09:45:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1623923150000|2021-06-17 09:45:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1623923160000|2021-06-17 09:46:00|2991.5|2985.5|2991|2985|2991.5|2985.5|2991|2985|3
1623923190000|2021-06-17 09:46:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623923200000|2021-06-17 09:46:40|2991.3|2985.3|2991.8|2985.8|2992|2986|2991.3|2985.3|4
1623923210000|2021-06-17 09:46:50|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|2
1623923230000|2021-06-17 09:47:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623923240000|2021-06-17 09:47:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623923250000|2021-06-17 09:47:30|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990|2984|4
1623923310000|2021-06-17 09:48:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623923320000|2021-06-17 09:48:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623923330000|2021-06-17 09:48:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623923340000|2021-06-17 09:49:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623923410000|2021-06-17 09:50:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623923430000|2021-06-17 09:50:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623923440000|2021-06-17 09:50:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1623923520000|2021-06-17 09:52:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623923560000|2021-06-17 09:52:40|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623923570000|2021-06-17 09:52:50|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623923660000|2021-06-17 09:54:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623923680000|2021-06-17 09:54:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|3
1623923700000|2021-06-17 09:55:00|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623923730000|2021-06-17 09:55:30|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|3
1623923760000|2021-06-17 09:56:00|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1623923770000|2021-06-17 09:56:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623923810000|2021-06-17 09:56:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623923850000|2021-06-17 09:57:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623923860000|2021-06-17 09:57:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623923880000|2021-06-17 09:58:00|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623923890000|2021-06-17 09:58:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623923900000|2021-06-17 09:58:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623923910000|2021-06-17 09:58:30|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623923930000|2021-06-17 09:58:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623924050000|2021-06-17 10:00:50|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623924060000|2021-06-17 10:01:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1623924110000|2021-06-17 10:01:50|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|3
1623924120000|2021-06-17 10:02:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623924130000|2021-06-17 10:02:10|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|5
1623924140000|2021-06-17 10:02:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1623924150000|2021-06-17 10:02:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1623924170000|2021-06-17 10:02:50|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1623924180000|2021-06-17 10:03:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623924190000|2021-06-17 10:03:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623924200000|2021-06-17 10:03:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623924210000|2021-06-17 10:03:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623924220000|2021-06-17 10:03:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623924230000|2021-06-17 10:03:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623924280000|2021-06-17 10:04:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623924290000|2021-06-17 10:04:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623924300000|2021-06-17 10:05:00|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1623924310000|2021-06-17 10:05:10|2991|2985|2990.5|2984.5|2991|2985|2990.3|2984.3|5
1623924320000|2021-06-17 10:05:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623924330000|2021-06-17 10:05:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1623924340000|2021-06-17 10:05:40|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|5
1623924370000|2021-06-17 10:06:10|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|4
1623924420000|2021-06-17 10:07:00|2990.5|2984.5|2989.8|2983.8|2990.5|2984.5|2989.8|2983.8|3
1623924430000|2021-06-17 10:07:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1623924440000|2021-06-17 10:07:20|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1623924470000|2021-06-17 10:07:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623924480000|2021-06-17 10:08:00|2989.8|2983.8|2988.8|2982.8|2989.8|2983.8|2988.8|2982.8|3
1623924500000|2021-06-17 10:08:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623924510000|2021-06-17 10:08:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924520000|2021-06-17 10:08:40|2988.8|2982.8|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|4
1623924530000|2021-06-17 10:08:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924550000|2021-06-17 10:09:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623924570000|2021-06-17 10:09:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924590000|2021-06-17 10:09:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623924600000|2021-06-17 10:10:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623924670000|2021-06-17 10:11:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924690000|2021-06-17 10:11:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1623924710000|2021-06-17 10:11:50|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1623924720000|2021-06-17 10:12:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623924730000|2021-06-17 10:12:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1623924740000|2021-06-17 10:12:20|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|6
1623924750000|2021-06-17 10:12:30|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623924780000|2021-06-17 10:13:00|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1623924800000|2021-06-17 10:13:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623924810000|2021-06-17 10:13:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924870000|2021-06-17 10:14:30|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1623924890000|2021-06-17 10:14:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623924910000|2021-06-17 10:15:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623924930000|2021-06-17 10:15:30|2988.8|2982.8|2990.5|2984.5|2990.5|2984.5|2988.8|2982.8|2
1623924990000|2021-06-17 10:16:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623925030000|2021-06-17 10:17:10|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1623925040000|2021-06-17 10:17:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1623925050000|2021-06-17 10:17:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925110000|2021-06-17 10:18:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623925150000|2021-06-17 10:19:10|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1623925160000|2021-06-17 10:19:20|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1623925170000|2021-06-17 10:19:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623925190000|2021-06-17 10:19:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623925200000|2021-06-17 10:20:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1623925220000|2021-06-17 10:20:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|4
1623925300000|2021-06-17 10:21:40|2989.8|2983.8|2989|2983|2989.8|2983.8|2989|2983|4
1623925310000|2021-06-17 10:21:50|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.5|2982.5|4
1623925320000|2021-06-17 10:22:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1623925330000|2021-06-17 10:22:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1623925380000|2021-06-17 10:23:00|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623925390000|2021-06-17 10:23:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623925400000|2021-06-17 10:23:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623925410000|2021-06-17 10:23:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1623925440000|2021-06-17 10:24:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623925450000|2021-06-17 10:24:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623925460000|2021-06-17 10:24:20|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989|2983|4
1623925470000|2021-06-17 10:24:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623925490000|2021-06-17 10:24:50|2989|2983|2989|2983|2989.3|2983.3|2989|2983|3
1623925500000|2021-06-17 10:25:00|2989.3|2983.3|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|3
1623925510000|2021-06-17 10:25:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623925550000|2021-06-17 10:25:50|2989.3|2983.3|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|3
1623925570000|2021-06-17 10:26:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925580000|2021-06-17 10:26:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1623925600000|2021-06-17 10:26:40|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1623925610000|2021-06-17 10:26:50|2989|2983|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|4
1623925620000|2021-06-17 10:27:00|2989.8|2983.8|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1623925630000|2021-06-17 10:27:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1623925640000|2021-06-17 10:27:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|3
1623925650000|2021-06-17 10:27:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623925660000|2021-06-17 10:27:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1623925670000|2021-06-17 10:27:50|2990.5|2984.5|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|4
1623925680000|2021-06-17 10:28:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925710000|2021-06-17 10:28:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623925720000|2021-06-17 10:28:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925730000|2021-06-17 10:28:50|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1623925750000|2021-06-17 10:29:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1623925760000|2021-06-17 10:29:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925790000|2021-06-17 10:29:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623925810000|2021-06-17 10:30:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925820000|2021-06-17 10:30:20|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1623925830000|2021-06-17 10:30:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623925850000|2021-06-17 10:30:50|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1623925860000|2021-06-17 10:31:00|2991|2985|2991|2985|2991|2985|2991|2985|1
1623925890000|2021-06-17 10:31:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1623925900000|2021-06-17 10:31:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1623925910000|2021-06-17 10:31:50|2990.3|2984.3|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|2
1623925920000|2021-06-17 10:32:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623925940000|2021-06-17 10:32:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1623925950000|2021-06-17 10:32:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1623925960000|2021-06-17 10:32:40|2991|2985|2991|2985|2991|2985|2991|2985|1
1623925970000|2021-06-17 10:32:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1623925980000|2021-06-17 10:33:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1623926010000|2021-06-17 10:33:30|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1623926040000|2021-06-17 10:34:00|2990|2984|2989.5|2983.5|2990|2984|2988.8|2982.8|6
1623926050000|2021-06-17 10:34:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1623926090000|2021-06-17 10:34:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1623926100000|2021-06-17 10:35:00|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.3|2983.3|2
1623926120000|2021-06-17 10:35:20|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926160000|2021-06-17 10:36:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623926170000|2021-06-17 10:36:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926190000|2021-06-17 10:36:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623926230000|2021-06-17 10:37:10|2989.8|2983.8|2989.5|2983.5|2990|2984|2989.3|2983.3|5
1623926250000|2021-06-17 10:37:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623926290000|2021-06-17 10:38:10|2989|2983|2988.5|2982.5|2989|2983|2988.5|2982.5|2
1623926300000|2021-06-17 10:38:20|2988.8|2982.8|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|2
1623926320000|2021-06-17 10:38:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623926350000|2021-06-17 10:39:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926370000|2021-06-17 10:39:30|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|4
1623926390000|2021-06-17 10:39:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623926400000|2021-06-17 10:40:00|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1623926420000|2021-06-17 10:40:20|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623926430000|2021-06-17 10:40:30|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1623926440000|2021-06-17 10:40:40|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623926460000|2021-06-17 10:41:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2987.3|2981.3|4
1623926470000|2021-06-17 10:41:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623926480000|2021-06-17 10:41:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623926490000|2021-06-17 10:41:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623926500000|2021-06-17 10:41:40|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926510000|2021-06-17 10:41:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623926530000|2021-06-17 10:42:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926540000|2021-06-17 10:42:20|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2987.8|2981.8|5
1623926600000|2021-06-17 10:43:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623926610000|2021-06-17 10:43:30|2988.8|2982.8|2990.3|2984.3|2990.3|2984.3|2988.8|2982.8|3
1623926620000|2021-06-17 10:43:40|2990.5|2984.5|2989.3|2983.3|2990.5|2984.5|2989.3|2983.3|4
1623926650000|2021-06-17 10:44:10|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1623926660000|2021-06-17 10:44:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|3
1623926670000|2021-06-17 10:44:30|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1623926680000|2021-06-17 10:44:40|2988.3|2982.3|2989|2983|2989.3|2983.3|2988.3|2982.3|4
1623926690000|2021-06-17 10:44:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1623926700000|2021-06-17 10:45:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1623926710000|2021-06-17 10:45:10|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1623926720000|2021-06-17 10:45:20|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|4
1623926740000|2021-06-17 10:45:40|2988.5|2982.5|2989.3|2983.3|2989.3|2983.3|2988.5|2982.5|3
1623926750000|2021-06-17 10:45:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1623926760000|2021-06-17 10:46:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1623926770000|2021-06-17 10:46:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1623926780000|2021-06-17 10:46:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|4
1623926800000|2021-06-17 10:46:40|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|6
1623926810000|2021-06-17 10:46:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1623926820000|2021-06-17 10:47:00|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|2
1623926840000|2021-06-17 10:47:20|2987.8|2981.8|2988.3|2982.3|2988.3|2982.3|2987.8|2981.8|2
1623926890000|2021-06-17 10:48:10|2988|2982|2988|2982|2988|2982|2988|2982|1
1623926910000|2021-06-17 10:48:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1623926920000|2021-06-17 10:48:40|2988.5|2982.5|2987.5|2981.5|2988.5|2982.5|2987.5|2981.5|2
1623926940000|2021-06-17 10:49:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623926960000|2021-06-17 10:49:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1623926970000|2021-06-17 10:49:30|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|3
1623926980000|2021-06-17 10:49:40|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|4
1623926990000|2021-06-17 10:49:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1623927000000|2021-06-17 10:50:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1623927010000|2021-06-17 10:50:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623927020000|2021-06-17 10:50:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623927050000|2021-06-17 10:50:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623927060000|2021-06-17 10:51:00|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1623927070000|2021-06-17 10:51:10|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.3|2978.3|6
1623927080000|2021-06-17 10:51:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623927100000|2021-06-17 10:51:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623927110000|2021-06-17 10:51:50|2985.8|2979.8|2986.8|2980.8|2986.8|2980.8|2985.5|2979.5|4
1623927120000|2021-06-17 10:52:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623927130000|2021-06-17 10:52:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1623927140000|2021-06-17 10:52:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1623927150000|2021-06-17 10:52:30|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1623927160000|2021-06-17 10:52:40|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1623927170000|2021-06-17 10:52:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623927190000|2021-06-17 10:53:10|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1623927200000|2021-06-17 10:53:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623927210000|2021-06-17 10:53:30|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1623927220000|2021-06-17 10:53:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1623927240000|2021-06-17 10:54:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623927260000|2021-06-17 10:54:20|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1623927300000|2021-06-17 10:55:00|2986.5|2980.5|2986|2980|2986.5|2980.5|2985.8|2979.8|4
1623927310000|2021-06-17 10:55:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1623927320000|2021-06-17 10:55:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623927330000|2021-06-17 10:55:30|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623927360000|2021-06-17 10:56:00|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1623927390000|2021-06-17 10:56:30|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1623927410000|2021-06-17 10:56:50|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1623927420000|2021-06-17 10:57:00|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1623927440000|2021-06-17 10:57:20|2987.5|2981.5|2988.3|2982.3|2988.3|2982.3|2987.5|2981.5|2
1623927490000|2021-06-17 10:58:10|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623927530000|2021-06-17 10:58:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623927560000|2021-06-17 10:59:20|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987.5|2981.5|3
1623927580000|2021-06-17 10:59:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623927600000|2021-06-17 11:00:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623927610000|2021-06-17 11:00:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623927620000|2021-06-17 11:00:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1623927630000|2021-06-17 11:00:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1623927650000|2021-06-17 11:00:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1623927670000|2021-06-17 11:01:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623927680000|2021-06-17 11:01:20|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1623927690000|2021-06-17 11:01:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623927700000|2021-06-17 11:01:40|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|4
1623927730000|2021-06-17 11:02:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623927740000|2021-06-17 11:02:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623927750000|2021-06-17 11:02:30|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1623927760000|2021-06-17 11:02:40|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|3
1623927770000|2021-06-17 11:02:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623927780000|2021-06-17 11:03:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623927790000|2021-06-17 11:03:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623927800000|2021-06-17 11:03:20|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623927810000|2021-06-17 11:03:30|2987|2981|2986.3|2980.3|2987.3|2981.3|2986|2980|7
1623927830000|2021-06-17 11:03:50|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1623927840000|2021-06-17 11:04:00|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1623927850000|2021-06-17 11:04:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623927870000|2021-06-17 11:04:30|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1623927890000|2021-06-17 11:04:50|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|2
1623927910000|2021-06-17 11:05:10|2986.3|2980.3|2985.5|2979.5|2986.3|2980.3|2985.5|2979.5|3
1623927920000|2021-06-17 11:05:20|2985.3|2979.3|2986.8|2980.8|2986.8|2980.8|2985.3|2979.3|6
1623927940000|2021-06-17 11:05:40|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1623927960000|2021-06-17 11:06:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|3
1623927970000|2021-06-17 11:06:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623927980000|2021-06-17 11:06:20|2987|2981|2987|2981|2987|2981|2987|2981|1
1623927990000|2021-06-17 11:06:30|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1623928010000|2021-06-17 11:06:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623928020000|2021-06-17 11:07:00|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623928030000|2021-06-17 11:07:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623928040000|2021-06-17 11:07:20|2987.5|2981.5|2986.8|2980.8|2987.5|2981.5|2986.8|2980.8|4
1623928050000|2021-06-17 11:07:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1623928060000|2021-06-17 11:07:40|2987.3|2981.3|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|3
1623928070000|2021-06-17 11:07:50|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1623928090000|2021-06-17 11:08:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|5
1623928100000|2021-06-17 11:08:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623928110000|2021-06-17 11:08:30|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|2
1623928120000|2021-06-17 11:08:40|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1623928150000|2021-06-17 11:09:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1623928160000|2021-06-17 11:09:20|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1623928170000|2021-06-17 11:09:30|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|3
1623928180000|2021-06-17 11:09:40|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1623928210000|2021-06-17 11:10:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1623928220000|2021-06-17 11:10:20|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1623928240000|2021-06-17 11:10:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1623928250000|2021-06-17 11:10:50|2985.3|2979.3|2984.8|2978.8|2985.5|2979.5|2984.8|2978.8|4
1623928260000|2021-06-17 11:11:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1623928270000|2021-06-17 11:11:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1623928290000|2021-06-17 11:11:30|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623928320000|2021-06-17 11:12:00|2987|2981|2986.5|2980.5|2987|2981|2986.5|2980.5|3
1623928380000|2021-06-17 11:13:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1623928400000|2021-06-17 11:13:20|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|4
1623928410000|2021-06-17 11:13:30|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|2
1623928440000|2021-06-17 11:14:00|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1623928460000|2021-06-17 11:14:20|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|2
1623928480000|2021-06-17 11:14:40|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1623928490000|2021-06-17 11:14:50|2988.3|2982.3|2987.3|2981.3|2988.3|2982.3|2987.3|2981.3|4
1623928500000|2021-06-17 11:15:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623928510000|2021-06-17 11:15:10|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1623928540000|2021-06-17 11:15:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623928570000|2021-06-17 11:16:10|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1623928580000|2021-06-17 11:16:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623928600000|2021-06-17 11:16:40|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623928610000|2021-06-17 11:16:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1623928640000|2021-06-17 11:17:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1623928660000|2021-06-17 11:17:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1623928670000|2021-06-17 11:17:50|2986.8|2980.8|2986.3|2980.3|2987|2981|2986.3|2980.3|5
1623928690000|2021-06-17 11:18:10|2986.5|2980.5|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|5
1623928700000|2021-06-17 11:18:20|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1623928740000|2021-06-17 11:19:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1623928750000|2021-06-17 11:19:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1623928760000|2021-06-17 11:19:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1623928770000|2021-06-17 11:19:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1623928780000|2021-06-17 11:19:40|2987.3|2981.3|2988|2982|2988|2982|2987|2981|6
1623928790000|2021-06-17 11:19:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1623928800000|2021-06-17 11:20:00|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|2
1623928810000|2021-06-17 11:20:10|2986.5|2980.5|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|4
1623928820000|2021-06-17 11:20:20|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|5
1623928830000|2021-06-17 11:20:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|4
1623928860000|2021-06-17 11:21:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1623928920000|2021-06-17 11:22:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623928930000|2021-06-17 11:22:10|2986|2980|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|4
1623928950000|2021-06-17 11:22:30|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1623928960000|2021-06-17 11:22:40|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1623928970000|2021-06-17 11:22:50|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1623928980000|2021-06-17 11:23:00|2985.5|2979.5|2986|2980|2986.3|2980.3|2985.5|2979.5|4
1623928990000|2021-06-17 11:23:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1623929010000|2021-06-17 11:23:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1623929020000|2021-06-17 11:23:40|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|6
1623929030000|2021-06-17 11:23:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1623929040000|2021-06-17 11:24:00|2986.5|2980.5|2985|2979|2986.8|2980.8|2985|2979|4
1623929060000|2021-06-17 11:24:20|2985.3|2979.3|2985.8|2979.8|2985.8|2979.8|2985.3|2979.3|2
1623929100000|2021-06-17 11:25:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.5|2978.5|5
1623929120000|2021-06-17 11:25:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1623929130000|2021-06-17 11:25:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623929160000|2021-06-17 11:26:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623929190000|2021-06-17 11:26:30|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1623929210000|2021-06-17 11:26:50|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1623929220000|2021-06-17 11:27:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1623929280000|2021-06-17 11:28:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1623929300000|2021-06-17 11:28:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1623929340000|2021-06-17 11:29:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1623929360000|2021-06-17 11:29:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1623929390000|2021-06-17 11:29:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623929430000|2021-06-17 11:30:30|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1623929460000|2021-06-17 11:31:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1623929470000|2021-06-17 11:31:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623929520000|2021-06-17 11:32:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1623929530000|2021-06-17 11:32:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623929540000|2021-06-17 11:32:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623929570000|2021-06-17 11:32:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1623929580000|2021-06-17 11:33:00|2983.8|2977.8|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1623929610000|2021-06-17 11:33:30|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|3
1623929650000|2021-06-17 11:34:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1623929680000|2021-06-17 11:34:40|2983.8|2977.8|2984|2978|2984.3|2978.3|2983.5|2977.5|5
1623929690000|2021-06-17 11:34:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1623929700000|2021-06-17 11:35:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1623929710000|2021-06-17 11:35:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1623929720000|2021-06-17 11:35:20|2984.3|2978.3|2985.3|2979.3|2985.3|2979.3|2984.3|2978.3|4
1623929730000|2021-06-17 11:35:30|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|2
1623929760000|2021-06-17 11:36:00|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|5
1623929810000|2021-06-17 11:36:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1623929820000|2021-06-17 11:37:00|2985.3|2979.3|2985.5|2979.5|2986|2980|2985.3|2979.3|3
1623929850000|2021-06-17 11:37:30|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|6
1623929860000|2021-06-17 11:37:40|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623929870000|2021-06-17 11:37:50|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623929880000|2021-06-17 11:38:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623929910000|2021-06-17 11:38:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623929920000|2021-06-17 11:38:40|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623929980000|2021-06-17 11:39:40|2984.3|2978.3|2984|2978|2984.3|2978.3|2983.8|2977.8|4
1623929990000|2021-06-17 11:39:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623930030000|2021-06-17 11:40:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623930060000|2021-06-17 11:41:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623930090000|2021-06-17 11:41:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623930120000|2021-06-17 11:42:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1623930170000|2021-06-17 11:42:50|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.8|2977.8|3
1623930190000|2021-06-17 11:43:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623930210000|2021-06-17 11:43:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1623930270000|2021-06-17 11:44:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623930300000|2021-06-17 11:45:00|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1623930310000|2021-06-17 11:45:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1623930340000|2021-06-17 11:45:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623930370000|2021-06-17 11:46:10|2984|2978|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|4
1623930380000|2021-06-17 11:46:20|2983.3|2977.3|2983.8|2977.8|2984.3|2978.3|2983.3|2977.3|5
1623930390000|2021-06-17 11:46:30|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|3
1623930400000|2021-06-17 11:46:40|2983.8|2977.8|2983.5|2977.5|2984.5|2978.5|2983.5|2977.5|4
1623930410000|2021-06-17 11:46:50|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|6
1623930440000|2021-06-17 11:47:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983|2977|3
1623930450000|2021-06-17 11:47:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1623930460000|2021-06-17 11:47:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1623930480000|2021-06-17 11:48:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1623930490000|2021-06-17 11:48:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1623930500000|2021-06-17 11:48:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623930510000|2021-06-17 11:48:30|2984|2978|2983.8|2977.8|2984|2978|2983.8|2977.8|2
1623930520000|2021-06-17 11:48:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1623930530000|2021-06-17 11:48:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1623930540000|2021-06-17 11:49:00|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|4
1623930550000|2021-06-17 11:49:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1623930560000|2021-06-17 11:49:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1623930600000|2021-06-17 11:50:00|2983.8|2977.8|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|3
1623930610000|2021-06-17 11:50:10|2984|2978|2983.5|2977.5|2984|2978|2983.5|2977.5|3
1623930630000|2021-06-17 11:50:30|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1623930640000|2021-06-17 11:50:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1623930650000|2021-06-17 11:50:50|2983.5|2977.5|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1623930660000|2021-06-17 11:51:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1623930670000|2021-06-17 11:51:10|2983.3|2977.3|2980.8|2974.8|2983.3|2977.3|2980.8|2974.8|4
1623930680000|2021-06-17 11:51:20|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1623930690000|2021-06-17 11:51:30|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2978.8|2972.8|5
1623930700000|2021-06-17 11:51:40|2979|2973|2979.5|2973.5|2979.5|2973.5|2978.5|2972.5|7
1623930710000|2021-06-17 11:51:50|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1623930720000|2021-06-17 11:52:00|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|9
1623930730000|2021-06-17 11:52:10|2980|2974|2979.5|2973.5|2980|2974|2979.3|2973.3|4
1623930740000|2021-06-17 11:52:20|2979.3|2973.3|2979|2973|2979.8|2973.8|2979|2973|4
1623930750000|2021-06-17 11:52:30|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1623930760000|2021-06-17 11:52:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1623930770000|2021-06-17 11:52:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623930780000|2021-06-17 11:53:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623930790000|2021-06-17 11:53:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1623930800000|2021-06-17 11:53:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1623930820000|2021-06-17 11:53:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623930830000|2021-06-17 11:53:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1623930840000|2021-06-17 11:54:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|4
1623930850000|2021-06-17 11:54:10|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|5
1623930870000|2021-06-17 11:54:30|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|5
1623930880000|2021-06-17 11:54:40|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|5
1623930890000|2021-06-17 11:54:50|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|4
1623930900000|2021-06-17 11:55:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1623930910000|2021-06-17 11:55:10|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|5
1623930920000|2021-06-17 11:55:20|2978.3|2972.3|2979.5|2973.5|2979.8|2973.8|2978.3|2972.3|7
1623930930000|2021-06-17 11:55:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1623930940000|2021-06-17 11:55:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1623930950000|2021-06-17 11:55:50|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|3
1623930960000|2021-06-17 11:56:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1623930970000|2021-06-17 11:56:10|2978.5|2972.5|2976.3|2970.3|2978.5|2972.5|2976.3|2970.3|6
1623930980000|2021-06-17 11:56:20|2976.5|2970.5|2975.3|2969.3|2976.8|2970.8|2975.3|2969.3|8
1623930990000|2021-06-17 11:56:30|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1623931000000|2021-06-17 11:56:40|2975|2969|2976|2970|2976|2970|2975|2969|6
1623931010000|2021-06-17 11:56:50|2976.3|2970.3|2976|2970|2976.5|2970.5|2976|2970|4
1623931020000|2021-06-17 11:57:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1623931030000|2021-06-17 11:57:10|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|3
1623931040000|2021-06-17 11:57:20|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|5
1623931050000|2021-06-17 11:57:30|2975|2969|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|5
1623931060000|2021-06-17 11:57:40|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1623931070000|2021-06-17 11:57:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1623931080000|2021-06-17 11:58:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1623931090000|2021-06-17 11:58:10|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|5
1623931100000|2021-06-17 11:58:20|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|5
1623931110000|2021-06-17 11:58:30|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.5|2968.5|10
1623931130000|2021-06-17 11:58:50|2974.5|2968.5|2970.5|2964.5|2974.5|2968.5|2970.5|2964.5|7
1623931140000|2021-06-17 11:59:00|2970.8|2964.8|2971.5|2965.5|2971.8|2965.8|2970.5|2964.5|17
1623931150000|2021-06-17 11:59:10|2971.8|2965.8|2972.3|2966.3|2973|2967|2971.8|2965.8|8
1623931160000|2021-06-17 11:59:20|2972|2966|2971.8|2965.8|2972|2966|2971.6|2965.6|4
1623931170000|2021-06-17 11:59:30|2971.6|2965.6|2971.9|2965.9|2972|2966|2971.6|2965.6|5
1623931180000|2021-06-17 11:59:40|2971.6|2965.6|2970.6|2964.6|2972|2966|2969.8|2963.8|9
1623931190000|2021-06-17 11:59:50|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1623931200000|2021-06-17 12:00:00|2971|2965|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|5
1623931210000|2021-06-17 12:00:10|2971.1|2965.1|2972.1|2966.1|2972.3|2966.3|2971.1|2965.1|6
1623931220000|2021-06-17 12:00:20|2972.4|2966.4|2972.6|2966.6|2972.9|2966.9|2972.4|2966.4|4
1623931230000|2021-06-17 12:00:30|2972.4|2966.4|2971.6|2965.6|2972.4|2966.4|2971.6|2965.6|7
1623931240000|2021-06-17 12:00:40|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1623931250000|2021-06-17 12:00:50|2970.5|2964.5|2968.4|2962.4|2970.5|2964.5|2968.4|2962.4|4
1623931260000|2021-06-17 12:01:00|2967.3|2961.3|2965.9|2959.9|2967.3|2961.3|2965.9|2959.9|7
1623931270000|2021-06-17 12:01:10|2966.1|2960.1|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|6
1623931280000|2021-06-17 12:01:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1623931290000|2021-06-17 12:01:30|2965.3|2959.3|2960.1|2954.1|2965.3|2959.3|2960.1|2954.1|2
1623931300000|2021-06-17 12:01:40|2959.9|2953.9|2959.1|2953.1|2960.4|2954.4|2958.9|2952.9|10
1623931310000|2021-06-17 12:01:50|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2958.9|2952.9|4
1623931320000|2021-06-17 12:02:00|2959.4|2953.4|2959.6|2953.6|2959.9|2953.9|2959.4|2953.4|4
1623931330000|2021-06-17 12:02:10|2959.9|2953.9|2958.6|2952.6|2960.1|2954.1|2958.6|2952.6|5
1623931340000|2021-06-17 12:02:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.4|2952.4|3
1623931360000|2021-06-17 12:02:40|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623931370000|2021-06-17 12:02:50|2958.9|2952.9|2959.3|2953.3|2959.4|2953.4|2958.9|2952.9|4
1623931380000|2021-06-17 12:03:00|2960.4|2954.4|2961|2955|2961|2955|2960.4|2954.4|3
1623931390000|2021-06-17 12:03:10|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|2
1623931400000|2021-06-17 12:03:20|2960.8|2954.8|2960.9|2954.9|2961|2955|2960.8|2954.8|3
1623931410000|2021-06-17 12:03:30|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1623931420000|2021-06-17 12:03:40|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2961.1|2955.1|2
1623931440000|2021-06-17 12:04:00|2960.9|2954.9|2958.9|2952.9|2960.9|2954.9|2958.9|2952.9|2
1623931450000|2021-06-17 12:04:10|2958.6|2952.6|2958|2952|2958.6|2952.6|2957.8|2951.8|5
1623931460000|2021-06-17 12:04:20|2957.8|2951.8|2958.4|2952.4|2958.4|2952.4|2957.8|2951.8|3
1623931470000|2021-06-17 12:04:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.1|2952.1|5
1623931480000|2021-06-17 12:04:40|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2957.6|2951.6|4
1623931490000|2021-06-17 12:04:50|2958.5|2952.5|2958.9|2952.9|2958.9|2952.9|2958.5|2952.5|2
1623931500000|2021-06-17 12:05:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|3
1623931520000|2021-06-17 12:05:20|2958|2952|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1623931530000|2021-06-17 12:05:30|2956.9|2950.9|2956.1|2950.1|2957.3|2951.3|2956.1|2950.1|6
1623931540000|2021-06-17 12:05:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1623931550000|2021-06-17 12:05:50|2956.5|2950.5|2956.1|2950.1|2956.5|2950.5|2956.1|2950.1|3
1623931570000|2021-06-17 12:06:10|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1623931580000|2021-06-17 12:06:20|2956.4|2950.4|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|3
1623931590000|2021-06-17 12:06:30|2956|2950|2955.9|2949.9|2956|2950|2955.5|2949.5|4
1623931610000|2021-06-17 12:06:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1623931620000|2021-06-17 12:07:00|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1623931630000|2021-06-17 12:07:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1623931640000|2021-06-17 12:07:20|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1623931650000|2021-06-17 12:07:30|2956.6|2950.6|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|2
1623931660000|2021-06-17 12:07:40|2957.4|2951.4|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|2
1623931680000|2021-06-17 12:08:00|2958|2952|2958.4|2952.4|2958.4|2952.4|2958|2952|2
1623931690000|2021-06-17 12:08:10|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2958.4|2952.4|3
1623931700000|2021-06-17 12:08:20|2958.8|2952.8|2958.4|2952.4|2958.8|2952.8|2958.4|2952.4|2
1623931710000|2021-06-17 12:08:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623931720000|2021-06-17 12:08:40|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|3
1623931740000|2021-06-17 12:09:00|2958.8|2952.8|2959.1|2953.1|2959.6|2953.6|2958.8|2952.8|3
1623931750000|2021-06-17 12:09:10|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.1|2952.1|4
1623931760000|2021-06-17 12:09:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623931780000|2021-06-17 12:09:40|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1623931800000|2021-06-17 12:10:00|2959.3|2953.3|2957.1|2951.1|2959.3|2953.3|2957.1|2951.1|8
1623931810000|2021-06-17 12:10:10|2956.5|2950.5|2957.6|2951.6|2957.8|2951.8|2956.3|2950.3|9
1623931820000|2021-06-17 12:10:20|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.6|2950.6|2
1623931830000|2021-06-17 12:10:30|2957|2951|2957.6|2951.6|2957.9|2951.9|2957|2951|4
1623931840000|2021-06-17 12:10:40|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1623931850000|2021-06-17 12:10:50|2957.8|2951.8|2958.9|2952.9|2958.9|2952.9|2957.8|2951.8|4
1623931860000|2021-06-17 12:11:00|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|2
1623931870000|2021-06-17 12:11:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1623931900000|2021-06-17 12:11:40|2959.3|2953.3|2959.1|2953.1|2959.3|2953.3|2959.1|2953.1|2
1623931920000|2021-06-17 12:12:00|2959.4|2953.4|2959.9|2953.9|2960.1|2954.1|2959.4|2953.4|6
1623931930000|2021-06-17 12:12:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1623931950000|2021-06-17 12:12:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1623931960000|2021-06-17 12:12:40|2959.8|2953.8|2958.4|2952.4|2959.8|2953.8|2958.4|2952.4|5
1623931970000|2021-06-17 12:12:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1623931980000|2021-06-17 12:13:00|2959.6|2953.6|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|2
1623931990000|2021-06-17 12:13:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1623932000000|2021-06-17 12:13:20|2960.1|2954.1|2960.5|2954.5|2960.5|2954.5|2960.1|2954.1|2
1623932010000|2021-06-17 12:13:30|2960.6|2954.6|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|2
1623932020000|2021-06-17 12:13:40|2959.4|2953.4|2960.4|2954.4|2960.4|2954.4|2959.4|2953.4|3
1623932030000|2021-06-17 12:13:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1623932040000|2021-06-17 12:14:00|2960.4|2954.4|2960.3|2954.3|2960.4|2954.4|2959.9|2953.9|5
1623932090000|2021-06-17 12:14:50|2960.8|2954.8|2961|2955|2961.1|2955.1|2960.8|2954.8|3
1623932100000|2021-06-17 12:15:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1623932130000|2021-06-17 12:15:30|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|2
1623932150000|2021-06-17 12:15:50|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1623932160000|2021-06-17 12:16:00|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623932190000|2021-06-17 12:16:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1623932210000|2021-06-17 12:16:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1623932220000|2021-06-17 12:17:00|2958.6|2952.6|2958.3|2952.3|2958.9|2952.9|2957.8|2951.8|7
1623932230000|2021-06-17 12:17:10|2958.1|2952.1|2957|2951|2958.1|2952.1|2957|2951|5
1623932240000|2021-06-17 12:17:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1623932250000|2021-06-17 12:17:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1623932260000|2021-06-17 12:17:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1623932270000|2021-06-17 12:17:50|2956.9|2950.9|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|3
1623932280000|2021-06-17 12:18:00|2957.1|2951.1|2957.4|2951.4|2957.8|2951.8|2957.1|2951.1|3
1623932290000|2021-06-17 12:18:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1623932320000|2021-06-17 12:18:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1623932340000|2021-06-17 12:19:00|2955.5|2949.5|2954.6|2948.6|2955.5|2949.5|2954.6|2948.6|5
1623932350000|2021-06-17 12:19:10|2954.4|2948.4|2955.5|2949.5|2955.5|2949.5|2954.4|2948.4|4
1623932360000|2021-06-17 12:19:20|2955.3|2949.3|2955.1|2949.1|2955.3|2949.3|2955.1|2949.1|2
1623932370000|2021-06-17 12:19:30|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2955.1|2949.1|3
1623932380000|2021-06-17 12:19:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1623932390000|2021-06-17 12:19:50|2955.8|2949.8|2955.1|2949.1|2955.8|2949.8|2955.1|2949.1|4
1623932400000|2021-06-17 12:20:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1623932410000|2021-06-17 12:20:10|2955.6|2949.6|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|2
1623932420000|2021-06-17 12:20:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1623932430000|2021-06-17 12:20:30|2955.6|2949.6|2955.9|2949.9|2956.3|2950.3|2955.6|2949.6|6
1623932440000|2021-06-17 12:20:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|3
1623932450000|2021-06-17 12:20:50|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1623932500000|2021-06-17 12:21:40|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1623932520000|2021-06-17 12:22:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1623932550000|2021-06-17 12:22:30|2956.1|2950.1|2957.4|2951.4|2957.6|2951.6|2956.1|2950.1|3
1623932560000|2021-06-17 12:22:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1623932570000|2021-06-17 12:22:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1623932580000|2021-06-17 12:23:00|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|4
1623932600000|2021-06-17 12:23:20|2957.3|2951.3|2957.6|2951.6|2957.6|2951.6|2957.3|2951.3|2
1623932610000|2021-06-17 12:23:30|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1623932620000|2021-06-17 12:23:40|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1623932640000|2021-06-17 12:24:00|2958.4|2952.4|2959|2953|2959.6|2953.6|2958.4|2952.4|8
1623932650000|2021-06-17 12:24:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1623932660000|2021-06-17 12:24:20|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958|2952|4
1623932670000|2021-06-17 12:24:30|2958|2952|2957.8|2951.8|2958.4|2952.4|2957.8|2951.8|10
1623932680000|2021-06-17 12:24:40|2958|2952|2956.5|2950.5|2958.1|2952.1|2956.5|2950.5|4
1623932690000|2021-06-17 12:24:50|2956.1|2950.1|2956.4|2950.4|2956.5|2950.5|2956.1|2950.1|5
1623932700000|2021-06-17 12:25:00|2957|2951|2957.1|2951.1|2957.1|2951.1|2956.6|2950.6|5
1623932710000|2021-06-17 12:25:10|2957.4|2951.4|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|2
1623932720000|2021-06-17 12:25:20|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1623932730000|2021-06-17 12:25:30|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1623932740000|2021-06-17 12:25:40|2957.9|2951.9|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|3
1623932750000|2021-06-17 12:25:50|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623932770000|2021-06-17 12:26:10|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1623932790000|2021-06-17 12:26:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1623932810000|2021-06-17 12:26:50|2957.9|2951.9|2958.1|2952.1|2958.1|2952.1|2957.9|2951.9|2
1623932840000|2021-06-17 12:27:20|2957.9|2951.9|2958.4|2952.4|2958.6|2952.6|2957.9|2951.9|5
1623932850000|2021-06-17 12:27:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1623932860000|2021-06-17 12:27:40|2958.4|2952.4|2958.6|2952.6|2959.3|2953.3|2958.4|2952.4|5
1623932870000|2021-06-17 12:27:50|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1623932880000|2021-06-17 12:28:00|2958|2952|2957.9|2951.9|2958|2952|2957.9|2951.9|2
1623932890000|2021-06-17 12:28:10|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.1|2951.1|6
1623932900000|2021-06-17 12:28:20|2958.1|2952.1|2958.5|2952.5|2958.5|2952.5|2958.1|2952.1|2
1623932930000|2021-06-17 12:28:50|2959.1|2953.1|2959.6|2953.6|2960|2954|2959.1|2953.1|4
1623932940000|2021-06-17 12:29:00|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1623932960000|2021-06-17 12:29:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1623932970000|2021-06-17 12:29:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1623932980000|2021-06-17 12:29:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1623932990000|2021-06-17 12:29:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1623933010000|2021-06-17 12:30:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1623933020000|2021-06-17 12:30:20|2960.1|2954.1|2960.8|2954.8|2960.8|2954.8|2960.1|2954.1|3
1623933030000|2021-06-17 12:30:30|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961.1|2955.1|4
1623933040000|2021-06-17 12:30:40|2961.8|2955.8|2962.1|2956.1|2962.1|2956.1|2961.8|2955.8|2
1623933050000|2021-06-17 12:30:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1623933060000|2021-06-17 12:31:00|2962.6|2956.6|2962.6|2956.6|2963|2957|2962.6|2956.6|4
1623933080000|2021-06-17 12:31:20|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1623933100000|2021-06-17 12:31:40|2962.9|2956.9|2963.4|2957.4|2963.5|2957.5|2962.9|2956.9|4
1623933110000|2021-06-17 12:31:50|2963.5|2957.5|2962.6|2956.6|2963.5|2957.5|2962.6|2956.6|5
1623933120000|2021-06-17 12:32:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1623933130000|2021-06-17 12:32:10|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1623933140000|2021-06-17 12:32:20|2962.9|2956.9|2964.3|2958.3|2964.3|2958.3|2962.9|2956.9|4
1623933150000|2021-06-17 12:32:30|2964.9|2958.9|2965.4|2959.4|2965.4|2959.4|2964.9|2958.9|2
1623933170000|2021-06-17 12:32:50|2965.3|2959.3|2964.9|2958.9|2965.3|2959.3|2964.9|2958.9|2
1623933200000|2021-06-17 12:33:20|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|3
1623933210000|2021-06-17 12:33:30|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1623933220000|2021-06-17 12:33:40|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1623933230000|2021-06-17 12:33:50|2965.3|2959.3|2966|2960|2966.1|2960.1|2965.3|2959.3|5
1623933240000|2021-06-17 12:34:00|2965.1|2959.1|2965.6|2959.6|2965.6|2959.6|2965.1|2959.1|2
1623933250000|2021-06-17 12:34:10|2965.4|2959.4|2964.9|2958.9|2965.4|2959.4|2964.6|2958.6|4
1623933270000|2021-06-17 12:34:30|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.4|2958.4|5
1623933280000|2021-06-17 12:34:40|2964.9|2958.9|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|3
1623933290000|2021-06-17 12:34:50|2965.1|2959.1|2965.6|2959.6|2965.6|2959.6|2965.1|2959.1|2
1623933300000|2021-06-17 12:35:00|2965.8|2959.8|2965.9|2959.9|2966.1|2960.1|2965.8|2959.8|3
1623933310000|2021-06-17 12:35:10|2966.1|2960.1|2965.1|2959.1|2966.5|2960.5|2965.1|2959.1|6
1623933320000|2021-06-17 12:35:20|2965.6|2959.6|2965.5|2959.5|2965.9|2959.9|2965.4|2959.4|5
1623933330000|2021-06-17 12:35:30|2965.8|2959.8|2966.3|2960.3|2966.4|2960.4|2965.8|2959.8|4
1623933340000|2021-06-17 12:35:40|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1623933350000|2021-06-17 12:35:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1623933360000|2021-06-17 12:36:00|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1623933370000|2021-06-17 12:36:10|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1623933380000|2021-06-17 12:36:20|2966.3|2960.3|2966.6|2960.6|2967.1|2961.1|2966.3|2960.3|6
1623933400000|2021-06-17 12:36:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1623933410000|2021-06-17 12:36:50|2966.5|2960.5|2966.4|2960.4|2966.5|2960.5|2965.9|2959.9|6
1623933420000|2021-06-17 12:37:00|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1623933430000|2021-06-17 12:37:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1623933450000|2021-06-17 12:37:30|2965.6|2959.6|2965.1|2959.1|2965.6|2959.6|2965.1|2959.1|3
1623933460000|2021-06-17 12:37:40|2965.4|2959.4|2965.6|2959.6|2965.9|2959.9|2965.4|2959.4|4
1623933470000|2021-06-17 12:37:50|2965.4|2959.4|2965.6|2959.6|2965.6|2959.6|2965.4|2959.4|4
1623933490000|2021-06-17 12:38:10|2965.4|2959.4|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|3
1623933500000|2021-06-17 12:38:20|2965.6|2959.6|2965.1|2959.1|2965.9|2959.9|2965.1|2959.1|5
1623933510000|2021-06-17 12:38:30|2965.4|2959.4|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|3
1623933520000|2021-06-17 12:38:40|2965.6|2959.6|2966.5|2960.5|2966.5|2960.5|2965.6|2959.6|2
1623933540000|2021-06-17 12:39:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1623933550000|2021-06-17 12:39:10|2965.8|2959.8|2965.4|2959.4|2965.8|2959.8|2965.4|2959.4|2
1623933560000|2021-06-17 12:39:20|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1623933580000|2021-06-17 12:39:40|2965.6|2959.6|2965.9|2959.9|2966.4|2960.4|2965.6|2959.6|4
1623933590000|2021-06-17 12:39:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1623933610000|2021-06-17 12:40:10|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1623933620000|2021-06-17 12:40:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1623933630000|2021-06-17 12:40:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1623933640000|2021-06-17 12:40:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1623933650000|2021-06-17 12:40:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|6
1623933660000|2021-06-17 12:41:00|2965.9|2959.9|2966.8|2960.8|2966.8|2960.8|2965.9|2959.9|4
1623933670000|2021-06-17 12:41:10|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1623933680000|2021-06-17 12:41:20|2967.3|2961.3|2967.6|2961.6|2967.6|2961.6|2967.3|2961.3|3
1623933690000|2021-06-17 12:41:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.6|2960.6|5
1623933700000|2021-06-17 12:41:40|2967.3|2961.3|2966.4|2960.4|2967.5|2961.5|2966.4|2960.4|6
1623933710000|2021-06-17 12:41:50|2966.3|2960.3|2965.4|2959.4|2966.3|2960.3|2965.4|2959.4|3
1623933720000|2021-06-17 12:42:00|2965.6|2959.6|2965.9|2959.9|2965.9|2959.9|2965.6|2959.6|2
1623933730000|2021-06-17 12:42:10|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1623933740000|2021-06-17 12:42:20|2966.5|2960.5|2965.9|2959.9|2966.5|2960.5|2965.9|2959.9|4
1623933750000|2021-06-17 12:42:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1623933760000|2021-06-17 12:42:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1623933770000|2021-06-17 12:42:50|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2964.4|2958.4|3
1623933780000|2021-06-17 12:43:00|2964.4|2958.4|2964.8|2958.8|2964.8|2958.8|2964.4|2958.4|2
1623933800000|2021-06-17 12:43:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1623933810000|2021-06-17 12:43:30|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2963.9|2957.9|6
1623933820000|2021-06-17 12:43:40|2965.3|2959.3|2965.1|2959.1|2965.3|2959.3|2964.9|2958.9|3
1623933830000|2021-06-17 12:43:50|2964.9|2958.9|2965.4|2959.4|2965.4|2959.4|2964.9|2958.9|3
1623933840000|2021-06-17 12:44:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1623933860000|2021-06-17 12:44:20|2965.4|2959.4|2964.3|2958.3|2965.4|2959.4|2964.3|2958.3|7
1623933890000|2021-06-17 12:44:50|2964.1|2958.1|2964.3|2958.3|2964.6|2958.6|2964.1|2958.1|4
1623933900000|2021-06-17 12:45:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1623933910000|2021-06-17 12:45:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1623933920000|2021-06-17 12:45:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1623933930000|2021-06-17 12:45:30|2964.6|2958.6|2964|2958|2964.6|2958.6|2964|2958|4
1623933940000|2021-06-17 12:45:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1623933960000|2021-06-17 12:46:00|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1623933970000|2021-06-17 12:46:10|2964.3|2958.3|2964.6|2958.6|2964.6|2958.6|2964.3|2958.3|2
1623933990000|2021-06-17 12:46:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1623934000000|2021-06-17 12:46:40|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|2
1623934010000|2021-06-17 12:46:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1623934020000|2021-06-17 12:47:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1623934060000|2021-06-17 12:47:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1623934090000|2021-06-17 12:48:10|2964.9|2958.9|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1623934110000|2021-06-17 12:48:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1623934120000|2021-06-17 12:48:40|2965.6|2959.6|2965.8|2959.8|2965.8|2959.8|2965.6|2959.6|2
1623934140000|2021-06-17 12:49:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1623934150000|2021-06-17 12:49:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1623934160000|2021-06-17 12:49:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1623934170000|2021-06-17 12:49:30|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1623934180000|2021-06-17 12:49:40|2966.8|2960.8|2966.4|2960.4|2966.8|2960.8|2966.4|2960.4|2
1623934210000|2021-06-17 12:50:10|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1623934220000|2021-06-17 12:50:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1623934230000|2021-06-17 12:50:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1623934250000|2021-06-17 12:50:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1623934260000|2021-06-17 12:51:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1623934270000|2021-06-17 12:51:10|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1623934280000|2021-06-17 12:51:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1623934290000|2021-06-17 12:51:30|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|2
1623934300000|2021-06-17 12:51:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1623934310000|2021-06-17 12:51:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1623934320000|2021-06-17 12:52:00|2965|2959|2965.4|2959.4|2965.4|2959.4|2965|2959|3
1623934350000|2021-06-17 12:52:30|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1623934380000|2021-06-17 12:53:00|2965|2959|2964.8|2958.8|2965.1|2959.1|2964.8|2958.8|7
1623934390000|2021-06-17 12:53:10|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1623934400000|2021-06-17 12:53:20|2965.1|2959.1|2964.8|2958.8|2965.1|2959.1|2964.8|2958.8|2
1623934410000|2021-06-17 12:53:30|2965|2959|2965.4|2959.4|2965.4|2959.4|2964.8|2958.8|4
1623934430000|2021-06-17 12:53:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1623934440000|2021-06-17 12:54:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1623934450000|2021-06-17 12:54:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.6|2958.6|6
1623934460000|2021-06-17 12:54:20|2965|2959|2965.4|2959.4|2965.4|2959.4|2964.8|2958.8|4
1623934470000|2021-06-17 12:54:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1623934490000|2021-06-17 12:54:50|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1623934500000|2021-06-17 12:55:00|2967.3|2961.3|2966.4|2960.4|2967.3|2961.3|2966.4|2960.4|5
1623934510000|2021-06-17 12:55:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1623934530000|2021-06-17 12:55:30|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.8|2959.8|2
1623934550000|2021-06-17 12:55:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1623934570000|2021-06-17 12:56:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1623934580000|2021-06-17 12:56:20|2965.4|2959.4|2964.9|2958.9|2965.4|2959.4|2964.9|2958.9|2
1623934590000|2021-06-17 12:56:30|2964.6|2958.6|2964.5|2958.5|2964.6|2958.6|2964.4|2958.4|3
1623934600000|2021-06-17 12:56:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1623934610000|2021-06-17 12:56:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|3
1623934620000|2021-06-17 12:57:00|2963.6|2957.6|2964.5|2958.5|2965|2959|2963.6|2957.6|8
1623934630000|2021-06-17 12:57:10|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964|2958|9
1623934640000|2021-06-17 12:57:20|2964.5|2958.5|2965.4|2959.4|2965.4|2959.4|2964.5|2958.5|4
1623934670000|2021-06-17 12:57:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1623934680000|2021-06-17 12:58:00|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|4
1623934690000|2021-06-17 12:58:10|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1623934710000|2021-06-17 12:58:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1623934720000|2021-06-17 12:58:40|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1623934730000|2021-06-17 12:58:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1623934740000|2021-06-17 12:59:00|2966.6|2960.6|2966.8|2960.8|2967.1|2961.1|2966.5|2960.5|6
1623934750000|2021-06-17 12:59:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1623934760000|2021-06-17 12:59:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1623934770000|2021-06-17 12:59:30|2965.9|2959.9|2964|2958|2965.9|2959.9|2964|2958|5
1623934780000|2021-06-17 12:59:40|2963.8|2957.8|2963.8|2957.8|2964.6|2958.6|2963.8|2957.8|7
1623934790000|2021-06-17 12:59:50|2963.4|2957.4|2963.8|2957.8|2964.3|2958.3|2963.4|2957.4|4
1623934800000|2021-06-17 13:00:00|2963.6|2957.6|2962.3|2956.3|2964.3|2958.3|2960.8|2954.8|23
1623934810000|2021-06-17 13:00:10|2962.5|2956.5|2964.8|2958.8|2964.8|2958.8|2962.3|2956.3|13
1623934820000|2021-06-17 13:00:20|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.3|2958.3|8
1623934830000|2021-06-17 13:00:30|2964.5|2958.5|2962.6|2956.6|2964.5|2958.5|2962.6|2956.6|6
1623934840000|2021-06-17 13:00:40|2962.4|2956.4|2961.8|2955.8|2962.4|2956.4|2961.8|2955.8|6
1623934850000|2021-06-17 13:00:50|2961.5|2955.5|2959.4|2953.4|2961.5|2955.5|2959.4|2953.4|12
1623934860000|2021-06-17 13:01:00|2959.1|2953.1|2956.4|2950.4|2959.1|2953.1|2955.5|2949.5|22
1623934870000|2021-06-17 13:01:10|2956.1|2950.1|2957.8|2951.8|2957.8|2951.8|2956.1|2950.1|12
1623934880000|2021-06-17 13:01:20|2958|2952|2958.8|2952.8|2959.3|2953.3|2958|2952|10
1623934890000|2021-06-17 13:01:30|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.5|2952.5|4
1623934900000|2021-06-17 13:01:40|2958.5|2952.5|2956.4|2950.4|2958.5|2952.5|2956.4|2950.4|12
1623934910000|2021-06-17 13:01:50|2956.6|2950.6|2956.5|2950.5|2957.4|2951.4|2956.5|2950.5|8
1623934920000|2021-06-17 13:02:00|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.3|2949.3|16
1623934930000|2021-06-17 13:02:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|8
1623934940000|2021-06-17 13:02:20|2955.5|2949.5|2954.9|2948.9|2956.3|2950.3|2954.9|2948.9|14
1623934950000|2021-06-17 13:02:30|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.4|2948.4|9
1623934960000|2021-06-17 13:02:40|2954.9|2948.9|2954.9|2948.9|2955.8|2949.8|2954.9|2948.9|10
1623934970000|2021-06-17 13:02:50|2954.4|2948.4|2953.6|2947.6|2954.6|2948.6|2953.4|2947.4|14
1623934980000|2021-06-17 13:03:00|2953.4|2947.4|2954.8|2948.8|2955|2949|2953.4|2947.4|9
1623934990000|2021-06-17 13:03:10|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.1|2948.1|9
1623935000000|2021-06-17 13:03:20|2955|2949|2955|2949|2955.4|2949.4|2954.8|2948.8|13
1623935010000|2021-06-17 13:03:30|2955.1|2949.1|2955.3|2949.3|2955.4|2949.4|2955|2949|5
1623935020000|2021-06-17 13:03:40|2955.4|2949.4|2955.6|2949.6|2956.5|2950.5|2955.4|2949.4|13
1623935030000|2021-06-17 13:03:50|2955.4|2949.4|2955|2949|2955.4|2949.4|2954.4|2948.4|17
1623935040000|2021-06-17 13:04:00|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.9|2947.9|13
1623935050000|2021-06-17 13:04:10|2954.1|2948.1|2954.4|2948.4|2954.8|2948.8|2954.1|2948.1|9
1623935060000|2021-06-17 13:04:20|2955.3|2949.3|2954.4|2948.4|2955.3|2949.3|2954.4|2948.4|3
1623935070000|2021-06-17 13:04:30|2954.6|2948.6|2956.1|2950.1|2956.3|2950.3|2954.6|2948.6|11
1623935080000|2021-06-17 13:04:40|2955.9|2949.9|2954.9|2948.9|2955.9|2949.9|2954.4|2948.4|7
1623935090000|2021-06-17 13:04:50|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1623935100000|2021-06-17 13:05:00|2954.4|2948.4|2955|2949|2956.4|2950.4|2954.4|2948.4|18
1623935110000|2021-06-17 13:05:10|2955.3|2949.3|2954.5|2948.5|2955.4|2949.4|2954.1|2948.1|13
1623935120000|2021-06-17 13:05:20|2954.4|2948.4|2954.4|2948.4|2954.8|2948.8|2954.1|2948.1|8
1623935130000|2021-06-17 13:05:30|2954.1|2948.1|2953.4|2947.4|2954.1|2948.1|2953.4|2947.4|10
1623935140000|2021-06-17 13:05:40|2953.6|2947.6|2947.1|2941.1|2953.6|2947.6|2946.9|2940.9|10
1623935150000|2021-06-17 13:05:50|2947.4|2941.4|2949.9|2943.9|2949.9|2943.9|2946.9|2940.9|8
1623935160000|2021-06-17 13:06:00|2949.6|2943.6|2948.6|2942.6|2949.6|2943.6|2947.6|2941.6|10
1623935170000|2021-06-17 13:06:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2947.6|2941.6|9
1623935180000|2021-06-17 13:06:20|2948.1|2942.1|2947.9|2941.9|2949.1|2943.1|2947.9|2941.9|7
1623935190000|2021-06-17 13:06:30|2947.6|2941.6|2946.4|2940.4|2947.6|2941.6|2946.4|2940.4|12
1623935200000|2021-06-17 13:06:40|2945.9|2939.9|2946.4|2940.4|2947.5|2941.5|2945.9|2939.9|6
1623935210000|2021-06-17 13:06:50|2946.1|2940.1|2946|2940|2946.3|2940.3|2946|2940|6
1623935220000|2021-06-17 13:07:00|2945.8|2939.8|2945.4|2939.4|2946.1|2940.1|2945.4|2939.4|10
1623935230000|2021-06-17 13:07:10|2945.6|2939.6|2946.5|2940.5|2946.5|2940.5|2945.6|2939.6|6
1623935240000|2021-06-17 13:07:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1623935250000|2021-06-17 13:07:30|2946.1|2940.1|2946|2940|2946.1|2940.1|2945.8|2939.8|5
1623935260000|2021-06-17 13:07:40|2946.4|2940.4|2945.9|2939.9|2946.6|2940.6|2945.9|2939.9|7
1623935270000|2021-06-17 13:07:50|2947.6|2941.6|2946|2940|2947.6|2941.6|2945.9|2939.9|9
1623935280000|2021-06-17 13:08:00|2945.9|2939.9|2945|2939|2946|2940|2944.1|2938.1|12
1623935290000|2021-06-17 13:08:10|2944.8|2938.8|2944.1|2938.1|2944.8|2938.8|2944.1|2938.1|4
1623935300000|2021-06-17 13:08:20|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2942.6|2936.6|8
1623935310000|2021-06-17 13:08:30|2943.4|2937.4|2939.9|2933.9|2943.4|2937.4|2938.4|2932.4|11
1623935320000|2021-06-17 13:08:40|2940.1|2934.1|2941.6|2935.6|2941.9|2935.9|2940|2934|12
1623935330000|2021-06-17 13:08:50|2941.8|2935.8|2939.5|2933.5|2941.8|2935.8|2939.4|2933.4|13
1623935340000|2021-06-17 13:09:00|2939.4|2933.4|2937.6|2931.6|2939.5|2933.5|2937.6|2931.6|9
1623935350000|2021-06-17 13:09:10|2937.9|2931.9|2937.6|2931.6|2938.1|2932.1|2937.1|2931.1|10
1623935360000|2021-06-17 13:09:20|2937.9|2931.9|2938.9|2932.9|2938.9|2932.9|2937|2931|9
1623935370000|2021-06-17 13:09:30|2938.8|2932.8|2936.8|2930.8|2938.8|2932.8|2936.6|2930.6|15
1623935380000|2021-06-17 13:09:40|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|7
1623935390000|2021-06-17 13:09:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1623935400000|2021-06-17 13:10:00|2935.5|2929.5|2934.4|2928.4|2935.8|2929.8|2934.1|2928.1|9
1623935410000|2021-06-17 13:10:10|2935.3|2929.3|2934.5|2928.5|2935.6|2929.6|2934.5|2928.5|8
1623935420000|2021-06-17 13:10:20|2933.6|2927.6|2933.9|2927.9|2934|2928|2933.6|2927.6|5
1623935430000|2021-06-17 13:10:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.4|2926.4|5
1623935440000|2021-06-17 13:10:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1623935450000|2021-06-17 13:10:50|2933.4|2927.4|2934.6|2928.6|2934.6|2928.6|2933.1|2927.1|6
1623935460000|2021-06-17 13:11:00|2934.4|2928.4|2935.9|2929.9|2935.9|2929.9|2934.1|2928.1|5
1623935470000|2021-06-17 13:11:10|2936.1|2930.1|2936.4|2930.4|2937.1|2931.1|2936.1|2930.1|14
1623935480000|2021-06-17 13:11:20|2936.6|2930.6|2936.6|2930.6|2937.1|2931.1|2936.1|2930.1|8
1623935490000|2021-06-17 13:11:30|2936.4|2930.4|2937.1|2931.1|2937.1|2931.1|2935.4|2929.4|10
1623935500000|2021-06-17 13:11:40|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|4
1623935510000|2021-06-17 13:11:50|2936.9|2930.9|2936.4|2930.4|2936.9|2930.9|2935.9|2929.9|4
1623935520000|2021-06-17 13:12:00|2935.9|2929.9|2934.9|2928.9|2935.9|2929.9|2934.5|2928.5|10
1623935530000|2021-06-17 13:12:10|2934.6|2928.6|2936.6|2930.6|2936.6|2930.6|2934.4|2928.4|8
1623935540000|2021-06-17 13:12:20|2936.9|2930.9|2936.5|2930.5|2937.4|2931.4|2936.4|2930.4|9
1623935550000|2021-06-17 13:12:30|2936.3|2930.3|2937.1|2931.1|2938.1|2932.1|2936.3|2930.3|5
1623935560000|2021-06-17 13:12:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1623935570000|2021-06-17 13:12:50|2937.6|2931.6|2939.5|2933.5|2939.9|2933.9|2937.6|2931.6|17
1623935580000|2021-06-17 13:13:00|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2937.4|2931.4|11
1623935590000|2021-06-17 13:13:10|2939.1|2933.1|2940.1|2934.1|2940.4|2934.4|2939.1|2933.1|11
1623935600000|2021-06-17 13:13:20|2940.4|2934.4|2941.5|2935.5|2941.5|2935.5|2940.4|2934.4|2
1623935610000|2021-06-17 13:13:30|2941.3|2935.3|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|7
1623935620000|2021-06-17 13:13:40|2940.6|2934.6|2940.9|2934.9|2940.9|2934.9|2939.4|2933.4|10
1623935630000|2021-06-17 13:13:50|2940.6|2934.6|2941|2935|2941.1|2935.1|2940.3|2934.3|8
1623935640000|2021-06-17 13:14:00|2940.9|2934.9|2939.4|2933.4|2940.9|2934.9|2939.4|2933.4|6
1623935650000|2021-06-17 13:14:10|2939.1|2933.1|2939.1|2933.1|2939.4|2933.4|2938.8|2932.8|8
1623935660000|2021-06-17 13:14:20|2939|2933|2938.6|2932.6|2939|2933|2938.5|2932.5|10
1623935670000|2021-06-17 13:14:30|2938.9|2932.9|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|3
1623935690000|2021-06-17 13:14:50|2938.6|2932.6|2937.1|2931.1|2938.6|2932.6|2936.6|2930.6|17
1623935700000|2021-06-17 13:15:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2936.3|2930.3|12
1623935710000|2021-06-17 13:15:10|2937.6|2931.6|2938.9|2932.9|2939.1|2933.1|2937.6|2931.6|10
1623935720000|2021-06-17 13:15:20|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|6
1623935730000|2021-06-17 13:15:30|2937.9|2931.9|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|3
1623935740000|2021-06-17 13:15:40|2938.1|2932.1|2939.4|2933.4|2939.6|2933.6|2938.1|2932.1|11
1623935750000|2021-06-17 13:15:50|2939.6|2933.6|2940.3|2934.3|2940.4|2934.4|2939.6|2933.6|8
1623935760000|2021-06-17 13:16:00|2940.6|2934.6|2943.9|2937.9|2944.4|2938.4|2940.6|2934.6|18
1623935770000|2021-06-17 13:16:10|2943.6|2937.6|2943|2937|2943.6|2937.6|2942.8|2936.8|11
1623935780000|2021-06-17 13:16:20|2943.1|2937.1|2945.3|2939.3|2946.1|2940.1|2943.1|2937.1|13
1623935790000|2021-06-17 13:16:30|2945|2939|2945|2939|2945.9|2939.9|2945|2939|11
1623935800000|2021-06-17 13:16:40|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945.1|2939.1|15
1623935810000|2021-06-17 13:16:50|2945.1|2939.1|2945|2939|2945.1|2939.1|2944.6|2938.6|5
1623935820000|2021-06-17 13:17:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1623935830000|2021-06-17 13:17:10|2943.6|2937.6|2944|2938|2944|2938|2943.6|2937.6|2
1623935840000|2021-06-17 13:17:20|2944.4|2938.4|2945.1|2939.1|2945.1|2939.1|2944.4|2938.4|4
1623935850000|2021-06-17 13:17:30|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|8
1623935860000|2021-06-17 13:17:40|2945.4|2939.4|2945.1|2939.1|2945.8|2939.8|2945.1|2939.1|7
1623935870000|2021-06-17 13:17:50|2945.3|2939.3|2945.6|2939.6|2946.3|2940.3|2945.3|2939.3|9
1623935880000|2021-06-17 13:18:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1623935900000|2021-06-17 13:18:20|2945.6|2939.6|2946.3|2940.3|2946.3|2940.3|2945.6|2939.6|4
1623935910000|2021-06-17 13:18:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1623935920000|2021-06-17 13:18:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1623935930000|2021-06-17 13:18:50|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|7
1623935940000|2021-06-17 13:19:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1623935950000|2021-06-17 13:19:10|2947.5|2941.5|2947.3|2941.3|2949.1|2943.1|2947.1|2941.1|13
1623935960000|2021-06-17 13:19:20|2948.1|2942.1|2948|2942|2948.1|2942.1|2948|2942|2
1623935970000|2021-06-17 13:19:30|2947.9|2941.9|2947.4|2941.4|2947.9|2941.9|2947.4|2941.4|3
1623935980000|2021-06-17 13:19:40|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.4|2941.4|4
1623935990000|2021-06-17 13:19:50|2948|2942|2948|2942|2948.1|2942.1|2948|2942|3
1623936000000|2021-06-17 13:20:00|2948.3|2942.3|2947.8|2941.8|2948.5|2942.5|2947.4|2941.4|6
1623936010000|2021-06-17 13:20:10|2948|2942|2946.9|2940.9|2948|2942|2946.9|2940.9|5
1623936020000|2021-06-17 13:20:20|2946.6|2940.6|2944.4|2938.4|2946.6|2940.6|2944.4|2938.4|10
1623936030000|2021-06-17 13:20:30|2944.6|2938.6|2946.3|2940.3|2946.3|2940.3|2944.1|2938.1|9
1623936040000|2021-06-17 13:20:40|2946.5|2940.5|2948.6|2942.6|2948.6|2942.6|2946.5|2940.5|10
1623936050000|2021-06-17 13:20:50|2948.4|2942.4|2947.6|2941.6|2948.8|2942.8|2947.6|2941.6|11
1623936060000|2021-06-17 13:21:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2946.8|2940.8|5
1623936080000|2021-06-17 13:21:20|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1623936090000|2021-06-17 13:21:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1623936100000|2021-06-17 13:21:40|2947.8|2941.8|2947.9|2941.9|2947.9|2941.9|2947.8|2941.8|2
1623936110000|2021-06-17 13:21:50|2948.4|2942.4|2949.3|2943.3|2949.6|2943.6|2947.9|2941.9|8
1623936120000|2021-06-17 13:22:00|2949.6|2943.6|2951.8|2945.8|2951.8|2945.8|2949.6|2943.6|6
1623936130000|2021-06-17 13:22:10|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1623936140000|2021-06-17 13:22:20|2950.9|2944.9|2951.4|2945.4|2951.5|2945.5|2950.6|2944.6|6
1623936150000|2021-06-17 13:22:30|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|5
1623936160000|2021-06-17 13:22:40|2951.3|2945.3|2951.4|2945.4|2952.1|2946.1|2951.1|2945.1|8
1623936170000|2021-06-17 13:22:50|2951.6|2945.6|2952.5|2946.5|2952.5|2946.5|2951.6|2945.6|9
1623936180000|2021-06-17 13:23:00|2952.8|2946.8|2952.5|2946.5|2953.1|2947.1|2952|2946|13
1623936190000|2021-06-17 13:23:10|2952.8|2946.8|2952.9|2946.9|2953.3|2947.3|2952.8|2946.8|5
1623936200000|2021-06-17 13:23:20|2952.6|2946.6|2952.5|2946.5|2952.6|2946.6|2952.1|2946.1|4
1623936210000|2021-06-17 13:23:30|2952.9|2946.9|2953.6|2947.6|2953.6|2947.6|2952.9|2946.9|4
1623936220000|2021-06-17 13:23:40|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|3
1623936230000|2021-06-17 13:23:50|2952.9|2946.9|2953.3|2947.3|2954.3|2948.3|2952.9|2946.9|12
1623936240000|2021-06-17 13:24:00|2953.5|2947.5|2954.4|2948.4|2954.6|2948.6|2953.5|2947.5|5
1623936250000|2021-06-17 13:24:10|2954.1|2948.1|2953.1|2947.1|2954.1|2948.1|2953.1|2947.1|3
1623936260000|2021-06-17 13:24:20|2953.3|2947.3|2953.6|2947.6|2953.6|2947.6|2953.1|2947.1|3
1623936270000|2021-06-17 13:24:30|2953.8|2947.8|2954.4|2948.4|2954.4|2948.4|2953.8|2947.8|4
1623936280000|2021-06-17 13:24:40|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1623936290000|2021-06-17 13:24:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2952|2946|6
1623936300000|2021-06-17 13:25:00|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1623936310000|2021-06-17 13:25:10|2953.4|2947.4|2952.1|2946.1|2953.4|2947.4|2952.1|2946.1|4
1623936320000|2021-06-17 13:25:20|2952.3|2946.3|2952.3|2946.3|2952.4|2946.4|2951.9|2945.9|9
1623936330000|2021-06-17 13:25:30|2952|2946|2953.5|2947.5|2954.6|2948.6|2952|2946|9
1623936340000|2021-06-17 13:25:40|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|4
1623936350000|2021-06-17 13:25:50|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952|2946|4
1623936360000|2021-06-17 13:26:00|2952.9|2946.9|2952.4|2946.4|2953.4|2947.4|2952|2946|8
1623936370000|2021-06-17 13:26:10|2952.5|2946.5|2951.3|2945.3|2952.6|2946.6|2951.3|2945.3|14
1623936380000|2021-06-17 13:26:20|2951.5|2945.5|2951.3|2945.3|2952|2946|2951.3|2945.3|6
1623936390000|2021-06-17 13:26:30|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1623936400000|2021-06-17 13:26:40|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|4
1623936410000|2021-06-17 13:26:50|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|8
1623936420000|2021-06-17 13:27:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|7
1623936430000|2021-06-17 13:27:10|2952.1|2946.1|2951.3|2945.3|2952.1|2946.1|2950.9|2944.9|6
1623936440000|2021-06-17 13:27:20|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.9|2944.9|2
1623936450000|2021-06-17 13:27:30|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|10
1623936460000|2021-06-17 13:27:40|2951.6|2945.6|2953|2947|2953.3|2947.3|2951.6|2945.6|10
1623936470000|2021-06-17 13:27:50|2952.8|2946.8|2952.6|2946.6|2952.8|2946.8|2951.8|2945.8|9
1623936480000|2021-06-17 13:28:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1623936490000|2021-06-17 13:28:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|3
1623936510000|2021-06-17 13:28:30|2952.3|2946.3|2953.1|2947.1|2953.1|2947.1|2952.3|2946.3|4
1623936520000|2021-06-17 13:28:40|2952.9|2946.9|2953.1|2947.1|2953.5|2947.5|2952.9|2946.9|8
1623936530000|2021-06-17 13:28:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1623936540000|2021-06-17 13:29:00|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1623936550000|2021-06-17 13:29:10|2952.9|2946.9|2953|2947|2953.1|2947.1|2952.6|2946.6|9
1623936560000|2021-06-17 13:29:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.6|2946.6|3
1623936570000|2021-06-17 13:29:30|2952.6|2946.6|2952.8|2946.8|2953|2947|2952.6|2946.6|7
1623936590000|2021-06-17 13:29:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1623936600000|2021-06-17 13:30:00|2952.5|2946.5|2950.8|2944.8|2952.5|2946.5|2950.8|2944.8|7
1623936610000|2021-06-17 13:30:10|2951|2945|2953.3|2947.3|2953.3|2947.3|2951|2945|10
1623936620000|2021-06-17 13:30:20|2953.4|2947.4|2952.3|2946.3|2953.4|2947.4|2951.9|2945.9|5
1623936630000|2021-06-17 13:30:30|2952.5|2946.5|2952.4|2946.4|2952.8|2946.8|2952.3|2946.3|6
1623936640000|2021-06-17 13:30:40|2952.6|2946.6|2954.9|2948.9|2954.9|2948.9|2952.6|2946.6|6
1623936650000|2021-06-17 13:30:50|2954.5|2948.5|2955.1|2949.1|2955.1|2949.1|2954.5|2948.5|5
1623936660000|2021-06-17 13:31:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1623936670000|2021-06-17 13:31:10|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1623936680000|2021-06-17 13:31:20|2953.9|2947.9|2954.6|2948.6|2954.6|2948.6|2953.9|2947.9|4
1623936690000|2021-06-17 13:31:30|2954.4|2948.4|2954.6|2948.6|2954.8|2948.8|2954.4|2948.4|3
1623936700000|2021-06-17 13:31:40|2954.8|2948.8|2954.8|2948.8|2955.1|2949.1|2954.5|2948.5|7
1623936710000|2021-06-17 13:31:50|2955|2949|2955.1|2949.1|2955.4|2949.4|2955|2949|3
1623936720000|2021-06-17 13:32:00|2955.4|2949.4|2955.1|2949.1|2955.4|2949.4|2955.1|2949.1|2
1623936740000|2021-06-17 13:32:20|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1623936750000|2021-06-17 13:32:30|2954|2948|2954.6|2948.6|2954.8|2948.8|2954|2948|4
1623936770000|2021-06-17 13:32:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1623936780000|2021-06-17 13:33:00|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1623936790000|2021-06-17 13:33:10|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|2
1623936800000|2021-06-17 13:33:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|4
1623936810000|2021-06-17 13:33:30|2955.9|2949.9|2956.9|2950.9|2956.9|2950.9|2955.9|2949.9|4
1623936820000|2021-06-17 13:33:40|2956.6|2950.6|2957.3|2951.3|2957.8|2951.8|2956.6|2950.6|8
1623936830000|2021-06-17 13:33:50|2957.5|2951.5|2959.1|2953.1|2959.1|2953.1|2957.5|2951.5|8
1623936840000|2021-06-17 13:34:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1623936850000|2021-06-17 13:34:10|2958.9|2952.9|2958.3|2952.3|2958.9|2952.9|2958|2952|4
1623936860000|2021-06-17 13:34:20|2957.9|2951.9|2957|2951|2957.9|2951.9|2957|2951|3
1623936870000|2021-06-17 13:34:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1623936880000|2021-06-17 13:34:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1623936890000|2021-06-17 13:34:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1623936900000|2021-06-17 13:35:00|2957.3|2951.3|2958.1|2952.1|2958.6|2952.6|2957.3|2951.3|7
1623936910000|2021-06-17 13:35:10|2958.4|2952.4|2956.8|2950.8|2958.6|2952.6|2956.8|2950.8|12
1623936920000|2021-06-17 13:35:20|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1623936930000|2021-06-17 13:35:30|2957.3|2951.3|2956.8|2950.8|2958|2952|2956.3|2950.3|8
1623936940000|2021-06-17 13:35:40|2957|2951|2957.8|2951.8|2958.4|2952.4|2957|2951|10
1623936960000|2021-06-17 13:36:00|2957.5|2951.5|2955.8|2949.8|2957.5|2951.5|2955.8|2949.8|6
1623936970000|2021-06-17 13:36:10|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|7
1623936980000|2021-06-17 13:36:20|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.1|2948.1|6
1623936990000|2021-06-17 13:36:30|2955|2949|2955.9|2949.9|2956|2950|2955|2949|10
1623937000000|2021-06-17 13:36:40|2956.1|2950.1|2956|2950|2956.1|2950.1|2955.1|2949.1|8
1623937010000|2021-06-17 13:36:50|2954.9|2948.9|2954.5|2948.5|2955|2949|2954.5|2948.5|8
1623937020000|2021-06-17 13:37:00|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2953.5|2947.5|10
1623937030000|2021-06-17 13:37:10|2955|2949|2955.5|2949.5|2956|2950|2954.4|2948.4|10
1623937040000|2021-06-17 13:37:20|2955.9|2949.9|2955.4|2949.4|2956.5|2950.5|2955.4|2949.4|9
1623937050000|2021-06-17 13:37:30|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.3|2948.3|9
1623937060000|2021-06-17 13:37:40|2955.1|2949.1|2955.4|2949.4|2955.5|2949.5|2955.1|2949.1|3
1623937070000|2021-06-17 13:37:50|2955.6|2949.6|2957|2951|2957|2951|2955.6|2949.6|6
1623937080000|2021-06-17 13:38:00|2956.8|2950.8|2954.6|2948.6|2956.8|2950.8|2954.6|2948.6|8
1623937090000|2021-06-17 13:38:10|2954.4|2948.4|2956|2950|2956|2950|2954.4|2948.4|10
1623937100000|2021-06-17 13:38:20|2954.3|2948.3|2954.8|2948.8|2955.6|2949.6|2954.3|2948.3|6
1623937110000|2021-06-17 13:38:30|2954.3|2948.3|2953.4|2947.4|2954.6|2948.6|2952.9|2946.9|11
1623937120000|2021-06-17 13:38:40|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1623937130000|2021-06-17 13:38:50|2953.9|2947.9|2955.9|2949.9|2955.9|2949.9|2953.5|2947.5|5
1623937140000|2021-06-17 13:39:00|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.1|2949.1|8
1623937150000|2021-06-17 13:39:10|2955.9|2949.9|2955|2949|2956.1|2950.1|2955|2949|3
1623937160000|2021-06-17 13:39:20|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.6|2947.6|8
1623937170000|2021-06-17 13:39:30|2954.1|2948.1|2953.9|2947.9|2954.5|2948.5|2953.6|2947.6|15
1623937190000|2021-06-17 13:39:50|2954.1|2948.1|2955.1|2949.1|2955.5|2949.5|2953.9|2947.9|7
1623937200000|2021-06-17 13:40:00|2955.5|2949.5|2955.9|2949.9|2956|2950|2955.3|2949.3|10
1623937210000|2021-06-17 13:40:10|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.3|2948.3|8
1623937220000|2021-06-17 13:40:20|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1623937230000|2021-06-17 13:40:30|2953.8|2947.8|2954.9|2948.9|2954.9|2948.9|2953.8|2947.8|7
1623937240000|2021-06-17 13:40:40|2954.4|2948.4|2953.4|2947.4|2954.4|2948.4|2953.4|2947.4|4
1623937250000|2021-06-17 13:40:50|2953.3|2947.3|2953.6|2947.6|2953.8|2947.8|2953|2947|9
1623937260000|2021-06-17 13:41:00|2953.4|2947.4|2952.1|2946.1|2953.4|2947.4|2951.9|2945.9|9
1623937270000|2021-06-17 13:41:10|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|4
1623937280000|2021-06-17 13:41:20|2951.9|2945.9|2950.9|2944.9|2952|2946|2950.9|2944.9|5
1623937290000|2021-06-17 13:41:30|2951.3|2945.3|2952|2946|2952|2946|2950.9|2944.9|5
1623937300000|2021-06-17 13:41:40|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1623937310000|2021-06-17 13:41:50|2952.8|2946.8|2953.1|2947.1|2953.1|2947.1|2952.5|2946.5|7
1623937320000|2021-06-17 13:42:00|2952.9|2946.9|2952.1|2946.1|2952.9|2946.9|2952.1|2946.1|4
1623937330000|2021-06-17 13:42:10|2951.9|2945.9|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|2
1623937350000|2021-06-17 13:42:30|2951|2945|2949.9|2943.9|2951|2945|2949.9|2943.9|6
1623937360000|2021-06-17 13:42:40|2949.5|2943.5|2949.8|2943.8|2950.4|2944.4|2949.5|2943.5|5
1623937370000|2021-06-17 13:42:50|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|4
1623937380000|2021-06-17 13:43:00|2950.1|2944.1|2948.9|2942.9|2950.1|2944.1|2948.9|2942.9|2
1623937390000|2021-06-17 13:43:10|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2947.9|2941.9|3
1623937410000|2021-06-17 13:43:30|2949.1|2943.1|2948.3|2942.3|2949.1|2943.1|2948.3|2942.3|5
1623937430000|2021-06-17 13:43:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1623937440000|2021-06-17 13:44:00|2948|2942|2947.4|2941.4|2948|2942|2947.4|2941.4|3
1623937450000|2021-06-17 13:44:10|2946.4|2940.4|2945.3|2939.3|2946.4|2940.4|2945.3|2939.3|5
1623937460000|2021-06-17 13:44:20|2946.1|2940.1|2945.5|2939.5|2946.6|2940.6|2945.5|2939.5|6
1623937470000|2021-06-17 13:44:30|2945.1|2939.1|2944.1|2938.1|2945.1|2939.1|2944.1|2938.1|9
1623937480000|2021-06-17 13:44:40|2943.9|2937.9|2944.9|2938.9|2944.9|2938.9|2943.9|2937.9|4
1623937490000|2021-06-17 13:44:50|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1623937500000|2021-06-17 13:45:00|2944.4|2938.4|2943.6|2937.6|2944.4|2938.4|2943.4|2937.4|4
1623937510000|2021-06-17 13:45:10|2943.9|2937.9|2942.6|2936.6|2943.9|2937.9|2942.6|2936.6|4
1623937520000|2021-06-17 13:45:20|2942.4|2936.4|2941.6|2935.6|2942.4|2936.4|2941.6|2935.6|10
1623937530000|2021-06-17 13:45:30|2941.4|2935.4|2940.4|2934.4|2941.4|2935.4|2940.4|2934.4|2
1623937540000|2021-06-17 13:45:40|2940.6|2934.6|2942.4|2936.4|2942.6|2936.6|2940.6|2934.6|7
1623937550000|2021-06-17 13:45:50|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1623937560000|2021-06-17 13:46:00|2942.4|2936.4|2942.6|2936.6|2943.1|2937.1|2942|2936|6
1623937570000|2021-06-17 13:46:10|2942.9|2936.9|2942.6|2936.6|2943.1|2937.1|2942.4|2936.4|5
1623937580000|2021-06-17 13:46:20|2942.4|2936.4|2941.6|2935.6|2942.4|2936.4|2941.4|2935.4|5
1623937590000|2021-06-17 13:46:30|2941.9|2935.9|2941.1|2935.1|2942.4|2936.4|2941.1|2935.1|5
1623937600000|2021-06-17 13:46:40|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1623937610000|2021-06-17 13:46:50|2941.1|2935.1|2939.5|2933.5|2941.1|2935.1|2939.5|2933.5|4
1623937630000|2021-06-17 13:47:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1623937640000|2021-06-17 13:47:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1623937650000|2021-06-17 13:47:30|2940.1|2934.1|2939.6|2933.6|2940.1|2934.1|2939.6|2933.6|2
1623937660000|2021-06-17 13:47:40|2939.9|2933.9|2938.5|2932.5|2939.9|2933.9|2938.5|2932.5|6
1623937670000|2021-06-17 13:47:50|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1623937680000|2021-06-17 13:48:00|2938.9|2932.9|2938.5|2932.5|2938.9|2932.9|2938.5|2932.5|4
1623937690000|2021-06-17 13:48:10|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|3
1623937700000|2021-06-17 13:48:20|2939.1|2933.1|2940|2934|2940.1|2934.1|2939.1|2933.1|5
1623937710000|2021-06-17 13:48:30|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|5
1623937720000|2021-06-17 13:48:40|2938.9|2932.9|2939.4|2933.4|2939.4|2933.4|2938.5|2932.5|5
1623937730000|2021-06-17 13:48:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1623937740000|2021-06-17 13:49:00|2939.5|2933.5|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|6
1623937750000|2021-06-17 13:49:10|2939.4|2933.4|2940.1|2934.1|2940.1|2934.1|2939.4|2933.4|2
1623937760000|2021-06-17 13:49:20|2940.4|2934.4|2939.1|2933.1|2940.6|2934.6|2939|2933|9
1623937770000|2021-06-17 13:49:30|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|6
1623937780000|2021-06-17 13:49:40|2938.1|2932.1|2937.3|2931.3|2938.1|2932.1|2937.3|2931.3|4
1623937790000|2021-06-17 13:49:50|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.3|2930.3|10
1623937800000|2021-06-17 13:50:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1623937830000|2021-06-17 13:50:30|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2936.6|2930.6|6
1623937840000|2021-06-17 13:50:40|2937|2931|2936.6|2930.6|2937|2931|2936|2930|7
1623937850000|2021-06-17 13:50:50|2936.9|2930.9|2937|2931|2937.1|2931.1|2936.9|2930.9|3
1623937860000|2021-06-17 13:51:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2936.4|2930.4|6
1623937870000|2021-06-17 13:51:10|2937.5|2931.5|2937.5|2931.5|2937.6|2931.6|2937.5|2931.5|3
1623937880000|2021-06-17 13:51:20|2937.1|2931.1|2937.8|2931.8|2938|2932|2937.1|2931.1|5
1623937890000|2021-06-17 13:51:30|2937.5|2931.5|2938.6|2932.6|2938.6|2932.6|2937.5|2931.5|4
1623937900000|2021-06-17 13:51:40|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1623937920000|2021-06-17 13:52:00|2937.4|2931.4|2936.1|2930.1|2937.4|2931.4|2935.9|2929.9|4
1623937930000|2021-06-17 13:52:10|2936.4|2930.4|2936.3|2930.3|2936.4|2930.4|2936.3|2930.3|2
1623937940000|2021-06-17 13:52:20|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1623937950000|2021-06-17 13:52:30|2934.9|2928.9|2937|2931|2937|2931|2934.9|2928.9|5
1623937960000|2021-06-17 13:52:40|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|6
1623937970000|2021-06-17 13:52:50|2935.8|2929.8|2936.4|2930.4|2936.4|2930.4|2935.5|2929.5|4
1623937980000|2021-06-17 13:53:00|2935.8|2929.8|2935.9|2929.9|2935.9|2929.9|2935.3|2929.3|5
1623937990000|2021-06-17 13:53:10|2936.1|2930.1|2934.8|2928.8|2936.1|2930.1|2934.5|2928.5|10
1623938000000|2021-06-17 13:53:20|2935.1|2929.1|2934.9|2928.9|2935.1|2929.1|2934.8|2928.8|4
1623938010000|2021-06-17 13:53:30|2934.6|2928.6|2934|2928|2934.6|2928.6|2933.8|2927.8|5
1623938020000|2021-06-17 13:53:40|2933.8|2927.8|2933.9|2927.9|2934|2928|2933.8|2927.8|6
1623938030000|2021-06-17 13:53:50|2933.8|2927.8|2932.6|2926.6|2933.9|2927.9|2932.6|2926.6|8
1623938040000|2021-06-17 13:54:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1623938060000|2021-06-17 13:54:20|2932.8|2926.8|2934|2928|2934|2928|2932.8|2926.8|6
1623938070000|2021-06-17 13:54:30|2934.8|2928.8|2934.4|2928.4|2934.8|2928.8|2934|2928|6
1623938080000|2021-06-17 13:54:40|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1623938090000|2021-06-17 13:54:50|2933.8|2927.8|2934.3|2928.3|2934.5|2928.5|2933.8|2927.8|5
1623938100000|2021-06-17 13:55:00|2934|2928|2933|2927|2934|2928|2933|2927|5
1623938110000|2021-06-17 13:55:10|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.4|2926.4|8
1623938120000|2021-06-17 13:55:20|2933|2927|2932.9|2926.9|2933.1|2927.1|2932.6|2926.6|6
1623938130000|2021-06-17 13:55:30|2933.1|2927.1|2934.8|2928.8|2934.8|2928.8|2932.9|2926.9|7
1623938140000|2021-06-17 13:55:40|2935.1|2929.1|2933.9|2927.9|2935.1|2929.1|2933.9|2927.9|4
1623938150000|2021-06-17 13:55:50|2934.1|2928.1|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|7
1623938160000|2021-06-17 13:56:00|2935.1|2929.1|2933.5|2927.5|2935.1|2929.1|2933.3|2927.3|9
1623938170000|2021-06-17 13:56:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1623938180000|2021-06-17 13:56:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1623938190000|2021-06-17 13:56:30|2933.9|2927.9|2934.5|2928.5|2934.8|2928.8|2933.9|2927.9|7
1623938200000|2021-06-17 13:56:40|2934.1|2928.1|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|2
1623938210000|2021-06-17 13:56:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1623938220000|2021-06-17 13:57:00|2932.8|2926.8|2933.1|2927.1|2933.1|2927.1|2932.5|2926.5|7
1623938230000|2021-06-17 13:57:10|2933.5|2927.5|2934.4|2928.4|2934.9|2928.9|2933.5|2927.5|9
1623938240000|2021-06-17 13:57:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.4|2928.4|5
1623938250000|2021-06-17 13:57:30|2934.5|2928.5|2934.1|2928.1|2934.5|2928.5|2933.9|2927.9|4
1623938260000|2021-06-17 13:57:40|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1623938270000|2021-06-17 13:57:50|2933.5|2927.5|2933|2927|2933.5|2927.5|2932.8|2926.8|6
1623938290000|2021-06-17 13:58:10|2933.3|2927.3|2932.9|2926.9|2934.3|2928.3|2932.9|2926.9|4
1623938300000|2021-06-17 13:58:20|2933.4|2927.4|2932.6|2926.6|2933.4|2927.4|2932.6|2926.6|5
1623938310000|2021-06-17 13:58:30|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.1|2926.1|4
1623938320000|2021-06-17 13:58:40|2932.4|2926.4|2932.8|2926.8|2932.8|2926.8|2932.4|2926.4|3
1623938330000|2021-06-17 13:58:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1623938340000|2021-06-17 13:59:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1623938350000|2021-06-17 13:59:10|2932.6|2926.6|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|2
1623938360000|2021-06-17 13:59:20|2932.1|2926.1|2931.4|2925.4|2932.1|2926.1|2931.4|2925.4|7
1623938370000|2021-06-17 13:59:30|2931.3|2925.3|2931|2925|2931.5|2925.5|2931|2925|5
1623938380000|2021-06-17 13:59:40|2931.4|2925.4|2932|2926|2932|2926|2931.4|2925.4|3
1623938390000|2021-06-17 13:59:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931|2925|5
1623938400000|2021-06-17 14:00:00|2930.9|2924.9|2930.6|2924.6|2931.4|2925.4|2930.5|2924.5|8
1623938410000|2021-06-17 14:00:10|2930.4|2924.4|2930|2924|2930.4|2924.4|2930|2924|3
1623938420000|2021-06-17 14:00:20|2930.1|2924.1|2929.9|2923.9|2930.9|2924.9|2929.8|2923.8|11
1623938430000|2021-06-17 14:00:30|2929.5|2923.5|2928.9|2922.9|2930.1|2924.1|2928.9|2922.9|6
1623938440000|2021-06-17 14:00:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1623938450000|2021-06-17 14:00:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1623938460000|2021-06-17 14:01:00|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.9|2923.9|3
1623938470000|2021-06-17 14:01:10|2930.6|2924.6|2931.1|2925.1|2931.4|2925.4|2930.6|2924.6|5
1623938480000|2021-06-17 14:01:20|2930.9|2924.9|2931.5|2925.5|2931.5|2925.5|2930.9|2924.9|4
1623938490000|2021-06-17 14:01:30|2931|2925|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|7
1623938500000|2021-06-17 14:01:40|2930.9|2924.9|2930.4|2924.4|2931.1|2925.1|2930.4|2924.4|5
1623938510000|2021-06-17 14:01:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1623938520000|2021-06-17 14:02:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1623938530000|2021-06-17 14:02:10|2929.4|2923.4|2929.5|2923.5|2929.5|2923.5|2929.4|2923.4|2
1623938540000|2021-06-17 14:02:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1623938550000|2021-06-17 14:02:30|2929.4|2923.4|2928.5|2922.5|2929.4|2923.4|2928.5|2922.5|7
1623938560000|2021-06-17 14:02:40|2928.4|2922.4|2927.5|2921.5|2928.4|2922.4|2927.5|2921.5|5
1623938570000|2021-06-17 14:02:50|2927.3|2921.3|2927.5|2921.5|2927.6|2921.6|2927.3|2921.3|4
1623938580000|2021-06-17 14:03:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.3|2920.3|12
1623938590000|2021-06-17 14:03:10|2926.8|2920.8|2927.6|2921.6|2927.6|2921.6|2926.5|2920.5|7
1623938600000|2021-06-17 14:03:20|2927.4|2921.4|2927|2921|2927.4|2921.4|2927|2921|3
1623938610000|2021-06-17 14:03:30|2927.1|2921.1|2927.3|2921.3|2927.5|2921.5|2927.1|2921.1|3
1623938620000|2021-06-17 14:03:40|2927.5|2921.5|2927.4|2921.4|2928.4|2922.4|2927.3|2921.3|10
1623938630000|2021-06-17 14:03:50|2927.1|2921.1|2927.1|2921.1|2927.4|2921.4|2927.1|2921.1|3
1623938640000|2021-06-17 14:04:00|2927.4|2921.4|2927.4|2921.4|2927.6|2921.6|2927.1|2921.1|5
1623938650000|2021-06-17 14:04:10|2927.3|2921.3|2927.3|2921.3|2927.9|2921.9|2926.8|2920.8|7
1623938660000|2021-06-17 14:04:20|2927|2921|2927.6|2921.6|2927.6|2921.6|2927|2921|3
1623938670000|2021-06-17 14:04:30|2927.9|2921.9|2928.6|2922.6|2928.9|2922.9|2927.9|2921.9|6
1623938680000|2021-06-17 14:04:40|2928.4|2922.4|2928.4|2922.4|2928.6|2922.6|2927.5|2921.5|6
1623938690000|2021-06-17 14:04:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|3
1623938700000|2021-06-17 14:05:00|2928.4|2922.4|2927.6|2921.6|2928.4|2922.4|2927.6|2921.6|6
1623938710000|2021-06-17 14:05:10|2927.1|2921.1|2926.8|2920.8|2927.1|2921.1|2926.8|2920.8|3
1623938720000|2021-06-17 14:05:20|2926.9|2920.9|2926.5|2920.5|2926.9|2920.9|2926.5|2920.5|7
1623938730000|2021-06-17 14:05:30|2926.6|2920.6|2926|2920|2927|2921|2926|2920|6
1623938740000|2021-06-17 14:05:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1623938750000|2021-06-17 14:05:50|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.5|2919.5|5
1623938760000|2021-06-17 14:06:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623938770000|2021-06-17 14:06:10|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1623938780000|2021-06-17 14:06:20|2925.8|2919.8|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|4
1623938790000|2021-06-17 14:06:30|2926.5|2920.5|2926.1|2920.1|2926.5|2920.5|2926.1|2920.1|3
1623938800000|2021-06-17 14:06:40|2926.3|2920.3|2928|2922|2928|2922|2926.3|2920.3|9
1623938810000|2021-06-17 14:06:50|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|4
1623938820000|2021-06-17 14:07:00|2926.8|2920.8|2926.5|2920.5|2927|2921|2926.3|2920.3|8
1623938830000|2021-06-17 14:07:10|2926.8|2920.8|2928.1|2922.1|2928.3|2922.3|2926.8|2920.8|6
1623938840000|2021-06-17 14:07:20|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|7
1623938850000|2021-06-17 14:07:30|2929.4|2923.4|2929.1|2923.1|2929.8|2923.8|2929.1|2923.1|9
1623938860000|2021-06-17 14:07:40|2928.9|2922.9|2929.4|2923.4|2929.4|2923.4|2928.9|2922.9|2
1623938870000|2021-06-17 14:07:50|2929.1|2923.1|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|5
1623938880000|2021-06-17 14:08:00|2929.1|2923.1|2928|2922|2929.6|2923.6|2928|2922|5
1623938890000|2021-06-17 14:08:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1623938900000|2021-06-17 14:08:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1623938910000|2021-06-17 14:08:30|2928.3|2922.3|2927.1|2921.1|2928.5|2922.5|2927.1|2921.1|5
1623938920000|2021-06-17 14:08:40|2926.6|2920.6|2927.9|2921.9|2927.9|2921.9|2926.6|2920.6|6
1623938930000|2021-06-17 14:08:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1623938940000|2021-06-17 14:09:00|2927.8|2921.8|2927.9|2921.9|2927.9|2921.9|2927.8|2921.8|2
1623938950000|2021-06-17 14:09:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1623938960000|2021-06-17 14:09:20|2927.1|2921.1|2926.8|2920.8|2927.1|2921.1|2926.8|2920.8|3
1623938970000|2021-06-17 14:09:30|2926.5|2920.5|2928.1|2922.1|2928.1|2922.1|2926.5|2920.5|6
1623938980000|2021-06-17 14:09:40|2928.4|2922.4|2929|2923|2929|2923|2928.4|2922.4|4
1623938990000|2021-06-17 14:09:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1623939000000|2021-06-17 14:10:00|2929.4|2923.4|2928.5|2922.5|2929.4|2923.4|2928.3|2922.3|5
1623939010000|2021-06-17 14:10:10|2929|2923|2926.6|2920.6|2929|2923|2926.6|2920.6|9
1623939020000|2021-06-17 14:10:20|2926.4|2920.4|2926.5|2920.5|2926.8|2920.8|2926.4|2920.4|6
1623939030000|2021-06-17 14:10:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1623939040000|2021-06-17 14:10:40|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1623939050000|2021-06-17 14:10:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.4|2919.4|4
1623939060000|2021-06-17 14:11:00|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|6
1623939070000|2021-06-17 14:11:10|2926.4|2920.4|2926.5|2920.5|2926.6|2920.6|2926.1|2920.1|5
1623939080000|2021-06-17 14:11:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1623939090000|2021-06-17 14:11:30|2927.1|2921.1|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|7
1623939100000|2021-06-17 14:11:40|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|5
1623939110000|2021-06-17 14:11:50|2928.1|2922.1|2927.6|2921.6|2928.1|2922.1|2927.6|2921.6|5
1623939120000|2021-06-17 14:12:00|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|4
1623939130000|2021-06-17 14:12:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1623939140000|2021-06-17 14:12:20|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2925.6|2919.6|4
1623939150000|2021-06-17 14:12:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1623939160000|2021-06-17 14:12:40|2925.4|2919.4|2923.6|2917.6|2925.4|2919.4|2923.6|2917.6|2
1623939170000|2021-06-17 14:12:50|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1623939180000|2021-06-17 14:13:00|2923.6|2917.6|2921.4|2915.4|2923.6|2917.6|2921.4|2915.4|7
1623939190000|2021-06-17 14:13:10|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.6|2914.6|4
1623939200000|2021-06-17 14:13:20|2921.1|2915.1|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|6
1623939220000|2021-06-17 14:13:40|2921.9|2915.9|2921.9|2915.9|2922.1|2916.1|2921.4|2915.4|5
1623939230000|2021-06-17 14:13:50|2922.1|2916.1|2923.9|2917.9|2923.9|2917.9|2922.1|2916.1|4
1623939240000|2021-06-17 14:14:00|2923.6|2917.6|2924.4|2918.4|2924.4|2918.4|2923.6|2917.6|4
1623939250000|2021-06-17 14:14:10|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2923|2917|11
1623939260000|2021-06-17 14:14:20|2924.4|2918.4|2925|2919|2925.1|2919.1|2924.1|2918.1|9
1623939270000|2021-06-17 14:14:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|4
1623939280000|2021-06-17 14:14:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1623939300000|2021-06-17 14:15:00|2924.6|2918.6|2922.9|2916.9|2924.9|2918.9|2922.6|2916.6|9
1623939310000|2021-06-17 14:15:10|2923.1|2917.1|2922.6|2916.6|2923.1|2917.1|2922.6|2916.6|3
1623939320000|2021-06-17 14:15:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|5
1623939330000|2021-06-17 14:15:30|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1623939340000|2021-06-17 14:15:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.5|2915.5|5
1623939350000|2021-06-17 14:15:50|2922.1|2916.1|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|3
1623939360000|2021-06-17 14:16:00|2921.9|2915.9|2920.8|2914.8|2921.9|2915.9|2920.8|2914.8|4
1623939370000|2021-06-17 14:16:10|2921|2915|2922|2916|2922|2916|2921|2915|6
1623939390000|2021-06-17 14:16:30|2921.6|2915.6|2922.1|2916.1|2922.1|2916.1|2921.6|2915.6|3
1623939400000|2021-06-17 14:16:40|2922.4|2916.4|2921|2915|2922.4|2916.4|2921|2915|5
1623939410000|2021-06-17 14:16:50|2920.8|2914.8|2921|2915|2921.3|2915.3|2920.5|2914.5|6
1623939420000|2021-06-17 14:17:00|2920.8|2914.8|2920.9|2914.9|2921.3|2915.3|2920.5|2914.5|7
1623939430000|2021-06-17 14:17:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1623939440000|2021-06-17 14:17:20|2920.9|2914.9|2921.5|2915.5|2922.1|2916.1|2920.9|2914.9|5
1623939450000|2021-06-17 14:17:30|2921.3|2915.3|2921.6|2915.6|2921.6|2915.6|2921.3|2915.3|2
1623939460000|2021-06-17 14:17:40|2921.3|2915.3|2921|2915|2921.3|2915.3|2920.4|2914.4|4
1623939470000|2021-06-17 14:17:50|2921.3|2915.3|2921.1|2915.1|2921.3|2915.3|2921.1|2915.1|2
1623939480000|2021-06-17 14:18:00|2921.3|2915.3|2921.5|2915.5|2922|2916|2921.3|2915.3|4
1623939490000|2021-06-17 14:18:10|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|3
1623939500000|2021-06-17 14:18:20|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.5|2915.5|3
1623939520000|2021-06-17 14:18:40|2921.5|2915.5|2921.4|2915.4|2921.5|2915.5|2921.3|2915.3|3
1623939550000|2021-06-17 14:19:10|2921.6|2915.6|2922|2916|2922|2916|2921.5|2915.5|3
1623939560000|2021-06-17 14:19:20|2922.1|2916.1|2922|2916|2922.4|2916.4|2922|2916|4
1623939570000|2021-06-17 14:19:30|2922.3|2916.3|2922.9|2916.9|2922.9|2916.9|2922.1|2916.1|6
1623939580000|2021-06-17 14:19:40|2922.6|2916.6|2922.8|2916.8|2922.9|2916.9|2922.6|2916.6|7
1623939590000|2021-06-17 14:19:50|2922.6|2916.6|2922.8|2916.8|2922.8|2916.8|2922.6|2916.6|4
1623939600000|2021-06-17 14:20:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2921.6|2915.6|3
1623939610000|2021-06-17 14:20:10|2922.4|2916.4|2921.9|2915.9|2922.4|2916.4|2921.5|2915.5|4
1623939620000|2021-06-17 14:20:20|2922.3|2916.3|2922.3|2916.3|2922.4|2916.4|2922|2916|5
1623939630000|2021-06-17 14:20:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1623939640000|2021-06-17 14:20:40|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1623939660000|2021-06-17 14:21:00|2922.4|2916.4|2922.5|2916.5|2922.5|2916.5|2922.4|2916.4|2
1623939670000|2021-06-17 14:21:10|2922.4|2916.4|2922.8|2916.8|2922.8|2916.8|2922.4|2916.4|3
1623939680000|2021-06-17 14:21:20|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1623939690000|2021-06-17 14:21:30|2923|2917|2922.8|2916.8|2923|2917|2922.5|2916.5|4
1623939700000|2021-06-17 14:21:40|2922.5|2916.5|2922.6|2916.6|2922.8|2916.8|2922.4|2916.4|4
1623939710000|2021-06-17 14:21:50|2922.8|2916.8|2921.9|2915.9|2922.8|2916.8|2921.9|2915.9|11
1623939720000|2021-06-17 14:22:00|2921.6|2915.6|2922.1|2916.1|2922.3|2916.3|2921.6|2915.6|5
1623939730000|2021-06-17 14:22:10|2921.8|2915.8|2922.5|2916.5|2922.8|2916.8|2921.8|2915.8|6
1623939740000|2021-06-17 14:22:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2921.6|2915.6|4
1623939750000|2021-06-17 14:22:30|2922.3|2916.3|2922.4|2916.4|2922.8|2916.8|2921.9|2915.9|7
1623939760000|2021-06-17 14:22:40|2922.6|2916.6|2923|2917|2923|2917|2922.4|2916.4|9
1623939770000|2021-06-17 14:22:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|5
1623939780000|2021-06-17 14:23:00|2922.5|2916.5|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|4
1623939790000|2021-06-17 14:23:10|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|4
1623939800000|2021-06-17 14:23:20|2921.9|2915.9|2921.1|2915.1|2921.9|2915.9|2921.1|2915.1|2
1623939810000|2021-06-17 14:23:30|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|5
1623939820000|2021-06-17 14:23:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1623939830000|2021-06-17 14:23:50|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1623939840000|2021-06-17 14:24:00|2921.3|2915.3|2921.1|2915.1|2921.3|2915.3|2921.1|2915.1|2
1623939850000|2021-06-17 14:24:10|2921.3|2915.3|2921|2915|2921.8|2915.8|2921|2915|6
1623939860000|2021-06-17 14:24:20|2920.8|2914.8|2921|2915|2921|2915|2920.6|2914.6|3
1623939880000|2021-06-17 14:24:40|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.8|2914.8|3
1623939890000|2021-06-17 14:24:50|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1623939900000|2021-06-17 14:25:00|2920.8|2914.8|2919.9|2913.9|2921|2915|2919.8|2913.8|6
1623939910000|2021-06-17 14:25:10|2919.8|2913.8|2918.9|2912.9|2919.8|2913.8|2918.9|2912.9|4
1623939920000|2021-06-17 14:25:20|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1623939930000|2021-06-17 14:25:30|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.9|2911.9|4
1623939940000|2021-06-17 14:25:40|2918.3|2912.3|2918.1|2912.1|2918.3|2912.3|2918.1|2912.1|2
1623939950000|2021-06-17 14:25:50|2917.8|2911.8|2916.9|2910.9|2917.8|2911.8|2916.9|2910.9|2
1623939960000|2021-06-17 14:26:00|2916.6|2910.6|2917.4|2911.4|2917.6|2911.6|2916.6|2910.6|7
1623939970000|2021-06-17 14:26:10|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2916.6|2910.6|6
1623939980000|2021-06-17 14:26:20|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|6
1623939990000|2021-06-17 14:26:30|2917.8|2911.8|2917.9|2911.9|2918.3|2912.3|2917.8|2911.8|8
1623940000000|2021-06-17 14:26:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1623940010000|2021-06-17 14:26:50|2918.6|2912.6|2919.6|2913.6|2919.6|2913.6|2918.5|2912.5|9
1623940020000|2021-06-17 14:27:00|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1623940030000|2021-06-17 14:27:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1623940040000|2021-06-17 14:27:20|2919.6|2913.6|2920.6|2914.6|2920.6|2914.6|2919.6|2913.6|4
1623940050000|2021-06-17 14:27:30|2920.4|2914.4|2920.3|2914.3|2920.4|2914.4|2920.3|2914.3|2
1623940060000|2021-06-17 14:27:40|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|3
1623940070000|2021-06-17 14:27:50|2919.6|2913.6|2918.8|2912.8|2919.6|2913.6|2918.8|2912.8|3
1623940080000|2021-06-17 14:28:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1623940100000|2021-06-17 14:28:20|2918.8|2912.8|2918.4|2912.4|2918.9|2912.9|2918.3|2912.3|6
1623940110000|2021-06-17 14:28:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1623940120000|2021-06-17 14:28:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1623940130000|2021-06-17 14:28:50|2918.5|2912.5|2918.6|2912.6|2918.6|2912.6|2918.5|2912.5|4
1623940140000|2021-06-17 14:29:00|2918.9|2912.9|2918|2912|2918.9|2912.9|2918|2912|3
1623940150000|2021-06-17 14:29:10|2917.9|2911.9|2917.9|2911.9|2918|2912|2917.6|2911.6|5
1623940160000|2021-06-17 14:29:20|2917.4|2911.4|2918.3|2912.3|2918.3|2912.3|2917.4|2911.4|2
1623940180000|2021-06-17 14:29:40|2917.9|2911.9|2918.3|2912.3|2918.3|2912.3|2917.9|2911.9|2
1623940190000|2021-06-17 14:29:50|2918|2912|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|4
1623940200000|2021-06-17 14:30:00|2918.3|2912.3|2919|2913|2919.1|2913.1|2918.3|2912.3|6
1623940210000|2021-06-17 14:30:10|2919.1|2913.1|2919.3|2913.3|2919.6|2913.6|2919.1|2913.1|4
1623940220000|2021-06-17 14:30:20|2919.6|2913.6|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|3
1623940230000|2021-06-17 14:30:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623940240000|2021-06-17 14:30:40|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1623940250000|2021-06-17 14:30:50|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1623940260000|2021-06-17 14:31:00|2918.6|2912.6|2917.8|2911.8|2918.6|2912.6|2917.8|2911.8|5
1623940270000|2021-06-17 14:31:10|2918|2912|2918|2912|2918.3|2912.3|2917.8|2911.8|7
1623940280000|2021-06-17 14:31:20|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|4
1623940290000|2021-06-17 14:31:30|2917.8|2911.8|2917.8|2911.8|2917.9|2911.9|2917.8|2911.8|3
1623940310000|2021-06-17 14:31:50|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|9
1623940320000|2021-06-17 14:32:00|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.5|2911.5|8
1623940330000|2021-06-17 14:32:10|2917.8|2911.8|2917.9|2911.9|2918|2912|2917.4|2911.4|8
1623940340000|2021-06-17 14:32:20|2917.8|2911.8|2917.8|2911.8|2917.9|2911.9|2917.8|2911.8|5
1623940350000|2021-06-17 14:32:30|2917.5|2911.5|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|7
1623940360000|2021-06-17 14:32:40|2918.1|2912.1|2918|2912|2918.5|2912.5|2918|2912|9
1623940370000|2021-06-17 14:32:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1623940380000|2021-06-17 14:33:00|2918|2912|2918.3|2912.3|2918.3|2912.3|2918|2912|6
1623940390000|2021-06-17 14:33:10|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1623940410000|2021-06-17 14:33:30|2917.6|2911.6|2917.9|2911.9|2918|2912|2917.6|2911.6|3
1623940420000|2021-06-17 14:33:40|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|3
1623940430000|2021-06-17 14:33:50|2918|2912|2918|2912|2918|2912|2917.8|2911.8|7
1623940440000|2021-06-17 14:34:00|2917.9|2911.9|2918|2912|2918|2912|2917.8|2911.8|9
1623940450000|2021-06-17 14:34:10|2917.8|2911.8|2918|2912|2918.3|2912.3|2917.6|2911.6|5
1623940460000|2021-06-17 14:34:20|2917.9|2911.9|2918|2912|2918|2912|2917.9|2911.9|2
1623940470000|2021-06-17 14:34:30|2919.3|2913.3|2919.8|2913.8|2920|2914|2919.3|2913.3|5
1623940480000|2021-06-17 14:34:40|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.3|2912.3|8
1623940490000|2021-06-17 14:34:50|2919|2913|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|5
1623940500000|2021-06-17 14:35:00|2919.5|2913.5|2919.5|2913.5|2919.9|2913.9|2919|2913|10
1623940510000|2021-06-17 14:35:10|2919|2913|2917.9|2911.9|2919.3|2913.3|2917.9|2911.9|7
1623940520000|2021-06-17 14:35:20|2917.5|2911.5|2917.9|2911.9|2918|2912|2917.5|2911.5|6
1623940530000|2021-06-17 14:35:30|2917.4|2911.4|2918|2912|2918|2912|2917.4|2911.4|3
1623940540000|2021-06-17 14:35:40|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2917.9|2911.9|9
1623940550000|2021-06-17 14:35:50|2919.5|2913.5|2920.3|2914.3|2920.5|2914.5|2919.5|2913.5|6
1623940560000|2021-06-17 14:36:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1623940570000|2021-06-17 14:36:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.4|2914.4|3
1623940580000|2021-06-17 14:36:20|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|3
1623940590000|2021-06-17 14:36:30|2919.6|2913.6|2919|2913|2919.6|2913.6|2919|2913|3
1623940600000|2021-06-17 14:36:40|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1623940610000|2021-06-17 14:36:50|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|6
1623940620000|2021-06-17 14:37:00|2921.1|2915.1|2920.3|2914.3|2921.1|2915.1|2919.6|2913.6|8
1623940630000|2021-06-17 14:37:10|2920.5|2914.5|2919.9|2913.9|2920.5|2914.5|2919.9|2913.9|3
1623940650000|2021-06-17 14:37:30|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|3
1623940660000|2021-06-17 14:37:40|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|2
1623940670000|2021-06-17 14:37:50|2920.6|2914.6|2920.8|2914.8|2920.9|2914.9|2920.6|2914.6|4
1623940680000|2021-06-17 14:38:00|2921|2915|2922.6|2916.6|2922.6|2916.6|2921|2915|6
1623940690000|2021-06-17 14:38:10|2922.9|2916.9|2923|2917|2923.5|2917.5|2922.8|2916.8|9
1623940700000|2021-06-17 14:38:20|2923.3|2917.3|2923.6|2917.6|2924.4|2918.4|2923.3|2917.3|6
1623940710000|2021-06-17 14:38:30|2923.8|2917.8|2924.1|2918.1|2924.6|2918.6|2923.8|2917.8|5
1623940720000|2021-06-17 14:38:40|2924.6|2918.6|2926.5|2920.5|2926.8|2920.8|2924.6|2918.6|9
1623940730000|2021-06-17 14:38:50|2926.8|2920.8|2926.9|2920.9|2927.4|2921.4|2926|2920|8
1623940740000|2021-06-17 14:39:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1623940750000|2021-06-17 14:39:10|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1623940760000|2021-06-17 14:39:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1623940770000|2021-06-17 14:39:30|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|6
1623940780000|2021-06-17 14:39:40|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|4
1623940790000|2021-06-17 14:39:50|2929.5|2923.5|2930.1|2924.1|2930.4|2924.4|2929.5|2923.5|6
1623940800000|2021-06-17 14:40:00|2930|2924|2930.9|2924.9|2931|2925|2929.8|2923.8|7
1623940810000|2021-06-17 14:40:10|2931.3|2925.3|2928.3|2922.3|2932|2926|2928.3|2922.3|16
1623940820000|2021-06-17 14:40:20|2928.1|2922.1|2928|2922|2930.1|2924.1|2928|2922|11
1623940830000|2021-06-17 14:40:30|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|3
1623940840000|2021-06-17 14:40:40|2929.4|2923.4|2928.9|2922.9|2929.4|2923.4|2928.9|2922.9|2
1623940850000|2021-06-17 14:40:50|2929.3|2923.3|2929.4|2923.4|2929.5|2923.5|2929.3|2923.3|3
1623940860000|2021-06-17 14:41:00|2929|2923|2929.3|2923.3|2929.8|2923.8|2929|2923|5
1623940870000|2021-06-17 14:41:10|2929.1|2923.1|2928.3|2922.3|2929.1|2923.1|2928.3|2922.3|2
1623940880000|2021-06-17 14:41:20|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|5
1623940890000|2021-06-17 14:41:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1623940910000|2021-06-17 14:41:50|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1623940920000|2021-06-17 14:42:00|2929.8|2923.8|2929.4|2923.4|2930|2924|2929.4|2923.4|4
1623940940000|2021-06-17 14:42:20|2929.5|2923.5|2931.4|2925.4|2931.4|2925.4|2929.5|2923.5|7
1623940950000|2021-06-17 14:42:30|2931.6|2925.6|2933|2927|2933.5|2927.5|2931.6|2925.6|7
1623940960000|2021-06-17 14:42:40|2932.8|2926.8|2934.8|2928.8|2934.8|2928.8|2932.8|2926.8|11
1623940970000|2021-06-17 14:42:50|2934.5|2928.5|2934.3|2928.3|2934.6|2928.6|2934.3|2928.3|4
1623940980000|2021-06-17 14:43:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1623940990000|2021-06-17 14:43:10|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|4
1623941000000|2021-06-17 14:43:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1623941010000|2021-06-17 14:43:30|2933.9|2927.9|2934.6|2928.6|2934.6|2928.6|2933.9|2927.9|6
1623941020000|2021-06-17 14:43:40|2936.1|2930.1|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1623941030000|2021-06-17 14:43:50|2937.1|2931.1|2934.6|2928.6|2937.1|2931.1|2933.8|2927.8|9
1623941040000|2021-06-17 14:44:00|2934.3|2928.3|2934.6|2928.6|2934.8|2928.8|2934.3|2928.3|4
1623941050000|2021-06-17 14:44:10|2934.4|2928.4|2933.5|2927.5|2934.4|2928.4|2933.4|2927.4|8
1623941060000|2021-06-17 14:44:20|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2932.9|2926.9|6
1623941070000|2021-06-17 14:44:30|2933.3|2927.3|2931.6|2925.6|2933.3|2927.3|2931.6|2925.6|5
1623941080000|2021-06-17 14:44:40|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.1|2925.1|6
1623941090000|2021-06-17 14:44:50|2932.5|2926.5|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|5
1623941110000|2021-06-17 14:45:10|2933.9|2927.9|2933.8|2927.8|2933.9|2927.9|2933.8|2927.8|2
1623941120000|2021-06-17 14:45:20|2933.9|2927.9|2934.1|2928.1|2934.8|2928.8|2933.9|2927.9|7
1623941130000|2021-06-17 14:45:30|2934.5|2928.5|2933.4|2927.4|2934.8|2928.8|2933.4|2927.4|9
1623941140000|2021-06-17 14:45:40|2933.1|2927.1|2933|2927|2933.3|2927.3|2933|2927|3
1623941160000|2021-06-17 14:46:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|3
1623941170000|2021-06-17 14:46:10|2931.9|2925.9|2930.5|2924.5|2931.9|2925.9|2930.5|2924.5|6
1623941190000|2021-06-17 14:46:30|2930.3|2924.3|2930.4|2924.4|2930.4|2924.4|2929.5|2923.5|5
1623941200000|2021-06-17 14:46:40|2930.1|2924.1|2929.4|2923.4|2930.1|2924.1|2929.4|2923.4|4
1623941210000|2021-06-17 14:46:50|2928.9|2922.9|2928.1|2922.1|2928.9|2922.9|2928.1|2922.1|8
1623941220000|2021-06-17 14:47:00|2928.3|2922.3|2927.4|2921.4|2928.3|2922.3|2926.3|2920.3|9
1623941230000|2021-06-17 14:47:10|2927.3|2921.3|2925.9|2919.9|2927.3|2921.3|2925.3|2919.3|9
1623941240000|2021-06-17 14:47:20|2925.5|2919.5|2925.4|2919.4|2926.1|2920.1|2925.1|2919.1|14
1623941250000|2021-06-17 14:47:30|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.4|2919.4|5
1623941260000|2021-06-17 14:47:40|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|3
1623941270000|2021-06-17 14:47:50|2926.3|2920.3|2926|2920|2926.6|2920.6|2926|2920|4
1623941290000|2021-06-17 14:48:10|2925.9|2919.9|2926.1|2920.1|2926.1|2920.1|2925.9|2919.9|2
1623941300000|2021-06-17 14:48:20|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1623941310000|2021-06-17 14:48:30|2925.9|2919.9|2924.6|2918.6|2925.9|2919.9|2924.6|2918.6|5
1623941320000|2021-06-17 14:48:40|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.1|2918.1|4
1623941330000|2021-06-17 14:48:50|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|3
1623941340000|2021-06-17 14:49:00|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.6|2918.6|5
1623941350000|2021-06-17 14:49:10|2926|2920|2926.4|2920.4|2926.4|2920.4|2926|2920|2
1623941360000|2021-06-17 14:49:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1623941370000|2021-06-17 14:49:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1623941380000|2021-06-17 14:49:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2924.4|2918.4|9
1623941390000|2021-06-17 14:49:50|2925.5|2919.5|2926.4|2920.4|2926.4|2920.4|2925.5|2919.5|3
1623941400000|2021-06-17 14:50:00|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.5|2919.5|4
1623941410000|2021-06-17 14:50:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1623941420000|2021-06-17 14:50:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1623941430000|2021-06-17 14:50:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1623941440000|2021-06-17 14:50:40|2924|2918|2923.4|2917.4|2924.4|2918.4|2923.4|2917.4|9
1623941450000|2021-06-17 14:50:50|2923.1|2917.1|2923.3|2917.3|2924.4|2918.4|2923.1|2917.1|7
1623941460000|2021-06-17 14:51:00|2922.8|2916.8|2921.9|2915.9|2922.8|2916.8|2921.5|2915.5|9
1623941470000|2021-06-17 14:51:10|2921.5|2915.5|2922|2916|2922.3|2916.3|2921.5|2915.5|6
1623941480000|2021-06-17 14:51:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1623941490000|2021-06-17 14:51:30|2921.6|2915.6|2921.5|2915.5|2921.6|2915.6|2921.3|2915.3|3
1623941500000|2021-06-17 14:51:40|2921.8|2915.8|2922.5|2916.5|2922.5|2916.5|2921.3|2915.3|7
1623941510000|2021-06-17 14:51:50|2922.8|2916.8|2922.1|2916.1|2922.8|2916.8|2921.8|2915.8|5
1623941520000|2021-06-17 14:52:00|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|5
1623941530000|2021-06-17 14:52:10|2922.9|2916.9|2922.3|2916.3|2922.9|2916.9|2922.3|2916.3|4
1623941540000|2021-06-17 14:52:20|2922|2916|2921.5|2915.5|2922|2916|2921.3|2915.3|5
1623941550000|2021-06-17 14:52:30|2921.4|2915.4|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|6
1623941560000|2021-06-17 14:52:40|2921.4|2915.4|2921.4|2915.4|2921.8|2915.8|2921.3|2915.3|5
1623941570000|2021-06-17 14:52:50|2921.1|2915.1|2921.4|2915.4|2921.6|2915.6|2921.1|2915.1|4
1623941580000|2021-06-17 14:53:00|2921.1|2915.1|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|5
1623941590000|2021-06-17 14:53:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1623941600000|2021-06-17 14:53:20|2921.1|2915.1|2921.5|2915.5|2921.5|2915.5|2921.1|2915.1|2
1623941610000|2021-06-17 14:53:30|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1623941620000|2021-06-17 14:53:40|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.6|2915.6|5
1623941630000|2021-06-17 14:53:50|2921.4|2915.4|2920.8|2914.8|2921.4|2915.4|2920.8|2914.8|5
1623941640000|2021-06-17 14:54:00|2920.6|2914.6|2920.3|2914.3|2920.6|2914.6|2919.8|2913.8|4
1623941650000|2021-06-17 14:54:10|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|3
1623941660000|2021-06-17 14:54:20|2920|2914|2918.6|2912.6|2920|2914|2918.6|2912.6|5
1623941670000|2021-06-17 14:54:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1623941680000|2021-06-17 14:54:40|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1623941690000|2021-06-17 14:54:50|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|5
1623941700000|2021-06-17 14:55:00|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|3
1623941710000|2021-06-17 14:55:10|2919.8|2913.8|2918.9|2912.9|2919.8|2913.8|2918.9|2912.9|8
1623941720000|2021-06-17 14:55:20|2919.1|2913.1|2917.3|2911.3|2919.1|2913.1|2916.9|2910.9|9
1623941730000|2021-06-17 14:55:30|2917.5|2911.5|2916.6|2910.6|2917.8|2911.8|2916.6|2910.6|6
1623941750000|2021-06-17 14:55:50|2916.9|2910.9|2917.6|2911.6|2917.9|2911.9|2916.9|2910.9|4
1623941760000|2021-06-17 14:56:00|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.4|2910.4|6
1623941770000|2021-06-17 14:56:10|2916.3|2910.3|2911.6|2905.6|2916.5|2910.5|2911.6|2905.6|18
1623941780000|2021-06-17 14:56:20|2911.4|2905.4|2912.9|2906.9|2913.4|2907.4|2911.4|2905.4|12
1623941790000|2021-06-17 14:56:30|2912.8|2906.8|2912.9|2906.9|2912.9|2906.9|2912.8|2906.8|4
1623941800000|2021-06-17 14:56:40|2912.8|2906.8|2913.4|2907.4|2913.4|2907.4|2912.8|2906.8|4
1623941810000|2021-06-17 14:56:50|2913.5|2907.5|2913.9|2907.9|2914.1|2908.1|2913.5|2907.5|5
1623941820000|2021-06-17 14:57:00|2913.3|2907.3|2913.1|2907.1|2914.1|2908.1|2913.1|2907.1|10
1623941830000|2021-06-17 14:57:10|2913.4|2907.4|2911.8|2905.8|2913.4|2907.4|2911.5|2905.5|14
1623941840000|2021-06-17 14:57:20|2911.5|2905.5|2912|2906|2912.8|2906.8|2911.5|2905.5|9
1623941850000|2021-06-17 14:57:30|2912.1|2906.1|2912.6|2906.6|2913|2907|2912|2906|12
1623941860000|2021-06-17 14:57:40|2912.8|2906.8|2913.3|2907.3|2913.6|2907.6|2912.8|2906.8|7
1623941870000|2021-06-17 14:57:50|2913.4|2907.4|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|4
1623941880000|2021-06-17 14:58:00|2914.4|2908.4|2913.3|2907.3|2914.4|2908.4|2913|2907|9
1623941890000|2021-06-17 14:58:10|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.3|2906.3|12
1623941900000|2021-06-17 14:58:20|2912.6|2906.6|2913.3|2907.3|2913.3|2907.3|2912.6|2906.6|4
1623941910000|2021-06-17 14:58:30|2913.1|2907.1|2914.5|2908.5|2914.5|2908.5|2913|2907|10
1623941920000|2021-06-17 14:58:40|2914.3|2908.3|2914.6|2908.6|2914.6|2908.6|2914.3|2908.3|7
1623941930000|2021-06-17 14:58:50|2914.9|2908.9|2915.6|2909.6|2915.6|2909.6|2914.9|2908.9|6
1623941940000|2021-06-17 14:59:00|2915.4|2909.4|2914.1|2908.1|2915.4|2909.4|2913.9|2907.9|11
1623941950000|2021-06-17 14:59:10|2913.4|2907.4|2913.4|2907.4|2913.9|2907.9|2913.3|2907.3|8
1623941960000|2021-06-17 14:59:20|2913.5|2907.5|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|11
1623941970000|2021-06-17 14:59:30|2914|2908|2914.3|2908.3|2914.8|2908.8|2914|2908|6
1623941980000|2021-06-17 14:59:40|2914.5|2908.5|2914.6|2908.6|2915.1|2909.1|2914.3|2908.3|12
1623941990000|2021-06-17 14:59:50|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|9
1623942000000|2021-06-17 15:00:00|2914.6|2908.6|2914|2908|2914.6|2908.6|2914|2908|9
1623942010000|2021-06-17 15:00:10|2914.1|2908.1|2915.1|2909.1|2915.1|2909.1|2914.1|2908.1|7
1623942020000|2021-06-17 15:00:20|2915.4|2909.4|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|7
1623942030000|2021-06-17 15:00:30|2914.5|2908.5|2913.5|2907.5|2914.5|2908.5|2913.5|2907.5|8
1623942040000|2021-06-17 15:00:40|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1623942050000|2021-06-17 15:00:50|2913.8|2907.8|2913.9|2907.9|2913.9|2907.9|2913.5|2907.5|3
1623942060000|2021-06-17 15:01:00|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|3
1623942070000|2021-06-17 15:01:10|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914|2908|4
1623942080000|2021-06-17 15:01:20|2914.8|2908.8|2913.8|2907.8|2915.1|2909.1|2913.8|2907.8|11
1623942090000|2021-06-17 15:01:30|2914|2908|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|4
1623942100000|2021-06-17 15:01:40|2914.4|2908.4|2915|2909|2915.3|2909.3|2914.4|2908.4|6
1623942110000|2021-06-17 15:01:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1623942120000|2021-06-17 15:02:00|2914.3|2908.3|2913.8|2907.8|2914.6|2908.6|2913.4|2907.4|7
1623942140000|2021-06-17 15:02:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1623942150000|2021-06-17 15:02:30|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912|2906|11
1623942160000|2021-06-17 15:02:40|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1623942170000|2021-06-17 15:02:50|2911.9|2905.9|2911.1|2905.1|2911.9|2905.9|2910.8|2904.8|6
1623942180000|2021-06-17 15:03:00|2910.8|2904.8|2909.3|2903.3|2910.8|2904.8|2909.1|2903.1|10
1623942190000|2021-06-17 15:03:10|2909.6|2903.6|2910.3|2904.3|2910.3|2904.3|2909.6|2903.6|4
1623942200000|2021-06-17 15:03:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1623942210000|2021-06-17 15:03:30|2910.3|2904.3|2910.1|2904.1|2910.3|2904.3|2910.1|2904.1|2
1623942230000|2021-06-17 15:03:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1623942260000|2021-06-17 15:04:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.6|2903.6|5
1623942270000|2021-06-17 15:04:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623942280000|2021-06-17 15:04:40|2910.5|2904.5|2910.9|2904.9|2910.9|2904.9|2910.5|2904.5|2
1623942290000|2021-06-17 15:04:50|2910.6|2904.6|2910.3|2904.3|2911.1|2905.1|2910.3|2904.3|7
1623942300000|2021-06-17 15:05:00|2910|2904|2908.4|2902.4|2910|2904|2908.4|2902.4|10
1623942310000|2021-06-17 15:05:10|2908.3|2902.3|2906|2900|2908.3|2902.3|2906|2900|12
1623942320000|2021-06-17 15:05:20|2906.4|2900.4|2909.6|2903.6|2909.6|2903.6|2906.4|2900.4|9
1623942330000|2021-06-17 15:05:30|2910.1|2904.1|2909.3|2903.3|2910.1|2904.1|2909.1|2903.1|9
1623942340000|2021-06-17 15:05:40|2909.5|2903.5|2909.6|2903.6|2910.1|2904.1|2909.5|2903.5|4
1623942360000|2021-06-17 15:06:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1623942370000|2021-06-17 15:06:10|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2909.6|2903.6|6
1623942380000|2021-06-17 15:06:20|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.6|2904.6|6
1623942390000|2021-06-17 15:06:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1623942420000|2021-06-17 15:07:00|2912.1|2906.1|2911.5|2905.5|2912.4|2906.4|2911.5|2905.5|7
1623942430000|2021-06-17 15:07:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1623942440000|2021-06-17 15:07:20|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|2
1623942460000|2021-06-17 15:07:40|2911.8|2905.8|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|2
1623942510000|2021-06-17 15:08:30|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.1|2905.1|5
1623942530000|2021-06-17 15:08:50|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|3
1623942540000|2021-06-17 15:09:00|2911.3|2905.3|2911.8|2905.8|2912|2906|2911.3|2905.3|6
1623942580000|2021-06-17 15:09:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1623942610000|2021-06-17 15:10:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1623942620000|2021-06-17 15:10:20|2911.5|2905.5|2911|2905|2911.5|2905.5|2910.9|2904.9|4
1623942650000|2021-06-17 15:10:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1623942660000|2021-06-17 15:11:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1623942670000|2021-06-17 15:11:10|2911.4|2905.4|2910.8|2904.8|2911.6|2905.6|2910.8|2904.8|7
1623942680000|2021-06-17 15:11:20|2910.4|2904.4|2908.4|2902.4|2910.4|2904.4|2908.4|2902.4|6
1623942690000|2021-06-17 15:11:30|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.1|2902.1|7
1623942700000|2021-06-17 15:11:40|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|4
1623942710000|2021-06-17 15:11:50|2908.6|2902.6|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|4
1623942720000|2021-06-17 15:12:00|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.8|2902.8|2
1623942730000|2021-06-17 15:12:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1623942740000|2021-06-17 15:12:20|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|5
1623942750000|2021-06-17 15:12:30|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1623942760000|2021-06-17 15:12:40|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.8|2902.8|5
1623942770000|2021-06-17 15:12:50|2909.1|2903.1|2909|2903|2909.1|2903.1|2908.8|2902.8|7
1623942780000|2021-06-17 15:13:00|2908.8|2902.8|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|13
1623942790000|2021-06-17 15:13:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1623942800000|2021-06-17 15:13:20|2909|2903|2909|2903|2909.3|2903.3|2909|2903|5
1623942810000|2021-06-17 15:13:30|2908.4|2902.4|2908.3|2902.3|2908.4|2902.4|2908.3|2902.3|2
1623942820000|2021-06-17 15:13:40|2908.4|2902.4|2908.5|2902.5|2908.6|2902.6|2908.3|2902.3|5
1623942840000|2021-06-17 15:14:00|2908.8|2902.8|2909|2903|2909.1|2903.1|2908.5|2902.5|5
1623942850000|2021-06-17 15:14:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.4|2903.4|4
1623942860000|2021-06-17 15:14:20|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1623942870000|2021-06-17 15:14:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1623942880000|2021-06-17 15:14:40|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1623942890000|2021-06-17 15:14:50|2909.5|2903.5|2909.1|2903.1|2909.5|2903.5|2908.8|2902.8|6
1623942900000|2021-06-17 15:15:00|2909.4|2903.4|2908.6|2902.6|2909.4|2903.4|2908.6|2902.6|4
1623942910000|2021-06-17 15:15:10|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|7
1623942920000|2021-06-17 15:15:20|2909.8|2903.8|2909.8|2903.8|2910.3|2904.3|2909.6|2903.6|7
1623942930000|2021-06-17 15:15:30|2909.6|2903.6|2910.3|2904.3|2910.3|2904.3|2909.6|2903.6|4
1623942940000|2021-06-17 15:15:40|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|4
1623942950000|2021-06-17 15:15:50|2910.1|2904.1|2910.8|2904.8|2910.9|2904.9|2910.1|2904.1|4
1623942960000|2021-06-17 15:16:00|2910.1|2904.1|2909.9|2903.9|2910.8|2904.8|2909.9|2903.9|5
1623942970000|2021-06-17 15:16:10|2910|2904|2910.4|2904.4|2910.5|2904.5|2910|2904|5
1623942980000|2021-06-17 15:16:20|2910.1|2904.1|2910.8|2904.8|2910.8|2904.8|2910.1|2904.1|6
1623942990000|2021-06-17 15:16:30|2910.6|2904.6|2910.8|2904.8|2910.8|2904.8|2910.6|2904.6|2
1623943000000|2021-06-17 15:16:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1623943020000|2021-06-17 15:17:00|2910.4|2904.4|2910.4|2904.4|2911.6|2905.6|2910.4|2904.4|9
1623943030000|2021-06-17 15:17:10|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|3
1623943040000|2021-06-17 15:17:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|5
1623943050000|2021-06-17 15:17:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1623943090000|2021-06-17 15:18:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1623943100000|2021-06-17 15:18:20|2911.3|2905.3|2911.6|2905.6|2912.1|2906.1|2911.3|2905.3|5
1623943110000|2021-06-17 15:18:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1623943120000|2021-06-17 15:18:40|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1623943130000|2021-06-17 15:18:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1623943140000|2021-06-17 15:19:00|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1623943160000|2021-06-17 15:19:20|2911.6|2905.6|2910.9|2904.9|2911.6|2905.6|2910.9|2904.9|4
1623943170000|2021-06-17 15:19:30|2911|2905|2909.9|2903.9|2911|2905|2909.9|2903.9|3
1623943180000|2021-06-17 15:19:40|2910.1|2904.1|2911|2905|2911|2905|2910.1|2904.1|4
1623943190000|2021-06-17 15:19:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623943200000|2021-06-17 15:20:00|2910.6|2904.6|2910.6|2904.6|2910.8|2904.8|2910.6|2904.6|3
1623943220000|2021-06-17 15:20:20|2910.4|2904.4|2911|2905|2911.1|2905.1|2910.1|2904.1|7
1623943230000|2021-06-17 15:20:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623943240000|2021-06-17 15:20:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623943250000|2021-06-17 15:20:50|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1623943260000|2021-06-17 15:21:00|2911.3|2905.3|2911.4|2905.4|2911.4|2905.4|2911.3|2905.3|2
1623943290000|2021-06-17 15:21:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1623943300000|2021-06-17 15:21:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623943310000|2021-06-17 15:21:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910|2904|6
1623943320000|2021-06-17 15:22:00|2910.3|2904.3|2910.6|2904.6|2911.4|2905.4|2910|2904|5
1623943380000|2021-06-17 15:23:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623943410000|2021-06-17 15:23:30|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1623943440000|2021-06-17 15:24:00|2910|2904|2910.8|2904.8|2910.8|2904.8|2909.9|2903.9|5
1623943450000|2021-06-17 15:24:10|2910.9|2904.9|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1623943460000|2021-06-17 15:24:20|2910.5|2904.5|2910.5|2904.5|2910.9|2904.9|2910.5|2904.5|5
1623943470000|2021-06-17 15:24:30|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.3|2904.3|5
1623943480000|2021-06-17 15:24:40|2910.6|2904.6|2910.8|2904.8|2910.9|2904.9|2910.6|2904.6|3
1623943490000|2021-06-17 15:24:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1623943500000|2021-06-17 15:25:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623943510000|2021-06-17 15:25:10|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.3|2904.3|4
1623943520000|2021-06-17 15:25:20|2910.9|2904.9|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|4
1623943530000|2021-06-17 15:25:30|2910|2904|2909.9|2903.9|2910.1|2904.1|2909.8|2903.8|5
1623943540000|2021-06-17 15:25:40|2910.3|2904.3|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1623943550000|2021-06-17 15:25:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1623943560000|2021-06-17 15:26:00|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.5|2904.5|4
1623943570000|2021-06-17 15:26:10|2910.8|2904.8|2910.9|2904.9|2911.1|2905.1|2910.8|2904.8|4
1623943580000|2021-06-17 15:26:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623943590000|2021-06-17 15:26:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1623943600000|2021-06-17 15:26:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623943610000|2021-06-17 15:26:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1623943620000|2021-06-17 15:27:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623943630000|2021-06-17 15:27:10|2910.3|2904.3|2909.6|2903.6|2910.3|2904.3|2909.6|2903.6|4
1623943640000|2021-06-17 15:27:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1623943650000|2021-06-17 15:27:30|2910|2904|2910.4|2904.4|2910.4|2904.4|2910|2904|3
1623943660000|2021-06-17 15:27:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1623943680000|2021-06-17 15:28:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623943710000|2021-06-17 15:28:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623943750000|2021-06-17 15:29:10|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1623943790000|2021-06-17 15:29:50|2910.1|2904.1|2910|2904|2910.4|2904.4|2910|2904|4
1623943800000|2021-06-17 15:30:00|2910.1|2904.1|2909.5|2903.5|2910.4|2904.4|2909.5|2903.5|8
1623943810000|2021-06-17 15:30:10|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2908.6|2902.6|3
1623943820000|2021-06-17 15:30:20|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.6|2902.6|3
1623943830000|2021-06-17 15:30:30|2908.6|2902.6|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|3
1623943840000|2021-06-17 15:30:40|2908.1|2902.1|2906.8|2900.8|2908.1|2902.1|2906.8|2900.8|4
1623943850000|2021-06-17 15:30:50|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|4
1623943860000|2021-06-17 15:31:00|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|10
1623943870000|2021-06-17 15:31:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|4
1623943880000|2021-06-17 15:31:20|2907|2901|2907.8|2901.8|2907.8|2901.8|2907|2901|3
1623943890000|2021-06-17 15:31:30|2908.3|2902.3|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1623943910000|2021-06-17 15:31:50|2908.8|2902.8|2908.3|2902.3|2908.9|2902.9|2908.3|2902.3|5
1623943920000|2021-06-17 15:32:00|2908.5|2902.5|2908.8|2902.8|2909.1|2903.1|2908.5|2902.5|5
1623943930000|2021-06-17 15:32:10|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|2
1623943940000|2021-06-17 15:32:20|2909.5|2903.5|2910.1|2904.1|2910.1|2904.1|2909.3|2903.3|7
1623943950000|2021-06-17 15:32:30|2909.9|2903.9|2909.8|2903.8|2909.9|2903.9|2909.8|2903.8|2
1623943960000|2021-06-17 15:32:40|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1623944000000|2021-06-17 15:33:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1623944020000|2021-06-17 15:33:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1623944030000|2021-06-17 15:33:50|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|5
1623944040000|2021-06-17 15:34:00|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|6
1623944090000|2021-06-17 15:34:50|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1623944100000|2021-06-17 15:35:00|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|5
1623944110000|2021-06-17 15:35:10|2910.4|2904.4|2910|2904|2910.4|2904.4|2909.8|2903.8|4
1623944120000|2021-06-17 15:35:20|2910.3|2904.3|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|4
1623944130000|2021-06-17 15:35:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1623944140000|2021-06-17 15:35:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1623944170000|2021-06-17 15:36:10|2908.5|2902.5|2908.9|2902.9|2908.9|2902.9|2908.5|2902.5|3
1623944180000|2021-06-17 15:36:20|2909.3|2903.3|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|4
1623944190000|2021-06-17 15:36:30|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.6|2903.6|2
1623944210000|2021-06-17 15:36:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623944270000|2021-06-17 15:37:50|2909.5|2903.5|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|3
1623944280000|2021-06-17 15:38:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1623944290000|2021-06-17 15:38:10|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|2
1623944300000|2021-06-17 15:38:20|2910.5|2904.5|2909.1|2903.1|2910.5|2904.5|2909.1|2903.1|4
1623944320000|2021-06-17 15:38:40|2909.3|2903.3|2909.6|2903.6|2909.6|2903.6|2909.3|2903.3|2
1623944330000|2021-06-17 15:38:50|2910|2904|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|6
1623944350000|2021-06-17 15:39:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1623944360000|2021-06-17 15:39:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623944370000|2021-06-17 15:39:30|2909.5|2903.5|2909.8|2903.8|2910|2904|2909.5|2903.5|4
1623944380000|2021-06-17 15:39:40|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|4
1623944400000|2021-06-17 15:40:00|2910.5|2904.5|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|5
1623944410000|2021-06-17 15:40:10|2910|2904|2909|2903|2910|2904|2909|2903|3
1623944430000|2021-06-17 15:40:30|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1623944440000|2021-06-17 15:40:40|2908.3|2902.3|2908|2902|2908.3|2902.3|2907.8|2901.8|4
1623944450000|2021-06-17 15:40:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1623944460000|2021-06-17 15:41:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1623944500000|2021-06-17 15:41:40|2908.6|2902.6|2908.8|2902.8|2909.4|2903.4|2908.6|2902.6|6
1623944510000|2021-06-17 15:41:50|2909|2903|2909.3|2903.3|2909.4|2903.4|2909|2903|4
1623944520000|2021-06-17 15:42:00|2908.8|2902.8|2907.8|2901.8|2909|2903|2907.8|2901.8|7
1623944530000|2021-06-17 15:42:10|2908|2902|2908.3|2902.3|2908.4|2902.4|2907.3|2901.3|8
1623944540000|2021-06-17 15:42:20|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1623944550000|2021-06-17 15:42:30|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1623944570000|2021-06-17 15:42:50|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|4
1623944630000|2021-06-17 15:43:50|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|3
1623944640000|2021-06-17 15:44:00|2908|2902|2908.1|2902.1|2908.3|2902.3|2908|2902|4
1623944650000|2021-06-17 15:44:10|2908.4|2902.4|2909.4|2903.4|2909.4|2903.4|2908.4|2902.4|5
1623944660000|2021-06-17 15:44:20|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2909.3|2903.3|3
1623944670000|2021-06-17 15:44:30|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1623944680000|2021-06-17 15:44:40|2909.3|2903.3|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|3
1623944690000|2021-06-17 15:44:50|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|4
1623944700000|2021-06-17 15:45:00|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1623944710000|2021-06-17 15:45:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1623944720000|2021-06-17 15:45:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1623944750000|2021-06-17 15:45:50|2910.5|2904.5|2911.4|2905.4|2911.4|2905.4|2910.5|2904.5|2
1623944760000|2021-06-17 15:46:00|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1623944770000|2021-06-17 15:46:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623944790000|2021-06-17 15:46:30|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1623944820000|2021-06-17 15:47:00|2909.5|2903.5|2909.1|2903.1|2909.5|2903.5|2909.1|2903.1|2
1623944830000|2021-06-17 15:47:10|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1623944840000|2021-06-17 15:47:20|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1623944850000|2021-06-17 15:47:30|2908.8|2902.8|2909.4|2903.4|2909.4|2903.4|2908.8|2902.8|2
1623944860000|2021-06-17 15:47:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1623944880000|2021-06-17 15:48:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1623944890000|2021-06-17 15:48:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1623944900000|2021-06-17 15:48:20|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1623944910000|2021-06-17 15:48:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1623944930000|2021-06-17 15:48:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1623944950000|2021-06-17 15:49:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1623944970000|2021-06-17 15:49:30|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1623944980000|2021-06-17 15:49:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1623944990000|2021-06-17 15:49:50|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1623945000000|2021-06-17 15:50:00|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1623945010000|2021-06-17 15:50:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1623945020000|2021-06-17 15:50:20|2907|2901|2907|2901|2907|2901|2906.8|2900.8|5
1623945030000|2021-06-17 15:50:30|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|7
1623945040000|2021-06-17 15:50:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.3|2901.3|3
1623945050000|2021-06-17 15:50:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623945060000|2021-06-17 15:51:00|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|5
1623945070000|2021-06-17 15:51:10|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907.3|2901.3|2
1623945100000|2021-06-17 15:51:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1623945110000|2021-06-17 15:51:50|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|4
1623945120000|2021-06-17 15:52:00|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1623945130000|2021-06-17 15:52:10|2908.1|2902.1|2907.8|2901.8|2908.1|2902.1|2907.8|2901.8|2
1623945140000|2021-06-17 15:52:20|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1623945150000|2021-06-17 15:52:30|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.8|2900.8|5
1623945160000|2021-06-17 15:52:40|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|7
1623945170000|2021-06-17 15:52:50|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|6
1623945180000|2021-06-17 15:53:00|2906.5|2900.5|2906.5|2900.5|2906.6|2900.6|2906.5|2900.5|3
1623945190000|2021-06-17 15:53:10|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1623945200000|2021-06-17 15:53:20|2905.8|2899.8|2905.4|2899.4|2905.8|2899.8|2905.4|2899.4|3
1623945210000|2021-06-17 15:53:30|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.6|2898.6|4
1623945220000|2021-06-17 15:53:40|2904.6|2898.6|2904.6|2898.6|2905.1|2899.1|2904.4|2898.4|8
1623945230000|2021-06-17 15:53:50|2904.4|2898.4|2904.6|2898.6|2904.9|2898.9|2904.1|2898.1|9
1623945240000|2021-06-17 15:54:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1623945260000|2021-06-17 15:54:20|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1623945270000|2021-06-17 15:54:30|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1623945280000|2021-06-17 15:54:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1623945290000|2021-06-17 15:54:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1623945300000|2021-06-17 15:55:00|2905.6|2899.6|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|3
1623945310000|2021-06-17 15:55:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1623945320000|2021-06-17 15:55:20|2906.5|2900.5|2906.9|2900.9|2906.9|2900.9|2906.5|2900.5|3
1623945340000|2021-06-17 15:55:40|2906.8|2900.8|2906.3|2900.3|2906.8|2900.8|2906.1|2900.1|4
1623945350000|2021-06-17 15:55:50|2906.5|2900.5|2906.4|2900.4|2906.5|2900.5|2906.4|2900.4|2
1623945360000|2021-06-17 15:56:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1623945390000|2021-06-17 15:56:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1623945430000|2021-06-17 15:57:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1623945450000|2021-06-17 15:57:30|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|2
1623945470000|2021-06-17 15:57:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623945520000|2021-06-17 15:58:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1623945540000|2021-06-17 15:59:00|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1623945550000|2021-06-17 15:59:10|2906|2900|2906|2900|2906.4|2900.4|2906|2900|7
1623945560000|2021-06-17 15:59:20|2905.9|2899.9|2906|2900|2906|2900|2905.9|2899.9|2
1623945590000|2021-06-17 15:59:50|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1623945600000|2021-06-17 16:00:00|2906.3|2900.3|2905.1|2899.1|2906.3|2900.3|2905.1|2899.1|6
1623945610000|2021-06-17 16:00:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1623945630000|2021-06-17 16:00:30|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1623945640000|2021-06-17 16:00:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1623945650000|2021-06-17 16:00:50|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1623945660000|2021-06-17 16:01:00|2903.9|2897.9|2903.9|2897.9|2904|2898|2903.6|2897.6|5
1623945670000|2021-06-17 16:01:10|2904.1|2898.1|2905|2899|2905|2899|2904.1|2898.1|5
1623945680000|2021-06-17 16:01:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1623945690000|2021-06-17 16:01:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1623945700000|2021-06-17 16:01:40|2905.4|2899.4|2906.4|2900.4|2906.4|2900.4|2905.4|2899.4|4
1623945710000|2021-06-17 16:01:50|2906.6|2900.6|2907.5|2901.5|2907.6|2901.6|2906.6|2900.6|8
1623945720000|2021-06-17 16:02:00|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1623945740000|2021-06-17 16:02:20|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1623945750000|2021-06-17 16:02:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1623945760000|2021-06-17 16:02:40|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1623945780000|2021-06-17 16:03:00|2905.9|2899.9|2906.3|2900.3|2906.3|2900.3|2905.9|2899.9|3
1623945790000|2021-06-17 16:03:10|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1623945850000|2021-06-17 16:04:10|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.4|2900.4|4
1623945870000|2021-06-17 16:04:30|2906.5|2900.5|2906|2900|2906.6|2900.6|2906|2900|4
1623945890000|2021-06-17 16:04:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1623945900000|2021-06-17 16:05:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1623945920000|2021-06-17 16:05:20|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|3
1623945970000|2021-06-17 16:06:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1623945980000|2021-06-17 16:06:20|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1623945990000|2021-06-17 16:06:30|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1623946000000|2021-06-17 16:06:40|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|3
1623946020000|2021-06-17 16:07:00|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|2
1623946030000|2021-06-17 16:07:10|2905.9|2899.9|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|3
1623946040000|2021-06-17 16:07:20|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1623946050000|2021-06-17 16:07:30|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1623946070000|2021-06-17 16:07:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1623946100000|2021-06-17 16:08:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1623946110000|2021-06-17 16:08:30|2904.9|2898.9|2905.1|2899.1|2905.4|2899.4|2904.9|2898.9|4
1623946120000|2021-06-17 16:08:40|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1623946130000|2021-06-17 16:08:50|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1623946140000|2021-06-17 16:09:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1623946150000|2021-06-17 16:09:10|2905.1|2899.1|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|3
1623946160000|2021-06-17 16:09:20|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1623946250000|2021-06-17 16:10:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1623946290000|2021-06-17 16:11:30|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1623946300000|2021-06-17 16:11:40|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1623946350000|2021-06-17 16:12:30|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1623946360000|2021-06-17 16:12:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1623946380000|2021-06-17 16:13:00|2905.5|2899.5|2904.9|2898.9|2905.5|2899.5|2904.9|2898.9|3
1623946410000|2021-06-17 16:13:30|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1623946430000|2021-06-17 16:13:50|2904.9|2898.9|2903.4|2897.4|2904.9|2898.9|2903.4|2897.4|4
1623946450000|2021-06-17 16:14:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1623946510000|2021-06-17 16:15:10|2903.6|2897.6|2902.6|2896.6|2903.6|2897.6|2902.6|2896.6|3
1623946530000|2021-06-17 16:15:30|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1623946560000|2021-06-17 16:16:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1623946570000|2021-06-17 16:16:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1623946590000|2021-06-17 16:16:30|2902.3|2896.3|2902.1|2896.1|2902.3|2896.3|2902.1|2896.1|2
1623946630000|2021-06-17 16:17:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1623946640000|2021-06-17 16:17:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1623946670000|2021-06-17 16:17:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1623946680000|2021-06-17 16:18:00|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|3
1623946690000|2021-06-17 16:18:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1623946700000|2021-06-17 16:18:20|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2901.6|2895.6|2
1623946710000|2021-06-17 16:18:30|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|2
1623946730000|2021-06-17 16:18:50|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1623946750000|2021-06-17 16:19:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1623946760000|2021-06-17 16:19:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1623946770000|2021-06-17 16:19:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1623946790000|2021-06-17 16:19:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|3
1623946810000|2021-06-17 16:20:10|2901.3|2895.3|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|3
1623946830000|2021-06-17 16:20:30|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|2
1623946860000|2021-06-17 16:21:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1623946870000|2021-06-17 16:21:10|2901.4|2895.4|2901.5|2895.5|2901.5|2895.5|2901.4|2895.4|2
1623946880000|2021-06-17 16:21:20|2901.4|2895.4|2901.5|2895.5|2901.5|2895.5|2901.4|2895.4|2
1623946890000|2021-06-17 16:21:30|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|6
1623946900000|2021-06-17 16:21:40|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|7
1623946910000|2021-06-17 16:21:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|3
1623946920000|2021-06-17 16:22:00|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|2
1623946950000|2021-06-17 16:22:30|2900.9|2894.9|2901|2895|2901.1|2895.1|2900.9|2894.9|4
1623946960000|2021-06-17 16:22:40|2900.9|2894.9|2900.9|2894.9|2901|2895|2900.6|2894.6|5
1623946970000|2021-06-17 16:22:50|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1623946980000|2021-06-17 16:23:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.9|2893.9|4
1623947080000|2021-06-17 16:24:40|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1623947100000|2021-06-17 16:25:00|2898.4|2892.4|2897|2891|2898.6|2892.6|2896.9|2890.9|8
1623947110000|2021-06-17 16:25:10|2897.1|2891.1|2897|2891|2897.1|2891.1|2897|2891|2
1623947120000|2021-06-17 16:25:20|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896.6|2890.6|2
1623947130000|2021-06-17 16:25:30|2896.4|2890.4|2895.1|2889.1|2896.4|2890.4|2895.1|2889.1|3
1623947140000|2021-06-17 16:25:40|2894.9|2888.9|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|3
1623947160000|2021-06-17 16:26:00|2895.3|2889.3|2897.1|2891.1|2897.1|2891.1|2895.3|2889.3|6
1623947170000|2021-06-17 16:26:10|2896.9|2890.9|2897.5|2891.5|2897.8|2891.8|2896.9|2890.9|5
1623947180000|2021-06-17 16:26:20|2897.4|2891.4|2895.9|2889.9|2897.4|2891.4|2895.9|2889.9|4
1623947190000|2021-06-17 16:26:30|2896.1|2890.1|2896.5|2890.5|2896.5|2890.5|2896.1|2890.1|2
1623947200000|2021-06-17 16:26:40|2896.3|2890.3|2895.9|2889.9|2896.3|2890.3|2895.9|2889.9|4
1623947210000|2021-06-17 16:26:50|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896|2890|5
1623947220000|2021-06-17 16:27:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1623947250000|2021-06-17 16:27:30|2897.1|2891.1|2897.4|2891.4|2897.6|2891.6|2897.1|2891.1|4
1623947260000|2021-06-17 16:27:40|2897.6|2891.6|2897.8|2891.8|2898.3|2892.3|2897.6|2891.6|7
1623947270000|2021-06-17 16:27:50|2898|2892|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|4
1623947280000|2021-06-17 16:28:00|2898.1|2892.1|2898.1|2892.1|2898.5|2892.5|2898.1|2892.1|4
1623947290000|2021-06-17 16:28:10|2897.9|2891.9|2898.6|2892.6|2898.8|2892.8|2897.9|2891.9|4
1623947300000|2021-06-17 16:28:20|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1623947320000|2021-06-17 16:28:40|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1623947330000|2021-06-17 16:28:50|2898.4|2892.4|2898.3|2892.3|2899.3|2893.3|2898.3|2892.3|6
1623947350000|2021-06-17 16:29:10|2898.5|2892.5|2898.9|2892.9|2898.9|2892.9|2898.5|2892.5|2
1623947360000|2021-06-17 16:29:20|2899.3|2893.3|2898.9|2892.9|2899.5|2893.5|2898.6|2892.6|5
1623947370000|2021-06-17 16:29:30|2899|2893|2898.8|2892.8|2899.4|2893.4|2898.8|2892.8|4
1623947380000|2021-06-17 16:29:40|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1623947400000|2021-06-17 16:30:00|2898|2892|2896.4|2890.4|2898|2892|2896.4|2890.4|4
1623947410000|2021-06-17 16:30:10|2895.6|2889.6|2896.6|2890.6|2896.6|2890.6|2895.6|2889.6|2
1623947450000|2021-06-17 16:30:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1623947460000|2021-06-17 16:31:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1623947490000|2021-06-17 16:31:30|2896|2890|2897.8|2891.8|2897.8|2891.8|2896|2890|3
1623947500000|2021-06-17 16:31:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1623947510000|2021-06-17 16:31:50|2897.1|2891.1|2896|2890|2897.1|2891.1|2896|2890|2
1623947550000|2021-06-17 16:32:30|2896.4|2890.4|2896.5|2890.5|2896.5|2890.5|2896.4|2890.4|2
1623947600000|2021-06-17 16:33:20|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|2
1623947630000|2021-06-17 16:33:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.5|2889.5|3
1623947670000|2021-06-17 16:34:30|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1623947680000|2021-06-17 16:34:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1623947690000|2021-06-17 16:34:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1623947710000|2021-06-17 16:35:10|2894.6|2888.6|2895.6|2889.6|2895.6|2889.6|2894.6|2888.6|4
1623947720000|2021-06-17 16:35:20|2895.8|2889.8|2895.4|2889.4|2895.8|2889.8|2895.1|2889.1|6
1623947730000|2021-06-17 16:35:30|2895.6|2889.6|2895.8|2889.8|2895.8|2889.8|2895.4|2889.4|5
1623947740000|2021-06-17 16:35:40|2895.6|2889.6|2894.9|2888.9|2895.6|2889.6|2894.9|2888.9|3
1623947750000|2021-06-17 16:35:50|2895.1|2889.1|2894.8|2888.8|2895.1|2889.1|2894.6|2888.6|4
1623947760000|2021-06-17 16:36:00|2895.1|2889.1|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|4
1623947770000|2021-06-17 16:36:10|2895.1|2889.1|2894.9|2888.9|2895.3|2889.3|2894.9|2888.9|6
1623947780000|2021-06-17 16:36:20|2895.1|2889.1|2894.9|2888.9|2895.3|2889.3|2894.9|2888.9|4
1623947790000|2021-06-17 16:36:30|2895|2889|2895.5|2889.5|2895.5|2889.5|2894.4|2888.4|10
1623947800000|2021-06-17 16:36:40|2895.8|2889.8|2895.9|2889.9|2895.9|2889.9|2895.3|2889.3|13
1623947810000|2021-06-17 16:36:50|2895.6|2889.6|2896.5|2890.5|2896.9|2890.9|2895.6|2889.6|9
1623947820000|2021-06-17 16:37:00|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|13
1623947830000|2021-06-17 16:37:10|2897.3|2891.3|2897.6|2891.6|2897.9|2891.9|2897.3|2891.3|6
1623947840000|2021-06-17 16:37:20|2897.4|2891.4|2897.4|2891.4|2897.9|2891.9|2897.4|2891.4|8
1623947850000|2021-06-17 16:37:30|2897.5|2891.5|2896.8|2890.8|2897.9|2891.9|2896.8|2890.8|6
1623947870000|2021-06-17 16:37:50|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1623947880000|2021-06-17 16:38:00|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1623947900000|2021-06-17 16:38:20|2896.1|2890.1|2895.9|2889.9|2896.4|2890.4|2895.9|2889.9|4
1623947910000|2021-06-17 16:38:30|2896.1|2890.1|2896.1|2890.1|2896.5|2890.5|2896.1|2890.1|6
1623947920000|2021-06-17 16:38:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|3
1623947930000|2021-06-17 16:38:50|2895.9|2889.9|2894.9|2888.9|2896.5|2890.5|2894.9|2888.9|5
1623947940000|2021-06-17 16:39:00|2895|2889|2894.9|2888.9|2895|2889|2894.9|2888.9|2
1623947960000|2021-06-17 16:39:20|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1623947970000|2021-06-17 16:39:30|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1623948000000|2021-06-17 16:40:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1623948010000|2021-06-17 16:40:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1623948040000|2021-06-17 16:40:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1623948050000|2021-06-17 16:40:50|2894.9|2888.9|2894.8|2888.8|2894.9|2888.9|2894.4|2888.4|3
1623948060000|2021-06-17 16:41:00|2895|2889|2895.1|2889.1|2895.1|2889.1|2895|2889|2
1623948120000|2021-06-17 16:42:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1623948150000|2021-06-17 16:42:30|2895.6|2889.6|2896.4|2890.4|2896.6|2890.6|2895.6|2889.6|4
1623948160000|2021-06-17 16:42:40|2896|2890|2896.4|2890.4|2896.4|2890.4|2896|2890|2
1623948190000|2021-06-17 16:43:10|2896.6|2890.6|2897|2891|2897|2891|2896.6|2890.6|2
1623948220000|2021-06-17 16:43:40|2897.3|2891.3|2898|2892|2898|2892|2897.3|2891.3|2
1623948230000|2021-06-17 16:43:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1623948290000|2021-06-17 16:44:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1623948310000|2021-06-17 16:45:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1623948370000|2021-06-17 16:46:10|2897.1|2891.1|2895.9|2889.9|2897.1|2891.1|2895.8|2889.8|4
1623948380000|2021-06-17 16:46:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1623948390000|2021-06-17 16:46:30|2896.3|2890.3|2895.6|2889.6|2896.3|2890.3|2895.6|2889.6|2
1623948400000|2021-06-17 16:46:40|2896.1|2890.1|2896.9|2890.9|2896.9|2890.9|2895.6|2889.6|7
1623948410000|2021-06-17 16:46:50|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1623948420000|2021-06-17 16:47:00|2897|2891|2896.6|2890.6|2897.1|2891.1|2896.5|2890.5|5
1623948430000|2021-06-17 16:47:10|2896.8|2890.8|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|4
1623948440000|2021-06-17 16:47:20|2898.1|2892.1|2898.3|2892.3|2898.3|2892.3|2898.1|2892.1|2
1623948450000|2021-06-17 16:47:30|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1623948460000|2021-06-17 16:47:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1623948490000|2021-06-17 16:48:10|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2898.9|2892.9|6
1623948500000|2021-06-17 16:48:20|2899.3|2893.3|2898.8|2892.8|2899.3|2893.3|2898.5|2892.5|4
1623948510000|2021-06-17 16:48:30|2899.3|2893.3|2899.3|2893.3|2899.4|2893.4|2899.3|2893.3|3
1623948520000|2021-06-17 16:48:40|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1623948540000|2021-06-17 16:49:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1623948560000|2021-06-17 16:49:20|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|2
1623948570000|2021-06-17 16:49:30|2898.6|2892.6|2898.1|2892.1|2898.9|2892.9|2898.1|2892.1|9
1623948580000|2021-06-17 16:49:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1623948610000|2021-06-17 16:50:10|2897.6|2891.6|2897.4|2891.4|2897.6|2891.6|2897.4|2891.4|2
1623948620000|2021-06-17 16:50:20|2897.6|2891.6|2897.9|2891.9|2897.9|2891.9|2897.6|2891.6|4
1623948640000|2021-06-17 16:50:40|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|2
1623948650000|2021-06-17 16:50:50|2899|2893|2899|2893|2899.3|2893.3|2899|2893|3
1623948660000|2021-06-17 16:51:00|2898.9|2892.9|2898.9|2892.9|2899.3|2893.3|2898.9|2892.9|8
1623948680000|2021-06-17 16:51:20|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1623948690000|2021-06-17 16:51:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1623948700000|2021-06-17 16:51:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1623948710000|2021-06-17 16:51:50|2896.6|2890.6|2896|2890|2896.6|2890.6|2895.8|2889.8|3
1623948740000|2021-06-17 16:52:20|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|4
1623948750000|2021-06-17 16:52:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1623948790000|2021-06-17 16:53:10|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1623948800000|2021-06-17 16:53:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1623948810000|2021-06-17 16:53:30|2893.8|2887.8|2893.6|2887.6|2893.8|2887.8|2893.6|2887.6|2
1623948830000|2021-06-17 16:53:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1623948840000|2021-06-17 16:54:00|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1623948920000|2021-06-17 16:55:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1623948930000|2021-06-17 16:55:30|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.1|2886.1|3
1623948980000|2021-06-17 16:56:20|2892.4|2886.4|2892.4|2886.4|2892.6|2886.6|2892.4|2886.4|3
1623949000000|2021-06-17 16:56:40|2891.8|2885.8|2891.3|2885.3|2891.8|2885.8|2891.3|2885.3|3
1623949020000|2021-06-17 16:57:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1623949060000|2021-06-17 16:57:40|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.8|2884.8|3
1623949110000|2021-06-17 16:58:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1623949130000|2021-06-17 16:58:50|2890.4|2884.4|2888.4|2882.4|2890.4|2884.4|2888.4|2882.4|6
1623949160000|2021-06-17 16:59:20|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|2888.1|2882.1|1
1623974520000|2021-06-18 00:02:00|2899.3|2893.3|2900.4|2894.4|2900.4|2894.4|2898.8|2892.8|5
1623974550000|2021-06-18 00:02:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1623974760000|2021-06-18 00:06:00|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1623974770000|2021-06-18 00:06:10|2904.8|2898.8|2905.5|2899.5|2905.5|2899.5|2904.8|2898.8|2
1623974910000|2021-06-18 00:08:30|2905.3|2899.3|2904.3|2898.3|2905.3|2899.3|2904.3|2898.3|3
1623975130000|2021-06-18 00:12:10|2904.5|2898.5|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|2
1623975140000|2021-06-18 00:12:20|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1623975150000|2021-06-18 00:12:30|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1623975250000|2021-06-18 00:14:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1623975260000|2021-06-18 00:14:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1623975300000|2021-06-18 00:15:00|2905.8|2899.8|2905.6|2899.6|2905.8|2899.8|2905.6|2899.6|2
1623975330000|2021-06-18 00:15:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1623975420000|2021-06-18 00:17:00|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1623975430000|2021-06-18 00:17:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1623975440000|2021-06-18 00:17:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1623975540000|2021-06-18 00:19:00|2906.8|2900.8|2908.4|2902.4|2908.4|2902.4|2906.8|2900.8|2
1623975550000|2021-06-18 00:19:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1623975720000|2021-06-18 00:22:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623975830000|2021-06-18 00:23:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1623976320000|2021-06-18 00:32:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623976380000|2021-06-18 00:33:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1623976420000|2021-06-18 00:33:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1623976430000|2021-06-18 00:33:50|2913|2907|2913|2907|2913|2907|2913|2907|1
1623976550000|2021-06-18 00:35:50|2912.4|2906.4|2912.8|2906.8|2912.8|2906.8|2912.4|2906.4|2
1623976580000|2021-06-18 00:36:20|2913.3|2907.3|2913.6|2907.6|2913.6|2907.6|2913.3|2907.3|2
1623976590000|2021-06-18 00:36:30|2913.5|2907.5|2910.8|2904.8|2913.5|2907.5|2910.5|2904.5|4
1623976600000|2021-06-18 00:36:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1623976610000|2021-06-18 00:36:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623976670000|2021-06-18 00:37:50|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1623976740000|2021-06-18 00:39:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623976790000|2021-06-18 00:39:50|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1623976800000|2021-06-18 00:40:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623976940000|2021-06-18 00:42:20|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|2
1623976950000|2021-06-18 00:42:30|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1623977010000|2021-06-18 00:43:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1623977120000|2021-06-18 00:45:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623977660000|2021-06-18 00:54:20|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|2
1623977670000|2021-06-18 00:54:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1623977690000|2021-06-18 00:54:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1623977720000|2021-06-18 00:55:20|2905.9|2899.9|2905.6|2899.6|2906.4|2900.4|2905.6|2899.6|3
1623977750000|2021-06-18 00:55:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1623977760000|2021-06-18 00:56:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1623977800000|2021-06-18 00:56:40|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1623977890000|2021-06-18 00:58:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1623977900000|2021-06-18 00:58:20|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|2
1623977990000|2021-06-18 00:59:50|2906.5|2900.5|2904|2898|2906.5|2900.5|2904|2898|7
1623978000000|2021-06-18 01:00:00|2904.3|2898.3|2909.3|2903.3|2909.3|2903.3|2904.3|2898.3|12
1623978010000|2021-06-18 01:00:10|2909|2903|2908|2902|2909.5|2903.5|2907|2901|13
1623978020000|2021-06-18 01:00:20|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2905.3|2899.3|20
1623978030000|2021-06-18 01:00:30|2907.5|2901.5|2909.3|2903.3|2909.5|2903.5|2907.3|2901.3|10
1623978040000|2021-06-18 01:00:40|2909.8|2903.8|2909.8|2903.8|2910.5|2904.5|2907.5|2901.5|12
1623978050000|2021-06-18 01:00:50|2909.5|2903.5|2909.5|2903.5|2910|2904|2909.5|2903.5|5
1623978060000|2021-06-18 01:01:00|2909.3|2903.3|2906.8|2900.8|2909.5|2903.5|2905.8|2899.8|19
1623978070000|2021-06-18 01:01:10|2908|2902|2908.3|2902.3|2908.5|2902.5|2906.5|2900.5|9
1623978080000|2021-06-18 01:01:20|2908.5|2902.5|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|4
1623978090000|2021-06-18 01:01:30|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.3|2900.3|11
1623978100000|2021-06-18 01:01:40|2906.8|2900.8|2908.3|2902.3|2908.5|2902.5|2906.8|2900.8|10
1623978110000|2021-06-18 01:01:50|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1623978120000|2021-06-18 01:02:00|2908.5|2902.5|2907.3|2901.3|2909|2903|2907.3|2901.3|11
1623978130000|2021-06-18 01:02:10|2907.5|2901.5|2910|2904|2910|2904|2907.3|2901.3|10
1623978140000|2021-06-18 01:02:20|2910.3|2904.3|2911.5|2905.5|2911.5|2905.5|2910.3|2904.3|3
1623978150000|2021-06-18 01:02:30|2911.3|2905.3|2911.4|2905.4|2911.4|2905.4|2911|2905|3
1623978160000|2021-06-18 01:02:40|2911|2905|2910.3|2904.3|2911|2905|2910.3|2904.3|5
1623978170000|2021-06-18 01:02:50|2910.5|2904.5|2909|2903|2910.5|2904.5|2909|2903|8
1623978180000|2021-06-18 01:03:00|2909.3|2903.3|2908.5|2902.5|2909.5|2903.5|2907.8|2901.8|13
1623978190000|2021-06-18 01:03:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623978210000|2021-06-18 01:03:30|2909.6|2903.6|2910.3|2904.3|2910.3|2904.3|2909.6|2903.6|2
1623978220000|2021-06-18 01:03:40|2910.5|2904.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|3
1623978230000|2021-06-18 01:03:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1623978240000|2021-06-18 01:04:00|2911.8|2905.8|2909.3|2903.3|2911.8|2905.8|2909.3|2903.3|4
1623978250000|2021-06-18 01:04:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|3
1623978260000|2021-06-18 01:04:20|2909.8|2903.8|2912|2906|2912|2906|2909.8|2903.8|6
1623978280000|2021-06-18 01:04:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1623978290000|2021-06-18 01:04:50|2910|2904|2911|2905|2911|2905|2910|2904|2
1623978300000|2021-06-18 01:05:00|2910.8|2904.8|2909.6|2903.6|2910.8|2904.8|2909.5|2903.5|5
1623978310000|2021-06-18 01:05:10|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|3
1623978320000|2021-06-18 01:05:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1623978330000|2021-06-18 01:05:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1623978340000|2021-06-18 01:05:40|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1623978360000|2021-06-18 01:06:00|2911|2905|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|7
1623978370000|2021-06-18 01:06:10|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|3
1623978380000|2021-06-18 01:06:20|2913|2907|2912.5|2906.5|2913.8|2907.8|2912.3|2906.3|9
1623978400000|2021-06-18 01:06:40|2912.8|2906.8|2912.5|2906.5|2913|2907|2912.5|2906.5|4
1623978410000|2021-06-18 01:06:50|2912.3|2906.3|2910.5|2904.5|2912.3|2906.3|2910.5|2904.5|7
1623978420000|2021-06-18 01:07:00|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1623978430000|2021-06-18 01:07:10|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|3
1623978440000|2021-06-18 01:07:20|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|8
1623978450000|2021-06-18 01:07:30|2911.5|2905.5|2909.8|2903.8|2911.5|2905.5|2909.8|2903.8|2
1623978460000|2021-06-18 01:07:40|2910|2904|2910.8|2904.8|2911|2905|2910|2904|5
1623978470000|2021-06-18 01:07:50|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|3
1623978490000|2021-06-18 01:08:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1623978500000|2021-06-18 01:08:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1623978520000|2021-06-18 01:08:40|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.5|2903.5|3
1623978540000|2021-06-18 01:09:00|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1623978550000|2021-06-18 01:09:10|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|4
1623978560000|2021-06-18 01:09:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623978610000|2021-06-18 01:10:10|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|2
1623978620000|2021-06-18 01:10:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623978650000|2021-06-18 01:10:50|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|2
1623978660000|2021-06-18 01:11:00|2911.5|2905.5|2910.8|2904.8|2911.5|2905.5|2910.8|2904.8|3
1623978700000|2021-06-18 01:11:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1623978710000|2021-06-18 01:11:50|2911.8|2905.8|2911.9|2905.9|2911.9|2905.9|2911.8|2905.8|2
1623978720000|2021-06-18 01:12:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1623978730000|2021-06-18 01:12:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1623978740000|2021-06-18 01:12:20|2912.1|2906.1|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|2
1623978760000|2021-06-18 01:12:40|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1623978780000|2021-06-18 01:13:00|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1623978800000|2021-06-18 01:13:20|2909.8|2903.8|2909.6|2903.6|2910|2904|2909.6|2903.6|4
1623978820000|2021-06-18 01:13:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623978830000|2021-06-18 01:13:50|2909|2903|2907.8|2901.8|2909|2903|2907.5|2901.5|4
1623978840000|2021-06-18 01:14:00|2908|2902|2907.1|2901.1|2908|2902|2907.1|2901.1|6
1623978850000|2021-06-18 01:14:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907|2901|4
1623978860000|2021-06-18 01:14:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623978880000|2021-06-18 01:14:40|2906.9|2900.9|2906.5|2900.5|2906.9|2900.9|2906.3|2900.3|3
1623978890000|2021-06-18 01:14:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1623978900000|2021-06-18 01:15:00|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1623978910000|2021-06-18 01:15:10|2906|2900|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|6
1623978920000|2021-06-18 01:15:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1623978930000|2021-06-18 01:15:30|2905|2899|2904|2898|2905|2899|2903.8|2897.8|5
1623978940000|2021-06-18 01:15:40|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|3
1623978950000|2021-06-18 01:15:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1623978960000|2021-06-18 01:16:00|2903.8|2897.8|2902.3|2896.3|2903.8|2897.8|2902.3|2896.3|3
1623978970000|2021-06-18 01:16:10|2902|2896|2901.5|2895.5|2902|2896|2901.3|2895.3|7
1623978980000|2021-06-18 01:16:20|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2899.8|2893.8|3
1623978990000|2021-06-18 01:16:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1623979000000|2021-06-18 01:16:40|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1623979030000|2021-06-18 01:17:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1623979050000|2021-06-18 01:17:30|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|3
1623979060000|2021-06-18 01:17:40|2899.5|2893.5|2900|2894|2900|2894|2899.3|2893.3|4
1623979070000|2021-06-18 01:17:50|2899.8|2893.8|2898.3|2892.3|2899.8|2893.8|2898.3|2892.3|3
1623979080000|2021-06-18 01:18:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1623979090000|2021-06-18 01:18:10|2898.3|2892.3|2899.3|2893.3|2899.3|2893.3|2898.3|2892.3|3
1623979110000|2021-06-18 01:18:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1623979120000|2021-06-18 01:18:40|2899.8|2893.8|2900.8|2894.8|2900.8|2894.8|2899.8|2893.8|4
1623979130000|2021-06-18 01:18:50|2901|2895|2901|2895|2901.3|2895.3|2901|2895|3
1623979140000|2021-06-18 01:19:00|2900.8|2894.8|2899|2893|2900.8|2894.8|2899|2893|7
1623979150000|2021-06-18 01:19:10|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1623979160000|2021-06-18 01:19:20|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|2
1623979170000|2021-06-18 01:19:30|2900|2894|2899.3|2893.3|2901|2895|2899.3|2893.3|7
1623979180000|2021-06-18 01:19:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1623979190000|2021-06-18 01:19:50|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|4
1623979200000|2021-06-18 01:20:00|2899|2893|2899.5|2893.5|2899.5|2893.5|2899|2893|2
1623979210000|2021-06-18 01:20:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|3
1623979230000|2021-06-18 01:20:30|2900|2894|2900.3|2894.3|2900.5|2894.5|2900|2894|4
1623979240000|2021-06-18 01:20:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1623979250000|2021-06-18 01:20:50|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1623979260000|2021-06-18 01:21:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1623979270000|2021-06-18 01:21:10|2900.8|2894.8|2902.3|2896.3|2902.5|2896.5|2900.8|2894.8|5
1623979280000|2021-06-18 01:21:20|2902.5|2896.5|2903.5|2897.5|2903.5|2897.5|2902.5|2896.5|2
1623979290000|2021-06-18 01:21:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1623979310000|2021-06-18 01:21:50|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1623979320000|2021-06-18 01:22:00|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1623979330000|2021-06-18 01:22:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1623979350000|2021-06-18 01:22:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1623979360000|2021-06-18 01:22:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1623979370000|2021-06-18 01:22:50|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|4
1623979380000|2021-06-18 01:23:00|2905.3|2899.3|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|3
1623979390000|2021-06-18 01:23:10|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|6
1623979410000|2021-06-18 01:23:30|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1623979420000|2021-06-18 01:23:40|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1623979440000|2021-06-18 01:24:00|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1623979450000|2021-06-18 01:24:10|2904|2898|2903.3|2897.3|2904|2898|2903|2897|6
1623979470000|2021-06-18 01:24:30|2903.5|2897.5|2903.3|2897.3|2904|2898|2903|2897|7
1623979480000|2021-06-18 01:24:40|2903|2897|2903|2897|2903|2897|2903|2897|1
1623979490000|2021-06-18 01:24:50|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|5
1623979500000|2021-06-18 01:25:00|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|3
1623979510000|2021-06-18 01:25:10|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|4
1623979520000|2021-06-18 01:25:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1623979530000|2021-06-18 01:25:30|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1623979540000|2021-06-18 01:25:40|2902|2896|2901.8|2895.8|2902|2896|2901.5|2895.5|3
1623979550000|2021-06-18 01:25:50|2902|2896|2901.5|2895.5|2902.3|2896.3|2901.3|2895.3|6
1623979560000|2021-06-18 01:26:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|5
1623979570000|2021-06-18 01:26:10|2901.5|2895.5|2900.8|2894.8|2901.8|2895.8|2900.8|2894.8|5
1623979580000|2021-06-18 01:26:20|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1623979610000|2021-06-18 01:26:50|2901|2895|2901|2895|2901|2895|2900.8|2894.8|5
1623979620000|2021-06-18 01:27:00|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1623979640000|2021-06-18 01:27:20|2901.5|2895.5|2902|2896|2902|2896|2901.5|2895.5|3
1623979650000|2021-06-18 01:27:30|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1623979670000|2021-06-18 01:27:50|2903|2897|2904|2898|2904|2898|2903|2897|7
1623979680000|2021-06-18 01:28:00|2903.8|2897.8|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|6
1623979690000|2021-06-18 01:28:10|2903.5|2897.5|2904|2898|2904|2898|2903.3|2897.3|5
1623979720000|2021-06-18 01:28:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1623979730000|2021-06-18 01:28:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1623979740000|2021-06-18 01:29:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1623979770000|2021-06-18 01:29:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1623979800000|2021-06-18 01:30:00|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|3
1623979810000|2021-06-18 01:30:10|2902.3|2896.3|2902.1|2896.1|2902.3|2896.3|2901.5|2895.5|3
1623979820000|2021-06-18 01:30:20|2901.6|2895.6|2901|2895|2902.1|2896.1|2901|2895|6
1623979830000|2021-06-18 01:30:30|2900.8|2894.8|2899.5|2893.5|2900.8|2894.8|2899.5|2893.5|6
1623979850000|2021-06-18 01:30:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1623979860000|2021-06-18 01:31:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1623979880000|2021-06-18 01:31:20|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1623979890000|2021-06-18 01:31:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1623979910000|2021-06-18 01:31:50|2900.5|2894.5|2901|2895|2901|2895|2900.3|2894.3|4
1623979940000|2021-06-18 01:32:20|2901.3|2895.3|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|4
1623979980000|2021-06-18 01:33:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1623980010000|2021-06-18 01:33:30|2903|2897|2904|2898|2904|2898|2903|2897|3
1623980040000|2021-06-18 01:34:00|2904.3|2898.3|2905.8|2899.8|2905.8|2899.8|2904.3|2898.3|4
1623980050000|2021-06-18 01:34:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1623980060000|2021-06-18 01:34:20|2906|2900|2906|2900|2906.8|2900.8|2906|2900|4
1623980080000|2021-06-18 01:34:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1623980090000|2021-06-18 01:34:50|2905|2899|2904|2898|2905|2899|2904|2898|3
1623980110000|2021-06-18 01:35:10|2904.5|2898.5|2905.8|2899.8|2905.8|2899.8|2904.5|2898.5|5
1623980120000|2021-06-18 01:35:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1623980130000|2021-06-18 01:35:30|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1623980140000|2021-06-18 01:35:40|2905.8|2899.8|2907|2901|2907|2901|2905.8|2899.8|5
1623980150000|2021-06-18 01:35:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1623980160000|2021-06-18 01:36:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907|2901|4
1623980180000|2021-06-18 01:36:20|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1623980210000|2021-06-18 01:36:50|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1623980220000|2021-06-18 01:37:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623980230000|2021-06-18 01:37:10|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1623980240000|2021-06-18 01:37:20|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1623980250000|2021-06-18 01:37:30|2909.3|2903.3|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|4
1623980260000|2021-06-18 01:37:40|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|3
1623980270000|2021-06-18 01:37:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623980280000|2021-06-18 01:38:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1623980290000|2021-06-18 01:38:10|2908.5|2902.5|2907.3|2901.3|2908.5|2902.5|2907.3|2901.3|4
1623980320000|2021-06-18 01:38:40|2907.5|2901.5|2907.3|2901.3|2908.3|2902.3|2907.3|2901.3|3
1623980330000|2021-06-18 01:38:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1623980340000|2021-06-18 01:39:00|2907.9|2901.9|2909.1|2903.1|2909.1|2903.1|2907.9|2901.9|6
1623980350000|2021-06-18 01:39:10|2909|2903|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|7
1623980370000|2021-06-18 01:39:30|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1623980380000|2021-06-18 01:39:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1623980410000|2021-06-18 01:40:10|2909|2903|2909.6|2903.6|2909.6|2903.6|2909|2903|3
1623980420000|2021-06-18 01:40:20|2909.5|2903.5|2909|2903|2910|2904|2909|2903|6
1623980430000|2021-06-18 01:40:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623980440000|2021-06-18 01:40:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|2
1623980460000|2021-06-18 01:41:00|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|4
1623980470000|2021-06-18 01:41:10|2908.5|2902.5|2907.9|2901.9|2908.5|2902.5|2907.9|2901.9|3
1623980500000|2021-06-18 01:41:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1623980520000|2021-06-18 01:42:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1623980530000|2021-06-18 01:42:10|2907.3|2901.3|2907.5|2901.5|2908|2902|2907.3|2901.3|3
1623980550000|2021-06-18 01:42:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623980570000|2021-06-18 01:42:50|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1623980590000|2021-06-18 01:43:10|2908.1|2902.1|2908.5|2902.5|2908.5|2902.5|2907.5|2901.5|5
1623980610000|2021-06-18 01:43:30|2908|2902|2908.3|2902.3|2908.5|2902.5|2908|2902|4
1623980620000|2021-06-18 01:43:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|4
1623980630000|2021-06-18 01:43:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1623980640000|2021-06-18 01:44:00|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|4
1623980650000|2021-06-18 01:44:10|2908.8|2902.8|2910.8|2904.8|2911.3|2905.3|2908.8|2902.8|8
1623980660000|2021-06-18 01:44:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910|2904|5
1623980670000|2021-06-18 01:44:30|2910.3|2904.3|2908.8|2902.8|2910.5|2904.5|2908.8|2902.8|6
1623980680000|2021-06-18 01:44:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1623980690000|2021-06-18 01:44:50|2907.3|2901.3|2908|2902|2908|2902|2907.3|2901.3|2
1623980700000|2021-06-18 01:45:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.5|2901.5|4
1623980710000|2021-06-18 01:45:10|2908.5|2902.5|2910|2904|2911.3|2905.3|2908|2902|17
1623980720000|2021-06-18 01:45:20|2909.8|2903.8|2912|2906|2912|2906|2909.8|2903.8|9
1623980730000|2021-06-18 01:45:30|2911.9|2905.9|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|10
1623980740000|2021-06-18 01:45:40|2910.5|2904.5|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|12
1623980750000|2021-06-18 01:45:50|2911|2905|2911.8|2905.8|2912.3|2906.3|2911|2905|4
1623980760000|2021-06-18 01:46:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1623980770000|2021-06-18 01:46:10|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|5
1623980780000|2021-06-18 01:46:20|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.3|2905.3|4
1623980790000|2021-06-18 01:46:30|2911.3|2905.3|2912.3|2906.3|2912.8|2906.8|2911.3|2905.3|6
1623980800000|2021-06-18 01:46:40|2912|2906|2912|2906|2912.5|2906.5|2911.9|2905.9|6
1623980810000|2021-06-18 01:46:50|2911.9|2905.9|2911.5|2905.5|2911.9|2905.9|2911.5|2905.5|4
1623980820000|2021-06-18 01:47:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1623980830000|2021-06-18 01:47:10|2912|2906|2912|2906|2912.5|2906.5|2912|2906|4
1623980840000|2021-06-18 01:47:20|2912.5|2906.5|2912.1|2906.1|2912.5|2906.5|2912.1|2906.1|4
1623980850000|2021-06-18 01:47:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1623980860000|2021-06-18 01:47:40|2913.3|2907.3|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|4
1623980870000|2021-06-18 01:47:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|3
1623980880000|2021-06-18 01:48:00|2913.5|2907.5|2914|2908|2914.3|2908.3|2913.5|2907.5|5
1623980890000|2021-06-18 01:48:10|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|5
1623980900000|2021-06-18 01:48:20|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|3
1623980910000|2021-06-18 01:48:30|2914|2908|2913.8|2907.8|2914|2908|2913.5|2907.5|7
1623980920000|2021-06-18 01:48:40|2913.3|2907.3|2913.5|2907.5|2913.8|2907.8|2913.3|2907.3|7
1623980930000|2021-06-18 01:48:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1623980940000|2021-06-18 01:49:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913|2907|13
1623980990000|2021-06-18 01:49:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913|2907|10
1623981000000|2021-06-18 01:50:00|2913.5|2907.5|2912|2906|2913.8|2907.8|2912|2906|7
1623981010000|2021-06-18 01:50:10|2911.9|2905.9|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|6
1623981020000|2021-06-18 01:50:20|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|6
1623981030000|2021-06-18 01:50:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1623981040000|2021-06-18 01:50:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1623981050000|2021-06-18 01:50:50|2910.8|2904.8|2910.8|2904.8|2911|2905|2910.8|2904.8|3
1623981060000|2021-06-18 01:51:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623981090000|2021-06-18 01:51:30|2910.8|2904.8|2911|2905|2911.3|2905.3|2910.8|2904.8|3
1623981110000|2021-06-18 01:51:50|2911.5|2905.5|2912.9|2906.9|2912.9|2906.9|2911.5|2905.5|4
1623981120000|2021-06-18 01:52:00|2913.4|2907.4|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|3
1623981130000|2021-06-18 01:52:10|2913.9|2907.9|2914.3|2908.3|2914.3|2908.3|2913.9|2907.9|2
1623981140000|2021-06-18 01:52:20|2914.4|2908.4|2915.3|2909.3|2915.3|2909.3|2914.4|2908.4|2
1623981150000|2021-06-18 01:52:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1623981160000|2021-06-18 01:52:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1623981170000|2021-06-18 01:52:50|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.8|2907.8|4
1623981180000|2021-06-18 01:53:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1623981190000|2021-06-18 01:53:10|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1623981200000|2021-06-18 01:53:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1623981210000|2021-06-18 01:53:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1623981230000|2021-06-18 01:53:50|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|3
1623981240000|2021-06-18 01:54:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1623981250000|2021-06-18 01:54:10|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1623981260000|2021-06-18 01:54:20|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1623981270000|2021-06-18 01:54:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1623981280000|2021-06-18 01:54:40|2913.8|2907.8|2913.8|2907.8|2914|2908|2913.8|2907.8|3
1623981300000|2021-06-18 01:55:00|2914|2908|2914|2908|2914.5|2908.5|2914|2908|6
1623981310000|2021-06-18 01:55:10|2914.3|2908.3|2915.5|2909.5|2915.5|2909.5|2914.3|2908.3|4
1623981320000|2021-06-18 01:55:20|2916|2910|2915.8|2909.8|2917|2911|2915.8|2909.8|6
1623981340000|2021-06-18 01:55:40|2915|2909|2915|2909|2915.3|2909.3|2915|2909|3
1623981350000|2021-06-18 01:55:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1623981370000|2021-06-18 01:56:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1623981390000|2021-06-18 01:56:30|2914|2908|2913|2907|2914|2908|2912.8|2906.8|4
1623981410000|2021-06-18 01:56:50|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|4
1623981420000|2021-06-18 01:57:00|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1623981440000|2021-06-18 01:57:20|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1623981450000|2021-06-18 01:57:30|2913|2907|2915.3|2909.3|2915.3|2909.3|2913|2907|7
1623981460000|2021-06-18 01:57:40|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2913.8|2907.8|4
1623981480000|2021-06-18 01:58:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1623981490000|2021-06-18 01:58:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1623981520000|2021-06-18 01:58:40|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1623981540000|2021-06-18 01:59:00|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|3
1623981550000|2021-06-18 01:59:10|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1623981590000|2021-06-18 01:59:50|2913.5|2907.5|2912.4|2906.4|2913.5|2907.5|2912.4|2906.4|5
1623981600000|2021-06-18 02:00:00|2912.3|2906.3|2910.8|2904.8|2912.3|2906.3|2910.8|2904.8|5
1623981610000|2021-06-18 02:00:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2909.5|2903.5|5
1623981620000|2021-06-18 02:00:20|2910|2904|2909.3|2903.3|2910|2904|2909.3|2903.3|3
1623981630000|2021-06-18 02:00:30|2909|2903|2909.5|2903.5|2909.5|2903.5|2908.8|2902.8|7
1623981640000|2021-06-18 02:00:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623981650000|2021-06-18 02:00:50|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|4
1623981660000|2021-06-18 02:01:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1623981670000|2021-06-18 02:01:10|2909.5|2903.5|2910|2904|2910|2904|2908.9|2902.9|4
1623981690000|2021-06-18 02:01:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1623981700000|2021-06-18 02:01:40|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|2
1623981720000|2021-06-18 02:02:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1623981740000|2021-06-18 02:02:20|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1623981750000|2021-06-18 02:02:30|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|4
1623981760000|2021-06-18 02:02:40|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1623981790000|2021-06-18 02:03:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1623981800000|2021-06-18 02:03:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1623981810000|2021-06-18 02:03:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623981820000|2021-06-18 02:03:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1623981850000|2021-06-18 02:04:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1623981860000|2021-06-18 02:04:20|2907.6|2901.6|2907.3|2901.3|2907.6|2901.6|2907.3|2901.3|4
1623981880000|2021-06-18 02:04:40|2907|2901|2906.6|2900.6|2907|2901|2906.6|2900.6|2
1623981890000|2021-06-18 02:04:50|2906.4|2900.4|2906.3|2900.3|2906.4|2900.4|2906.3|2900.3|2
1623981900000|2021-06-18 02:05:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1623981910000|2021-06-18 02:05:10|2906.8|2900.8|2907.8|2901.8|2907.8|2901.8|2906.8|2900.8|2
1623981920000|2021-06-18 02:05:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1623981940000|2021-06-18 02:05:40|2908.3|2902.3|2909.3|2903.3|2909.3|2903.3|2908.3|2902.3|2
1623981970000|2021-06-18 02:06:10|2909.5|2903.5|2909.8|2903.8|2910.3|2904.3|2909.5|2903.5|3
1623981980000|2021-06-18 02:06:20|2910|2904|2910|2904|2910.8|2904.8|2910|2904|3
1623982000000|2021-06-18 02:06:40|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|4
1623982010000|2021-06-18 02:06:50|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1623982030000|2021-06-18 02:07:10|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1623982070000|2021-06-18 02:07:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1623982090000|2021-06-18 02:08:10|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|5
1623982100000|2021-06-18 02:08:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1623982110000|2021-06-18 02:08:30|2913|2907|2914|2908|2914.3|2908.3|2913|2907|4
1623982120000|2021-06-18 02:08:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1623982140000|2021-06-18 02:09:00|2914.3|2908.3|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|5
1623982150000|2021-06-18 02:09:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|8
1623982160000|2021-06-18 02:09:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2914.8|2908.8|4
1623982170000|2021-06-18 02:09:30|2914.8|2908.8|2914.3|2908.3|2915|2909|2914.3|2908.3|5
1623982180000|2021-06-18 02:09:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1623982190000|2021-06-18 02:09:50|2915.3|2909.3|2916|2910|2916.3|2910.3|2915.3|2909.3|4
1623982200000|2021-06-18 02:10:00|2915.8|2909.8|2916|2910|2917|2911|2915.8|2909.8|8
1623982210000|2021-06-18 02:10:10|2916.3|2910.3|2917.3|2911.3|2917.8|2911.8|2916.3|2910.3|6
1623982220000|2021-06-18 02:10:20|2917|2911|2916.5|2910.5|2917|2911|2916.3|2910.3|5
1623982230000|2021-06-18 02:10:30|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|5
1623982240000|2021-06-18 02:10:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1623982250000|2021-06-18 02:10:50|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|3
1623982260000|2021-06-18 02:11:00|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|3
1623982270000|2021-06-18 02:11:10|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1623982280000|2021-06-18 02:11:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1623982290000|2021-06-18 02:11:30|2914.5|2908.5|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|3
1623982300000|2021-06-18 02:11:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.5|2908.5|4
1623982310000|2021-06-18 02:11:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2914.3|2908.3|6
1623982350000|2021-06-18 02:12:30|2915.5|2909.5|2916.5|2910.5|2916.5|2910.5|2915.5|2909.5|5
1623982360000|2021-06-18 02:12:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1623982370000|2021-06-18 02:12:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1623982390000|2021-06-18 02:13:10|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|4
1623982410000|2021-06-18 02:13:30|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1623982430000|2021-06-18 02:13:50|2915.3|2909.3|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|4
1623982440000|2021-06-18 02:14:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1623982470000|2021-06-18 02:14:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1623982480000|2021-06-18 02:14:40|2917.8|2911.8|2919.1|2913.1|2919.3|2913.3|2917.8|2911.8|8
1623982490000|2021-06-18 02:14:50|2918.8|2912.8|2921.3|2915.3|2921.3|2915.3|2918.8|2912.8|6
1623982840000|2021-06-18 02:20:40|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1623982850000|2021-06-18 02:20:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1623982870000|2021-06-18 02:21:10|2921|2915|2922.1|2916.1|2922.1|2916.1|2921|2915|2
1623982880000|2021-06-18 02:21:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1623982940000|2021-06-18 02:22:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1623982970000|2021-06-18 02:22:50|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1623982980000|2021-06-18 02:23:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1623982990000|2021-06-18 02:23:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1623983260000|2021-06-18 02:27:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1623983400000|2021-06-18 02:30:00|2921.3|2915.3|2922.9|2916.9|2923.3|2917.3|2921.3|2915.3|12
1623983410000|2021-06-18 02:30:10|2923.5|2917.5|2925.3|2919.3|2925.3|2919.3|2923.5|2917.5|7
1623983420000|2021-06-18 02:30:20|2925|2919|2925.8|2919.8|2925.9|2919.9|2925|2919|4
1623983430000|2021-06-18 02:30:30|2925.5|2919.5|2924.3|2918.3|2925.5|2919.5|2924.3|2918.3|4
1623983440000|2021-06-18 02:30:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1623983450000|2021-06-18 02:30:50|2924.8|2918.8|2925.8|2919.8|2925.8|2919.8|2924.8|2918.8|4
1623983460000|2021-06-18 02:31:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1623983490000|2021-06-18 02:31:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1623983500000|2021-06-18 02:31:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1623983530000|2021-06-18 02:32:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1623983540000|2021-06-18 02:32:20|2926.3|2920.3|2927.1|2921.1|2927.3|2921.3|2926.3|2920.3|3
1623983570000|2021-06-18 02:32:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1623983590000|2021-06-18 02:33:10|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1623983600000|2021-06-18 02:33:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1623983680000|2021-06-18 02:34:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1623983690000|2021-06-18 02:34:50|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|5
1623983700000|2021-06-18 02:35:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1623983710000|2021-06-18 02:35:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1623983730000|2021-06-18 02:35:30|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|3
1623983740000|2021-06-18 02:35:40|2925.5|2919.5|2925|2919|2925.5|2919.5|2925|2919|2
1623983750000|2021-06-18 02:35:50|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2923.5|2917.5|6
1623983760000|2021-06-18 02:36:00|2924.8|2918.8|2925.3|2919.3|2925.5|2919.5|2924.8|2918.8|6
1623983770000|2021-06-18 02:36:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1623983780000|2021-06-18 02:36:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623983800000|2021-06-18 02:36:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1623983810000|2021-06-18 02:36:50|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1623983860000|2021-06-18 02:37:40|2926.3|2920.3|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|3
1623983870000|2021-06-18 02:37:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1623983900000|2021-06-18 02:38:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1623983910000|2021-06-18 02:38:30|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|2
1623984020000|2021-06-18 02:40:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623984030000|2021-06-18 02:40:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1623984050000|2021-06-18 02:40:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|3
1623984100000|2021-06-18 02:41:40|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|4
1623984110000|2021-06-18 02:41:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1623984140000|2021-06-18 02:42:20|2922.5|2916.5|2923|2917|2923|2917|2922.4|2916.4|3
1623984150000|2021-06-18 02:42:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1623984170000|2021-06-18 02:42:50|2923|2917|2923|2917|2923|2917|2923|2917|1
1623984180000|2021-06-18 02:43:00|2923.8|2917.8|2924.3|2918.3|2924.3|2918.3|2923.8|2917.8|2
1623984210000|2021-06-18 02:43:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1623984220000|2021-06-18 02:43:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1623984250000|2021-06-18 02:44:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1623984280000|2021-06-18 02:44:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1623984290000|2021-06-18 02:44:50|2924.8|2918.8|2925.5|2919.5|2925.5|2919.5|2924.8|2918.8|3
1623984310000|2021-06-18 02:45:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1623984340000|2021-06-18 02:45:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1623984350000|2021-06-18 02:45:50|2925.9|2919.9|2926.3|2920.3|2926.3|2920.3|2925.9|2919.9|2
1623984360000|2021-06-18 02:46:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1623984370000|2021-06-18 02:46:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1623984390000|2021-06-18 02:46:30|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1623984400000|2021-06-18 02:46:40|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1623984410000|2021-06-18 02:46:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1623984420000|2021-06-18 02:47:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1623984430000|2021-06-18 02:47:10|2926.8|2920.8|2928.5|2922.5|2928.5|2922.5|2926.8|2920.8|2
1623984440000|2021-06-18 02:47:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1623984510000|2021-06-18 02:48:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1623984520000|2021-06-18 02:48:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1623984550000|2021-06-18 02:49:10|2929.3|2923.3|2928|2922|2929.3|2923.3|2928|2922|4
1623984560000|2021-06-18 02:49:20|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|4
1623984570000|2021-06-18 02:49:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1623984580000|2021-06-18 02:49:40|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1623984590000|2021-06-18 02:49:50|2927.5|2921.5|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|2
1623984610000|2021-06-18 02:50:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1623984620000|2021-06-18 02:50:20|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|4
1623984630000|2021-06-18 02:50:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1623984640000|2021-06-18 02:50:40|2929|2923|2928|2922|2929|2923|2928|2922|3
1623984730000|2021-06-18 02:52:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1623984750000|2021-06-18 02:52:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1623984770000|2021-06-18 02:52:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1623984800000|2021-06-18 02:53:20|2927.5|2921.5|2927.8|2921.8|2928.3|2922.3|2927.5|2921.5|4
1623984810000|2021-06-18 02:53:30|2926.9|2920.9|2927.5|2921.5|2927.5|2921.5|2926.9|2920.9|2
1623984830000|2021-06-18 02:53:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1623984870000|2021-06-18 02:54:30|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1623984910000|2021-06-18 02:55:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1623984930000|2021-06-18 02:55:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1623984940000|2021-06-18 02:55:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1623984950000|2021-06-18 02:55:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1623985000000|2021-06-18 02:56:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1623985010000|2021-06-18 02:56:50|2928.8|2922.8|2929.3|2923.3|2929.8|2923.8|2928.8|2922.8|7
1623985020000|2021-06-18 02:57:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1623985060000|2021-06-18 02:57:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1623985100000|2021-06-18 02:58:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1623985140000|2021-06-18 02:59:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1623985190000|2021-06-18 02:59:50|2930.3|2924.3|2929|2923|2930.3|2924.3|2929|2923|4
1623985210000|2021-06-18 03:00:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1623985220000|2021-06-18 03:00:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1623985230000|2021-06-18 03:00:30|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930|2924|5
1623985240000|2021-06-18 03:00:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1623985250000|2021-06-18 03:00:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1623985270000|2021-06-18 03:01:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1623985290000|2021-06-18 03:01:30|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1623985300000|2021-06-18 03:01:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929|2923|5
1623985310000|2021-06-18 03:01:50|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.8|2923.8|4
1623985320000|2021-06-18 03:02:00|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1623985330000|2021-06-18 03:02:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1623985340000|2021-06-18 03:02:20|2929|2923|2929|2923|2929.3|2923.3|2929|2923|3
1623985350000|2021-06-18 03:02:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1623985380000|2021-06-18 03:03:00|2929.5|2923.5|2930|2924|2930.3|2924.3|2929.5|2923.5|5
1623985390000|2021-06-18 03:03:10|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1623985400000|2021-06-18 03:03:20|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1623985410000|2021-06-18 03:03:30|2930|2924|2929.9|2923.9|2930|2924|2929.9|2923.9|2
1623985420000|2021-06-18 03:03:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1623985430000|2021-06-18 03:03:50|2929.9|2923.9|2929.8|2923.8|2929.9|2923.9|2929.5|2923.5|3
1623985470000|2021-06-18 03:04:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1623985480000|2021-06-18 03:04:40|2929.6|2923.6|2929.8|2923.8|2929.8|2923.8|2929.6|2923.6|4
1623985490000|2021-06-18 03:04:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1623985500000|2021-06-18 03:05:00|2929.4|2923.4|2929.1|2923.1|2929.4|2923.4|2929.1|2923.1|2
1623985520000|2021-06-18 03:05:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1623985540000|2021-06-18 03:05:40|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929.1|2923.1|2
1623985570000|2021-06-18 03:06:10|2928.8|2922.8|2928|2922|2928.8|2922.8|2927.8|2921.8|6
1623985590000|2021-06-18 03:06:30|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|4
1623985600000|2021-06-18 03:06:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1623985610000|2021-06-18 03:06:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1623985620000|2021-06-18 03:07:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|4
1623985630000|2021-06-18 03:07:10|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1623985640000|2021-06-18 03:07:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1623985650000|2021-06-18 03:07:30|2927|2921|2927|2921|2927|2921|2926.5|2920.5|5
1623985660000|2021-06-18 03:07:40|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|5
1623985670000|2021-06-18 03:07:50|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|3
1623985680000|2021-06-18 03:08:00|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|5
1623985690000|2021-06-18 03:08:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1623985700000|2021-06-18 03:08:20|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|2
1623985710000|2021-06-18 03:08:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1623985720000|2021-06-18 03:08:40|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1623985730000|2021-06-18 03:08:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1623985740000|2021-06-18 03:09:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1623985760000|2021-06-18 03:09:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1623985770000|2021-06-18 03:09:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623985780000|2021-06-18 03:09:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|4
1623985790000|2021-06-18 03:09:50|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2924.3|2918.3|6
1623985800000|2021-06-18 03:10:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1623985810000|2021-06-18 03:10:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1623985820000|2021-06-18 03:10:20|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|5
1623985830000|2021-06-18 03:10:30|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1623985840000|2021-06-18 03:10:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623985850000|2021-06-18 03:10:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|4
1623985860000|2021-06-18 03:11:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1623985880000|2021-06-18 03:11:20|2926.1|2920.1|2926.5|2920.5|2926.5|2920.5|2926.1|2920.1|3
1623985890000|2021-06-18 03:11:30|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|4
1623985900000|2021-06-18 03:11:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1623985920000|2021-06-18 03:12:00|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1623985930000|2021-06-18 03:12:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1623985950000|2021-06-18 03:12:30|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1623985980000|2021-06-18 03:13:00|2925.8|2919.8|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|4
1623985990000|2021-06-18 03:13:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1623986030000|2021-06-18 03:13:50|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|3
1623986060000|2021-06-18 03:14:20|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|4
1623986080000|2021-06-18 03:14:40|2924|2918|2924.3|2918.3|2924.8|2918.8|2924|2918|4
1623986090000|2021-06-18 03:14:50|2924.5|2918.5|2923.3|2917.3|2924.5|2918.5|2923.3|2917.3|4
1623986100000|2021-06-18 03:15:00|2923.5|2917.5|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|5
1623986110000|2021-06-18 03:15:10|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1623986130000|2021-06-18 03:15:30|2924|2918|2922.5|2916.5|2924|2918|2922.5|2916.5|3
1623986140000|2021-06-18 03:15:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1623986150000|2021-06-18 03:15:50|2922|2916|2922.5|2916.5|2922.8|2916.8|2921.8|2915.8|7
1623986160000|2021-06-18 03:16:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1623986170000|2021-06-18 03:16:10|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|2
1623986180000|2021-06-18 03:16:20|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|5
1623986190000|2021-06-18 03:16:30|2923.5|2917.5|2922.4|2916.4|2923.5|2917.5|2922.4|2916.4|3
1623986200000|2021-06-18 03:16:40|2922|2916|2921.3|2915.3|2922|2916|2921|2915|7
1623986210000|2021-06-18 03:16:50|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1623986220000|2021-06-18 03:17:00|2921.3|2915.3|2921|2915|2921.3|2915.3|2920.8|2914.8|3
1623986230000|2021-06-18 03:17:10|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1623986240000|2021-06-18 03:17:20|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|2
1623986250000|2021-06-18 03:17:30|2922.3|2916.3|2922.8|2916.8|2923|2917|2922.3|2916.3|3
1623986320000|2021-06-18 03:18:40|2923|2917|2924.3|2918.3|2924.3|2918.3|2923|2917|4
1623986340000|2021-06-18 03:19:00|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1623986350000|2021-06-18 03:19:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1623986360000|2021-06-18 03:19:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1623986370000|2021-06-18 03:19:30|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1623986380000|2021-06-18 03:19:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1623986390000|2021-06-18 03:19:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1623986400000|2021-06-18 03:20:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1623986410000|2021-06-18 03:20:10|2922|2916|2922|2916|2922.3|2916.3|2922|2916|3
1623986420000|2021-06-18 03:20:20|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1623986430000|2021-06-18 03:20:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1623986470000|2021-06-18 03:21:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1623986490000|2021-06-18 03:21:30|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|6
1623986500000|2021-06-18 03:21:40|2917.5|2911.5|2918.5|2912.5|2919|2913|2917.3|2911.3|8
1623986520000|2021-06-18 03:22:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1623986560000|2021-06-18 03:22:40|2919.1|2913.1|2919.5|2913.5|2920|2914|2919.1|2913.1|4
1623986570000|2021-06-18 03:22:50|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1623986600000|2021-06-18 03:23:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1623986610000|2021-06-18 03:23:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1623986620000|2021-06-18 03:23:40|2920.4|2914.4|2920.8|2914.8|2920.8|2914.8|2920.4|2914.4|2
1623986680000|2021-06-18 03:24:40|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1623986690000|2021-06-18 03:24:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1623986720000|2021-06-18 03:25:20|2920.3|2914.3|2921.5|2915.5|2921.5|2915.5|2920.3|2914.3|5
1623986730000|2021-06-18 03:25:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1623986760000|2021-06-18 03:26:00|2921.1|2915.1|2921.6|2915.6|2921.6|2915.6|2921.1|2915.1|2
1623986790000|2021-06-18 03:26:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1623986800000|2021-06-18 03:26:40|2923|2917|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|6
1623986810000|2021-06-18 03:26:50|2921.8|2915.8|2921.4|2915.4|2921.8|2915.8|2921.4|2915.4|2
1623986840000|2021-06-18 03:27:20|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1623986850000|2021-06-18 03:27:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1623986860000|2021-06-18 03:27:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1623986890000|2021-06-18 03:28:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1623986910000|2021-06-18 03:28:30|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1623986920000|2021-06-18 03:28:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1623987020000|2021-06-18 03:30:20|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1623987030000|2021-06-18 03:30:30|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1623987060000|2021-06-18 03:31:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1623987210000|2021-06-18 03:33:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623987240000|2021-06-18 03:34:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623987270000|2021-06-18 03:34:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1623987310000|2021-06-18 03:35:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1623987320000|2021-06-18 03:35:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1623987330000|2021-06-18 03:35:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1623987490000|2021-06-18 03:38:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1623987500000|2021-06-18 03:38:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623987640000|2021-06-18 03:40:40|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1623987650000|2021-06-18 03:40:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1623987660000|2021-06-18 03:41:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623987780000|2021-06-18 03:43:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623987810000|2021-06-18 03:43:30|2919|2913|2918.3|2912.3|2919|2913|2918.3|2912.3|2
1623988080000|2021-06-18 03:48:00|2918|2912|2918|2912|2918|2912|2918|2912|1
1623988200000|2021-06-18 03:50:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623988210000|2021-06-18 03:50:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1623988510000|2021-06-18 03:55:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1623988640000|2021-06-18 03:57:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623988870000|2021-06-18 04:01:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1623988880000|2021-06-18 04:01:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623988940000|2021-06-18 04:02:20|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1623989050000|2021-06-18 04:04:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1623989210000|2021-06-18 04:06:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1623989240000|2021-06-18 04:07:20|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1623989250000|2021-06-18 04:07:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1623989310000|2021-06-18 04:08:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1623990170000|2021-06-18 04:22:50|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1623990370000|2021-06-18 04:26:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1623990410000|2021-06-18 04:26:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1623990480000|2021-06-18 04:28:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1623990580000|2021-06-18 04:29:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1623990700000|2021-06-18 04:31:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1623991030000|2021-06-18 04:37:10|2916.8|2910.8|2915.8|2909.8|2916.8|2910.8|2915.8|2909.8|3
1623991050000|2021-06-18 04:37:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1623991070000|2021-06-18 04:37:50|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1623991080000|2021-06-18 04:38:00|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1623991150000|2021-06-18 04:39:10|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1623991160000|2021-06-18 04:39:20|2915.5|2909.5|2915.5|2909.5|2916|2910|2915.5|2909.5|6
1623991170000|2021-06-18 04:39:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.1|2909.1|3
1623991240000|2021-06-18 04:40:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1623991420000|2021-06-18 04:43:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1623991640000|2021-06-18 04:47:20|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1623991710000|2021-06-18 04:48:30|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|2
1623992000000|2021-06-18 04:53:20|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1623992010000|2021-06-18 04:53:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1623992100000|2021-06-18 04:55:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1623992170000|2021-06-18 04:56:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1623992220000|2021-06-18 04:57:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623992230000|2021-06-18 04:57:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1623992390000|2021-06-18 04:59:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1623992460000|2021-06-18 05:01:00|2919|2913|2919|2913|2919|2913|2919|2913|1
1623992500000|2021-06-18 05:01:40|2918.8|2912.8|2916.8|2910.8|2918.8|2912.8|2916.8|2910.8|2
1623992510000|2021-06-18 05:01:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1623992580000|2021-06-18 05:03:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1623992600000|2021-06-18 05:03:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1623992640000|2021-06-18 05:04:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1623992660000|2021-06-18 05:04:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1623992720000|2021-06-18 05:05:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1623993090000|2021-06-18 05:11:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1623993360000|2021-06-18 05:16:00|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1623993470000|2021-06-18 05:17:50|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1623993720000|2021-06-18 05:22:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1623993930000|2021-06-18 05:25:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1623993960000|2021-06-18 05:26:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1623994030000|2021-06-18 05:27:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1623994120000|2021-06-18 05:28:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1623994200000|2021-06-18 05:30:00|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1623994210000|2021-06-18 05:30:10|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1623994220000|2021-06-18 05:30:20|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|5
1623994230000|2021-06-18 05:30:30|2915.8|2909.8|2915.8|2909.8|2916|2910|2915.8|2909.8|3
1623994250000|2021-06-18 05:30:50|2916.1|2910.1|2916.8|2910.8|2917|2911|2916.1|2910.1|3
1623994260000|2021-06-18 05:31:00|2916.5|2910.5|2915|2909|2916.5|2910.5|2915|2909|5
1623994280000|2021-06-18 05:31:20|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1623994320000|2021-06-18 05:32:00|2914|2908|2912.5|2906.5|2914|2908|2912.5|2906.5|2
1623994340000|2021-06-18 05:32:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1623994360000|2021-06-18 05:32:40|2911.8|2905.8|2910.5|2904.5|2911.8|2905.8|2910.5|2904.5|3
1623994370000|2021-06-18 05:32:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623994380000|2021-06-18 05:33:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623994390000|2021-06-18 05:33:10|2911|2905|2911.8|2905.8|2911.8|2905.8|2911|2905|3
1623994400000|2021-06-18 05:33:20|2911.9|2905.9|2912|2906|2912|2906|2911.9|2905.9|2
1623994410000|2021-06-18 05:33:30|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|3
1623994420000|2021-06-18 05:33:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1623994450000|2021-06-18 05:34:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1623994460000|2021-06-18 05:34:20|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1623994470000|2021-06-18 05:34:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1623994490000|2021-06-18 05:34:50|2911.8|2905.8|2912|2906|2912|2906|2911.5|2905.5|3
1623994530000|2021-06-18 05:35:30|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1623994540000|2021-06-18 05:35:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1623994560000|2021-06-18 05:36:00|2910|2904|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|4
1623994570000|2021-06-18 05:36:10|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|2
1623994580000|2021-06-18 05:36:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1623994590000|2021-06-18 05:36:30|2909.8|2903.8|2910|2904|2910|2904|2909.5|2903.5|3
1623994600000|2021-06-18 05:36:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.8|2903.8|3
1623994610000|2021-06-18 05:36:50|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.5|2903.5|5
1623994620000|2021-06-18 05:37:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1623994640000|2021-06-18 05:37:20|2909.3|2903.3|2909|2903|2909.5|2903.5|2909|2903|4
1623994650000|2021-06-18 05:37:30|2908.9|2902.9|2908.3|2902.3|2908.9|2902.9|2907.9|2901.9|4
1623994660000|2021-06-18 05:37:40|2909.1|2903.1|2908|2902|2909.1|2903.1|2908|2902|2
1623994670000|2021-06-18 05:37:50|2908.3|2902.3|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|3
1623994690000|2021-06-18 05:38:10|2908.8|2902.8|2910.3|2904.3|2910.5|2904.5|2908.8|2902.8|3
1623994720000|2021-06-18 05:38:40|2910.6|2904.6|2909.5|2903.5|2910.6|2904.6|2909.5|2903.5|2
1623994730000|2021-06-18 05:38:50|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1623994740000|2021-06-18 05:39:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623994760000|2021-06-18 05:39:20|2910|2904|2909|2903|2910|2904|2909|2903|3
1623994770000|2021-06-18 05:39:30|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1623994810000|2021-06-18 05:40:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1623994840000|2021-06-18 05:40:40|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1623994850000|2021-06-18 05:40:50|2909.3|2903.3|2910|2904|2910|2904|2909.3|2903.3|2
1623994870000|2021-06-18 05:41:10|2910.3|2904.3|2911.5|2905.5|2911.5|2905.5|2910.3|2904.3|2
1623994880000|2021-06-18 05:41:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1623994900000|2021-06-18 05:41:40|2912.3|2906.3|2913.1|2907.1|2913.3|2907.3|2912.3|2906.3|3
1623994910000|2021-06-18 05:41:50|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1623994930000|2021-06-18 05:42:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1623994950000|2021-06-18 05:42:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1623995010000|2021-06-18 05:43:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1623995050000|2021-06-18 05:44:10|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1623995060000|2021-06-18 05:44:20|2911.8|2905.8|2910.5|2904.5|2911.8|2905.8|2910.5|2904.5|3
1623995090000|2021-06-18 05:44:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623995100000|2021-06-18 05:45:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1623995110000|2021-06-18 05:45:10|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623995130000|2021-06-18 05:45:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1623995140000|2021-06-18 05:45:40|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623995180000|2021-06-18 05:46:20|2909|2903|2909.8|2903.8|2910.3|2904.3|2909|2903|4
1623995200000|2021-06-18 05:46:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1623995250000|2021-06-18 05:47:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1623995260000|2021-06-18 05:47:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1623995270000|2021-06-18 05:47:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1623995290000|2021-06-18 05:48:10|2911.3|2905.3|2912.5|2906.5|2912.5|2906.5|2911.3|2905.3|3
1623995300000|2021-06-18 05:48:20|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1623995320000|2021-06-18 05:48:40|2913.3|2907.3|2914|2908|2914|2908|2913.3|2907.3|4
1623995330000|2021-06-18 05:48:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1623995340000|2021-06-18 05:49:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1623995360000|2021-06-18 05:49:20|2914.5|2908.5|2913.8|2907.8|2914.5|2908.5|2913.3|2907.3|4
1623995370000|2021-06-18 05:49:30|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2914.3|2908.3|2
1623995380000|2021-06-18 05:49:40|2915|2909|2915.3|2909.3|2915.5|2909.5|2915|2909|5
1623995390000|2021-06-18 05:49:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1623995400000|2021-06-18 05:50:00|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1623995410000|2021-06-18 05:50:10|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914|2908|4
1623995420000|2021-06-18 05:50:20|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1623995430000|2021-06-18 05:50:30|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1623995450000|2021-06-18 05:50:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1623995460000|2021-06-18 05:51:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1623995490000|2021-06-18 05:51:30|2913.5|2907.5|2913|2907|2913.5|2907.5|2913|2907|2
1623995500000|2021-06-18 05:51:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|3
1623995510000|2021-06-18 05:51:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1623995520000|2021-06-18 05:52:00|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|3
1623995530000|2021-06-18 05:52:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912|2906|3
1623995550000|2021-06-18 05:52:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1623995590000|2021-06-18 05:53:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1623995630000|2021-06-18 05:53:50|2911.5|2905.5|2910.8|2904.8|2911.6|2905.6|2910.8|2904.8|4
1623995640000|2021-06-18 05:54:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1623995650000|2021-06-18 05:54:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623995680000|2021-06-18 05:54:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1623995690000|2021-06-18 05:54:50|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1623995700000|2021-06-18 05:55:00|2910.3|2904.3|2911.8|2905.8|2911.8|2905.8|2910.3|2904.3|4
1623995720000|2021-06-18 05:55:20|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|3
1623995730000|2021-06-18 05:55:30|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|2
1623995740000|2021-06-18 05:55:40|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1623995750000|2021-06-18 05:55:50|2913|2907|2912.5|2906.5|2913|2907|2912.5|2906.5|2
1623995770000|2021-06-18 05:56:10|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1623995800000|2021-06-18 05:56:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1623995830000|2021-06-18 05:57:10|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2911.3|2905.3|8
1623995840000|2021-06-18 05:57:20|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1623995850000|2021-06-18 05:57:30|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1623995860000|2021-06-18 05:57:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1623995870000|2021-06-18 05:57:50|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1623995880000|2021-06-18 05:58:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1623995890000|2021-06-18 05:58:10|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1623995970000|2021-06-18 05:59:30|2909.8|2903.8|2909.3|2903.3|2910|2904|2909.3|2903.3|4
1623995990000|2021-06-18 05:59:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1623996010000|2021-06-18 06:00:10|2909|2903|2908|2902|2909|2903|2908|2902|6
1623996020000|2021-06-18 06:00:20|2907.8|2901.8|2908|2902|2908|2902|2907.5|2901.5|4
1623996030000|2021-06-18 06:00:30|2908.5|2902.5|2908.8|2902.8|2909|2903|2908.5|2902.5|9
1623996040000|2021-06-18 06:00:40|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|4
1623996050000|2021-06-18 06:00:50|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|2
1623996060000|2021-06-18 06:01:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1623996080000|2021-06-18 06:01:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1623996180000|2021-06-18 06:03:00|2907|2901|2909|2903|2909|2903|2907|2901|3
1623996190000|2021-06-18 06:03:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1623996270000|2021-06-18 06:04:30|2908.8|2902.8|2907.5|2901.5|2908.8|2902.8|2907.5|2901.5|3
1623996290000|2021-06-18 06:04:50|2907.6|2901.6|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|3
1623996300000|2021-06-18 06:05:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623996310000|2021-06-18 06:05:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1623996350000|2021-06-18 06:05:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1623996370000|2021-06-18 06:06:10|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1623996380000|2021-06-18 06:06:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1623996410000|2021-06-18 06:06:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1623996450000|2021-06-18 06:07:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1623996460000|2021-06-18 06:07:40|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1623996490000|2021-06-18 06:08:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1623996510000|2021-06-18 06:08:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1623996520000|2021-06-18 06:08:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1623996560000|2021-06-18 06:09:20|2908.9|2902.9|2908.3|2902.3|2908.9|2902.9|2908.3|2902.3|4
1623996580000|2021-06-18 06:09:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|2
1623996660000|2021-06-18 06:11:00|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1623996700000|2021-06-18 06:11:40|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|2
1623996730000|2021-06-18 06:12:10|2907.8|2901.8|2909|2903|2909|2903|2907.8|2901.8|3
1623996740000|2021-06-18 06:12:20|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|2
1623996750000|2021-06-18 06:12:30|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1623996780000|2021-06-18 06:13:00|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1623996800000|2021-06-18 06:13:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1623996810000|2021-06-18 06:13:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1623996830000|2021-06-18 06:13:50|2908.3|2902.3|2909.5|2903.5|2909.5|2903.5|2908.3|2902.3|4
1623996960000|2021-06-18 06:16:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1623997050000|2021-06-18 06:17:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1623997060000|2021-06-18 06:17:40|2909.5|2903.5|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1623997070000|2021-06-18 06:17:50|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1623997080000|2021-06-18 06:18:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1623997150000|2021-06-18 06:19:10|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1623997160000|2021-06-18 06:19:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1623997170000|2021-06-18 06:19:30|2910.6|2904.6|2911.3|2905.3|2911.3|2905.3|2910.6|2904.6|2
1623997190000|2021-06-18 06:19:50|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1623997230000|2021-06-18 06:20:30|2911.6|2905.6|2911.5|2905.5|2911.9|2905.9|2911.5|2905.5|3
1623997250000|2021-06-18 06:20:50|2911.3|2905.3|2910.3|2904.3|2911.3|2905.3|2910.3|2904.3|5
1623997330000|2021-06-18 06:22:10|2910|2904|2909.3|2903.3|2910|2904|2909.3|2903.3|3
1623997380000|2021-06-18 06:23:00|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|2
1623997430000|2021-06-18 06:23:50|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|2
1623997440000|2021-06-18 06:24:00|2907.8|2901.8|2907.8|2901.8|2908|2902|2907.8|2901.8|3
1623997450000|2021-06-18 06:24:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1623997460000|2021-06-18 06:24:20|2906|2900|2905.8|2899.8|2906|2900|2905.5|2899.5|6
1623997470000|2021-06-18 06:24:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1623997480000|2021-06-18 06:24:40|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1623997490000|2021-06-18 06:24:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|6
1623997500000|2021-06-18 06:25:00|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|7
1623997510000|2021-06-18 06:25:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|6
1623997520000|2021-06-18 06:25:20|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1623997530000|2021-06-18 06:25:30|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1623997560000|2021-06-18 06:26:00|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1623997570000|2021-06-18 06:26:10|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1623997580000|2021-06-18 06:26:20|2905.3|2899.3|2906.3|2900.3|2906.3|2900.3|2905.3|2899.3|2
1623997590000|2021-06-18 06:26:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1623997600000|2021-06-18 06:26:40|2905.9|2899.9|2904.8|2898.8|2905.9|2899.9|2904.8|2898.8|4
1623997620000|2021-06-18 06:27:00|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1623997630000|2021-06-18 06:27:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1623997660000|2021-06-18 06:27:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1623997670000|2021-06-18 06:27:50|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1623997680000|2021-06-18 06:28:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1623997760000|2021-06-18 06:29:20|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1623997780000|2021-06-18 06:29:40|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1623997790000|2021-06-18 06:29:50|2903.8|2897.8|2903.8|2897.8|2904|2898|2903.8|2897.8|3
1623997820000|2021-06-18 06:30:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1623997850000|2021-06-18 06:30:50|2903.3|2897.3|2905|2899|2905|2899|2902.3|2896.3|6
1623997930000|2021-06-18 06:32:10|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1623997950000|2021-06-18 06:32:30|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2906.6|2900.6|2
1623997970000|2021-06-18 06:32:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1623997990000|2021-06-18 06:33:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1623998000000|2021-06-18 06:33:20|2905|2899|2903.8|2897.8|2905|2899|2903.8|2897.8|7
1623998010000|2021-06-18 06:33:30|2903.5|2897.5|2902.5|2896.5|2903.5|2897.5|2902.3|2896.3|6
1623998020000|2021-06-18 06:33:40|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.5|2895.5|4
1623998030000|2021-06-18 06:33:50|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1623998040000|2021-06-18 06:34:00|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|4
1623998070000|2021-06-18 06:34:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1623998080000|2021-06-18 06:34:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1623998090000|2021-06-18 06:34:50|2902|2896|2902|2896|2902|2896|2901.8|2895.8|3
1623998100000|2021-06-18 06:35:00|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|3
1623998110000|2021-06-18 06:35:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1623998120000|2021-06-18 06:35:20|2902.5|2896.5|2903.8|2897.8|2903.8|2897.8|2902.5|2896.5|5
1623998150000|2021-06-18 06:35:50|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1623998170000|2021-06-18 06:36:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1623998190000|2021-06-18 06:36:30|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|2
1623998200000|2021-06-18 06:36:40|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1623998210000|2021-06-18 06:36:50|2903.4|2897.4|2902.8|2896.8|2903.4|2897.4|2902.8|2896.8|3
1623998220000|2021-06-18 06:37:00|2902.5|2896.5|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|3
1623998270000|2021-06-18 06:37:50|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1623998280000|2021-06-18 06:38:00|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1623998330000|2021-06-18 06:38:50|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1623998350000|2021-06-18 06:39:10|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1623998380000|2021-06-18 06:39:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|2
1623998410000|2021-06-18 06:40:10|2901.6|2895.6|2901.5|2895.5|2901.6|2895.6|2901.5|2895.5|2
1623998470000|2021-06-18 06:41:10|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1623998480000|2021-06-18 06:41:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1623998490000|2021-06-18 06:41:30|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1623998510000|2021-06-18 06:41:50|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|3
1623998520000|2021-06-18 06:42:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1623998530000|2021-06-18 06:42:10|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|2
1623998540000|2021-06-18 06:42:20|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1623998550000|2021-06-18 06:42:30|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1623998580000|2021-06-18 06:43:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1623998590000|2021-06-18 06:43:10|2901.8|2895.8|2900.8|2894.8|2901.8|2895.8|2900.5|2894.5|7
1623998600000|2021-06-18 06:43:20|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|6
1623998610000|2021-06-18 06:43:30|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1623998620000|2021-06-18 06:43:40|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|3
1623998640000|2021-06-18 06:44:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|5
1623998650000|2021-06-18 06:44:10|2899.5|2893.5|2899.5|2893.5|2900|2894|2899.3|2893.3|7
1623998660000|2021-06-18 06:44:20|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|8
1623998670000|2021-06-18 06:44:30|2900|2894|2900|2894|2900.5|2894.5|2900|2894|4
1623998680000|2021-06-18 06:44:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|5
1623998690000|2021-06-18 06:44:50|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1623998700000|2021-06-18 06:45:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1623998710000|2021-06-18 06:45:10|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|3
1623998720000|2021-06-18 06:45:20|2899.8|2893.8|2899.5|2893.5|2900|2894|2899.5|2893.5|6
1623998730000|2021-06-18 06:45:30|2899.3|2893.3|2898.9|2892.9|2899.5|2893.5|2898.8|2892.8|12
1623998740000|2021-06-18 06:45:40|2899|2893|2898.8|2892.8|2899|2893|2898.6|2892.6|4
1623998750000|2021-06-18 06:45:50|2898.6|2892.6|2898.6|2892.6|2899|2893|2898.6|2892.6|5
1623998760000|2021-06-18 06:46:00|2898.8|2892.8|2900|2894|2900|2894|2898.8|2892.8|4
1623998770000|2021-06-18 06:46:10|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1623998790000|2021-06-18 06:46:30|2899.5|2893.5|2899.1|2893.1|2899.5|2893.5|2898.4|2892.4|10
1623998800000|2021-06-18 06:46:40|2899.4|2893.4|2899.3|2893.3|2899.5|2893.5|2899|2893|5
1623998810000|2021-06-18 06:46:50|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1623998820000|2021-06-18 06:47:00|2899|2893|2899.1|2893.1|2899.1|2893.1|2898.4|2892.4|6
1623998840000|2021-06-18 06:47:20|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|4
1623998850000|2021-06-18 06:47:30|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.8|2891.8|4
1623998860000|2021-06-18 06:47:40|2897.8|2891.8|2897|2891|2897.8|2891.8|2896.8|2890.8|6
1623998870000|2021-06-18 06:47:50|2897.3|2891.3|2896.3|2890.3|2897.3|2891.3|2896|2890|4
1623998880000|2021-06-18 06:48:00|2896.8|2890.8|2898|2892|2898|2892|2896.8|2890.8|4
1623998890000|2021-06-18 06:48:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1623998900000|2021-06-18 06:48:20|2897.3|2891.3|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|3
1623998910000|2021-06-18 06:48:30|2896|2890|2895.8|2889.8|2896.5|2890.5|2895.5|2889.5|8
1623998920000|2021-06-18 06:48:40|2896|2890|2895.3|2889.3|2896|2890|2895.3|2889.3|2
1623998930000|2021-06-18 06:48:50|2895|2889|2894.8|2888.8|2895|2889|2894.3|2888.3|6
1623998940000|2021-06-18 06:49:00|2895|2889|2895.4|2889.4|2896.1|2890.1|2894.8|2888.8|6
1623998950000|2021-06-18 06:49:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1623998960000|2021-06-18 06:49:20|2895.3|2889.3|2895.4|2889.4|2895.6|2889.6|2895.3|2889.3|4
1623998990000|2021-06-18 06:49:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1623999000000|2021-06-18 06:50:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1623999020000|2021-06-18 06:50:20|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|4
1623999040000|2021-06-18 06:50:40|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|4
1623999050000|2021-06-18 06:50:50|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1623999060000|2021-06-18 06:51:00|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1623999070000|2021-06-18 06:51:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1623999080000|2021-06-18 06:51:20|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1623999090000|2021-06-18 06:51:30|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1623999100000|2021-06-18 06:51:40|2895.5|2889.5|2897.8|2891.8|2897.8|2891.8|2895.5|2889.5|5
1623999110000|2021-06-18 06:51:50|2898.3|2892.3|2896.8|2890.8|2898.3|2892.3|2896.8|2890.8|4
1623999120000|2021-06-18 06:52:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1623999130000|2021-06-18 06:52:10|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|4
1623999140000|2021-06-18 06:52:20|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1623999150000|2021-06-18 06:52:30|2899.8|2893.8|2900.3|2894.3|2900.3|2894.3|2899.8|2893.8|3
1623999170000|2021-06-18 06:52:50|2900.5|2894.5|2899.8|2893.8|2900.5|2894.5|2899.8|2893.8|3
1623999180000|2021-06-18 06:53:00|2900|2894|2900|2894|2900.3|2894.3|2900|2894|3
1623999190000|2021-06-18 06:53:10|2900.3|2894.3|2900|2894|2900.3|2894.3|2899.8|2893.8|4
1623999200000|2021-06-18 06:53:20|2900.3|2894.3|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|3
1623999210000|2021-06-18 06:53:30|2900.5|2894.5|2901.3|2895.3|2901.5|2895.5|2900.5|2894.5|6
1623999220000|2021-06-18 06:53:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901|2895|4
1623999230000|2021-06-18 06:53:50|2901.5|2895.5|2901|2895|2901.8|2895.8|2901|2895|5
1623999240000|2021-06-18 06:54:00|2900.8|2894.8|2899|2893|2900.8|2894.8|2899|2893|6
1623999250000|2021-06-18 06:54:10|2899.3|2893.3|2899|2893|2899.8|2893.8|2899|2893|3
1623999270000|2021-06-18 06:54:30|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|4
1623999280000|2021-06-18 06:54:40|2899.8|2893.8|2901|2895|2901|2895|2899.8|2893.8|5
1623999290000|2021-06-18 06:54:50|2901.5|2895.5|2901.3|2895.3|2902|2896|2901.3|2895.3|6
1623999300000|2021-06-18 06:55:00|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|3
1623999310000|2021-06-18 06:55:10|2901.1|2895.1|2901|2895|2901.1|2895.1|2901|2895|2
1623999330000|2021-06-18 06:55:30|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1623999340000|2021-06-18 06:55:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1623999350000|2021-06-18 06:55:50|2900.6|2894.6|2900.3|2894.3|2900.6|2894.6|2900.3|2894.3|3
1623999360000|2021-06-18 06:56:00|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1623999370000|2021-06-18 06:56:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1623999380000|2021-06-18 06:56:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1623999390000|2021-06-18 06:56:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1623999440000|2021-06-18 06:57:20|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1623999460000|2021-06-18 06:57:40|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1623999480000|2021-06-18 06:58:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1623999490000|2021-06-18 06:58:10|2900|2894|2900|2894|2900|2894|2900|2894|1
1623999500000|2021-06-18 06:58:20|2900.3|2894.3|2899.3|2893.3|2900.3|2894.3|2899.3|2893.3|2
1623999510000|2021-06-18 06:58:30|2899.9|2893.9|2898.9|2892.9|2899.9|2893.9|2898.9|2892.9|3
1623999540000|2021-06-18 06:59:00|2898.5|2892.5|2897.5|2891.5|2898.5|2892.5|2897.4|2891.4|5
1623999550000|2021-06-18 06:59:10|2897.4|2891.4|2899.3|2893.3|2899.3|2893.3|2897.4|2891.4|4
1623999560000|2021-06-18 06:59:20|2898.4|2892.4|2899.3|2893.3|2899.3|2893.3|2898.4|2892.4|3
1623999570000|2021-06-18 06:59:30|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|2
1623999590000|2021-06-18 06:59:50|2898.1|2892.1|2896.6|2890.6|2898.1|2892.1|2896.6|2890.6|2
1623999600000|2021-06-18 07:00:00|2895.9|2889.9|2897.9|2891.9|2898.1|2892.1|2895.9|2889.9|5
1623999610000|2021-06-18 07:00:10|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1623999620000|2021-06-18 07:00:20|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1623999640000|2021-06-18 07:00:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1623999660000|2021-06-18 07:01:00|2898.1|2892.1|2897|2891|2898.1|2892.1|2897|2891|4
1623999670000|2021-06-18 07:01:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1623999680000|2021-06-18 07:01:20|2897.5|2891.5|2898.8|2892.8|2898.8|2892.8|2897.5|2891.5|4
1623999690000|2021-06-18 07:01:30|2899|2893|2898.4|2892.4|2899|2893|2898.4|2892.4|2
1623999700000|2021-06-18 07:01:40|2898.1|2892.1|2897.6|2891.6|2898.1|2892.1|2897.6|2891.6|2
1623999710000|2021-06-18 07:01:50|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1623999720000|2021-06-18 07:02:00|2896.9|2890.9|2896.8|2890.8|2896.9|2890.9|2896.5|2890.5|5
1623999730000|2021-06-18 07:02:10|2896.6|2890.6|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|3
1623999740000|2021-06-18 07:02:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1623999790000|2021-06-18 07:03:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1623999800000|2021-06-18 07:03:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1623999840000|2021-06-18 07:04:00|2897|2891|2896.4|2890.4|2897|2891|2896.4|2890.4|3
1623999850000|2021-06-18 07:04:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|3
1623999880000|2021-06-18 07:04:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1623999900000|2021-06-18 07:05:00|2896.6|2890.6|2898.4|2892.4|2898.5|2892.5|2896.6|2890.6|7
1623999930000|2021-06-18 07:05:30|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1623999950000|2021-06-18 07:05:50|2899|2893|2899|2893|2899|2893|2899|2893|1
1623999960000|2021-06-18 07:06:00|2899.4|2893.4|2901.8|2895.8|2902|2896|2899.4|2893.4|4
1623999970000|2021-06-18 07:06:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1623999980000|2021-06-18 07:06:20|2902.3|2896.3|2901.9|2895.9|2902.3|2896.3|2901.9|2895.9|2
1624000000000|2021-06-18 07:06:40|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624000020000|2021-06-18 07:07:00|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1624000040000|2021-06-18 07:07:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1624000060000|2021-06-18 07:07:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624000070000|2021-06-18 07:07:50|2900.8|2894.8|2901|2895|2901|2895|2900.8|2894.8|2
1624000080000|2021-06-18 07:08:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624000120000|2021-06-18 07:08:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624000130000|2021-06-18 07:08:50|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624000140000|2021-06-18 07:09:00|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1624000150000|2021-06-18 07:09:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624000170000|2021-06-18 07:09:30|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|2
1624000180000|2021-06-18 07:09:40|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1624000190000|2021-06-18 07:09:50|2899.1|2893.1|2899.8|2893.8|2899.8|2893.8|2899.1|2893.1|2
1624000210000|2021-06-18 07:10:10|2900|2894|2901.3|2895.3|2901.3|2895.3|2900|2894|3
1624000230000|2021-06-18 07:10:30|2900|2894|2900|2894|2900|2894|2900|2894|1
1624000250000|2021-06-18 07:10:50|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1624000280000|2021-06-18 07:11:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624000300000|2021-06-18 07:11:40|2898.8|2892.8|2897.3|2891.3|2898.8|2892.8|2897.3|2891.3|6
1624000320000|2021-06-18 07:12:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1624000360000|2021-06-18 07:12:40|2897|2891|2898.3|2892.3|2898.3|2892.3|2897|2891|2
1624000370000|2021-06-18 07:12:50|2898|2892|2896.1|2890.1|2898|2892|2896.1|2890.1|3
1624000380000|2021-06-18 07:13:00|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|4
1624000400000|2021-06-18 07:13:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624000410000|2021-06-18 07:13:30|2897.3|2891.3|2896.9|2890.9|2897.3|2891.3|2896.9|2890.9|2
1624000430000|2021-06-18 07:13:50|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624000440000|2021-06-18 07:14:00|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1624000450000|2021-06-18 07:14:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1624000480000|2021-06-18 07:14:40|2896.4|2890.4|2897|2891|2897|2891|2896.1|2890.1|3
1624000500000|2021-06-18 07:15:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624000510000|2021-06-18 07:15:10|2898|2892|2896.6|2890.6|2898|2892|2896.6|2890.6|4
1624000520000|2021-06-18 07:15:20|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624000530000|2021-06-18 07:15:30|2896.3|2890.3|2896.6|2890.6|2896.6|2890.6|2896.3|2890.3|3
1624000540000|2021-06-18 07:15:40|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624000550000|2021-06-18 07:15:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624000570000|2021-06-18 07:16:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624000580000|2021-06-18 07:16:20|2895.3|2889.3|2895|2889|2895.5|2889.5|2895|2889|4
1624000590000|2021-06-18 07:16:30|2895.3|2889.3|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|3
1624000600000|2021-06-18 07:16:40|2896|2890|2896|2890|2896|2890|2895.8|2889.8|3
1624000610000|2021-06-18 07:16:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624000620000|2021-06-18 07:17:00|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1624000630000|2021-06-18 07:17:10|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1624000640000|2021-06-18 07:17:20|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624000660000|2021-06-18 07:17:40|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|4
1624000730000|2021-06-18 07:18:50|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1624000750000|2021-06-18 07:19:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624000770000|2021-06-18 07:19:30|2894|2888|2894|2888|2894|2888|2893.5|2887.5|3
1624000780000|2021-06-18 07:19:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624000790000|2021-06-18 07:19:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624000800000|2021-06-18 07:20:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1624000810000|2021-06-18 07:20:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2893.8|2887.8|4
1624000820000|2021-06-18 07:20:20|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1624000830000|2021-06-18 07:20:30|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1624000840000|2021-06-18 07:20:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624000850000|2021-06-18 07:20:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624000860000|2021-06-18 07:21:00|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1624000870000|2021-06-18 07:21:10|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1624000910000|2021-06-18 07:21:50|2892.8|2886.8|2891.8|2885.8|2892.8|2886.8|2891.3|2885.3|4
1624000920000|2021-06-18 07:22:00|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1624000930000|2021-06-18 07:22:10|2891.5|2885.5|2891.3|2885.3|2892|2886|2891.3|2885.3|5
1624000940000|2021-06-18 07:22:20|2891|2885|2890.5|2884.5|2891|2885|2890.5|2884.5|2
1624000950000|2021-06-18 07:22:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624000960000|2021-06-18 07:22:40|2891.8|2885.8|2891|2885|2891.8|2885.8|2891|2885|3
1624000970000|2021-06-18 07:22:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624000980000|2021-06-18 07:23:00|2890.8|2884.8|2891.3|2885.3|2891.8|2885.8|2890.8|2884.8|3
1624000990000|2021-06-18 07:23:10|2891|2885|2891.5|2885.5|2891.5|2885.5|2890.8|2884.8|4
1624001010000|2021-06-18 07:23:30|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.5|2884.5|3
1624001020000|2021-06-18 07:23:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890|2884|5
1624001040000|2021-06-18 07:24:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624001050000|2021-06-18 07:24:10|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.5|2884.5|3
1624001060000|2021-06-18 07:24:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1624001080000|2021-06-18 07:24:40|2891.3|2885.3|2890.3|2884.3|2891.3|2885.3|2890.3|2884.3|4
1624001090000|2021-06-18 07:24:50|2889.8|2883.8|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|4
1624001110000|2021-06-18 07:25:10|2890.8|2884.8|2889.5|2883.5|2890.8|2884.8|2889.5|2883.5|5
1624001130000|2021-06-18 07:25:30|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1624001140000|2021-06-18 07:25:40|2889.5|2883.5|2890.3|2884.3|2890.3|2884.3|2889.5|2883.5|4
1624001160000|2021-06-18 07:26:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624001170000|2021-06-18 07:26:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624001200000|2021-06-18 07:26:40|2890|2884|2890.8|2884.8|2890.8|2884.8|2890|2884|3
1624001210000|2021-06-18 07:26:50|2890.5|2884.5|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|5
1624001230000|2021-06-18 07:27:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624001240000|2021-06-18 07:27:20|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1624001250000|2021-06-18 07:27:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624001260000|2021-06-18 07:27:40|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1624001280000|2021-06-18 07:28:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624001300000|2021-06-18 07:28:20|2891.5|2885.5|2892.3|2886.3|2892.3|2886.3|2891.5|2885.5|2
1624001320000|2021-06-18 07:28:40|2892|2886|2892.5|2886.5|2892.8|2886.8|2892|2886|5
1624001330000|2021-06-18 07:28:50|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1624001360000|2021-06-18 07:29:20|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1624001400000|2021-06-18 07:30:00|2892.3|2886.3|2893.3|2887.3|2893.3|2887.3|2892|2886|7
1624001410000|2021-06-18 07:30:10|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624001440000|2021-06-18 07:30:40|2893.3|2887.3|2889.5|2883.5|2893.3|2887.3|2889.5|2883.5|6
1624001450000|2021-06-18 07:30:50|2889.8|2883.8|2889.5|2883.5|2889.8|2883.8|2889.5|2883.5|2
1624001460000|2021-06-18 07:31:00|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624001470000|2021-06-18 07:31:10|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1624001500000|2021-06-18 07:31:40|2889.3|2883.3|2889.8|2883.8|2889.8|2883.8|2888.5|2882.5|5
1624001510000|2021-06-18 07:31:50|2890.1|2884.1|2890.3|2884.3|2890.3|2884.3|2890.1|2884.1|2
1624001520000|2021-06-18 07:32:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624001540000|2021-06-18 07:32:20|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|4
1624001550000|2021-06-18 07:32:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624001560000|2021-06-18 07:32:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1624001580000|2021-06-18 07:33:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1624001590000|2021-06-18 07:33:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624001610000|2021-06-18 07:33:30|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1624001620000|2021-06-18 07:33:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1624001660000|2021-06-18 07:34:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624001670000|2021-06-18 07:34:30|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2893.5|2887.5|4
1624001680000|2021-06-18 07:34:40|2894|2888|2893|2887|2894|2888|2892.8|2886.8|4
1624001690000|2021-06-18 07:34:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624001710000|2021-06-18 07:35:10|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1624001730000|2021-06-18 07:35:30|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1624001740000|2021-06-18 07:35:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624001750000|2021-06-18 07:35:50|2892|2886|2892|2886|2892|2886|2891.8|2885.8|3
1624001770000|2021-06-18 07:36:10|2891.8|2885.8|2892.8|2886.8|2892.8|2886.8|2891.8|2885.8|3
1624001780000|2021-06-18 07:36:20|2893|2887|2893|2887|2893.3|2887.3|2893|2887|3
1624001790000|2021-06-18 07:36:30|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1624001800000|2021-06-18 07:36:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624001820000|2021-06-18 07:37:00|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|2
1624001830000|2021-06-18 07:37:10|2893.5|2887.5|2894.3|2888.3|2894.3|2888.3|2893.5|2887.5|3
1624001880000|2021-06-18 07:38:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1624001900000|2021-06-18 07:38:20|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1624001910000|2021-06-18 07:38:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624001920000|2021-06-18 07:38:40|2893.3|2887.3|2894|2888|2894|2888|2893.3|2887.3|3
1624001930000|2021-06-18 07:38:50|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1624001940000|2021-06-18 07:39:00|2894.3|2888.3|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|3
1624001950000|2021-06-18 07:39:10|2894|2888|2893.5|2887.5|2894|2888|2893.5|2887.5|2
1624001960000|2021-06-18 07:39:20|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1624001970000|2021-06-18 07:39:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002020000|2021-06-18 07:40:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624002030000|2021-06-18 07:40:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002040000|2021-06-18 07:40:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624002050000|2021-06-18 07:40:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1624002060000|2021-06-18 07:41:00|2891.5|2885.5|2890.3|2884.3|2891.5|2885.5|2890.3|2884.3|7
1624002070000|2021-06-18 07:41:10|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1624002080000|2021-06-18 07:41:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624002090000|2021-06-18 07:41:30|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1624002110000|2021-06-18 07:41:50|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624002120000|2021-06-18 07:42:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624002130000|2021-06-18 07:42:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624002150000|2021-06-18 07:42:30|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1624002160000|2021-06-18 07:42:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1624002180000|2021-06-18 07:43:00|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|3
1624002190000|2021-06-18 07:43:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624002200000|2021-06-18 07:43:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624002210000|2021-06-18 07:43:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624002240000|2021-06-18 07:44:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624002270000|2021-06-18 07:44:30|2893.3|2887.3|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|3
1624002280000|2021-06-18 07:44:40|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624002290000|2021-06-18 07:44:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624002300000|2021-06-18 07:45:00|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1624002310000|2021-06-18 07:45:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624002320000|2021-06-18 07:45:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624002330000|2021-06-18 07:45:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624002340000|2021-06-18 07:45:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894|2888|3
1624002360000|2021-06-18 07:46:00|2894|2888|2893|2887|2894.8|2888.8|2893|2887|6
1624002370000|2021-06-18 07:46:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002390000|2021-06-18 07:46:30|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1624002400000|2021-06-18 07:46:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1624002410000|2021-06-18 07:46:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002420000|2021-06-18 07:47:00|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1624002430000|2021-06-18 07:47:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624002450000|2021-06-18 07:47:30|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002470000|2021-06-18 07:47:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624002480000|2021-06-18 07:48:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624002490000|2021-06-18 07:48:10|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1624002500000|2021-06-18 07:48:20|2893|2887|2894.8|2888.8|2894.8|2888.8|2893|2887|3
1624002510000|2021-06-18 07:48:30|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1624002520000|2021-06-18 07:48:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624002540000|2021-06-18 07:49:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624002570000|2021-06-18 07:49:30|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1624002580000|2021-06-18 07:49:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1624002590000|2021-06-18 07:49:50|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|2
1624002600000|2021-06-18 07:50:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624002610000|2021-06-18 07:50:10|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1624002620000|2021-06-18 07:50:20|2895.5|2889.5|2896.5|2890.5|2896.8|2890.8|2895.5|2889.5|4
1624002630000|2021-06-18 07:50:30|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1624002640000|2021-06-18 07:50:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624002650000|2021-06-18 07:50:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624002660000|2021-06-18 07:51:00|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624002670000|2021-06-18 07:51:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1624002690000|2021-06-18 07:51:30|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|3
1624002700000|2021-06-18 07:51:40|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1624002710000|2021-06-18 07:51:50|2897.5|2891.5|2898.3|2892.3|2898.3|2892.3|2897.5|2891.5|4
1624002720000|2021-06-18 07:52:00|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|2
1624002740000|2021-06-18 07:52:20|2899|2893|2898.8|2892.8|2899|2893|2898.5|2892.5|3
1624002750000|2021-06-18 07:52:30|2898.5|2892.5|2897|2891|2898.5|2892.5|2897|2891|5
1624002760000|2021-06-18 07:52:40|2896.8|2890.8|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|4
1624002770000|2021-06-18 07:52:50|2896.8|2890.8|2896|2890|2896.8|2890.8|2896|2890|2
1624002780000|2021-06-18 07:53:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624002790000|2021-06-18 07:53:10|2895.3|2889.3|2894.8|2888.8|2895.3|2889.3|2894.8|2888.8|2
1624002800000|2021-06-18 07:53:20|2895|2889|2896.3|2890.3|2896.3|2890.3|2895|2889|7
1624002810000|2021-06-18 07:53:30|2896|2890|2895.3|2889.3|2896|2890|2894.8|2888.8|6
1624002820000|2021-06-18 07:53:40|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|2
1624002840000|2021-06-18 07:54:00|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2894.5|2888.5|5
1624002850000|2021-06-18 07:54:10|2896.3|2890.3|2896.3|2890.3|2896.5|2890.5|2895.8|2889.8|5
1624002880000|2021-06-18 07:54:40|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1624002890000|2021-06-18 07:54:50|2895.8|2889.8|2896|2890|2896|2890|2895.5|2889.5|4
1624002900000|2021-06-18 07:55:00|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624002910000|2021-06-18 07:55:10|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|4
1624002930000|2021-06-18 07:55:30|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624002950000|2021-06-18 07:55:50|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895|2889|4
1624002960000|2021-06-18 07:56:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624002980000|2021-06-18 07:56:20|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|2
1624002990000|2021-06-18 07:56:30|2896|2890|2896|2890|2896|2890|2896|2890|1
1624003000000|2021-06-18 07:56:40|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1624003010000|2021-06-18 07:56:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624003020000|2021-06-18 07:57:00|2896.3|2890.3|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|5
1624003030000|2021-06-18 07:57:10|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1624003040000|2021-06-18 07:57:20|2896|2890|2897|2891|2897|2891|2895.8|2889.8|5
1624003050000|2021-06-18 07:57:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624003060000|2021-06-18 07:57:40|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|3
1624003090000|2021-06-18 07:58:10|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624003100000|2021-06-18 07:58:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624003150000|2021-06-18 07:59:10|2897|2891|2897|2891|2897|2891|2897|2891|1
1624003160000|2021-06-18 07:59:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624003170000|2021-06-18 07:59:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624003180000|2021-06-18 07:59:40|2897.8|2891.8|2898.8|2892.8|2899|2893|2897.3|2891.3|6
1624003190000|2021-06-18 07:59:50|2899.3|2893.3|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|5
1624003200000|2021-06-18 08:00:00|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1624003210000|2021-06-18 08:00:10|2899.3|2893.3|2900|2894|2900.3|2894.3|2899.3|2893.3|6
1624003220000|2021-06-18 08:00:20|2899.8|2893.8|2900|2894|2900|2894|2899.3|2893.3|4
1624003230000|2021-06-18 08:00:30|2899.8|2893.8|2899|2893|2899.8|2893.8|2899|2893|3
1624003240000|2021-06-18 08:00:40|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1624003260000|2021-06-18 08:01:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624003270000|2021-06-18 08:01:10|2899|2893|2897.3|2891.3|2899|2893|2897.3|2891.3|5
1624003280000|2021-06-18 08:01:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624003290000|2021-06-18 08:01:30|2898|2892|2898.8|2892.8|2898.8|2892.8|2898|2892|2
1624003300000|2021-06-18 08:01:40|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|4
1624003330000|2021-06-18 08:02:10|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|2
1624003340000|2021-06-18 08:02:20|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1624003390000|2021-06-18 08:03:10|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1624003420000|2021-06-18 08:03:40|2897.5|2891.5|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|2
1624003440000|2021-06-18 08:04:00|2897|2891|2896.3|2890.3|2897|2891|2896.3|2890.3|3
1624003450000|2021-06-18 08:04:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1624003460000|2021-06-18 08:04:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624003470000|2021-06-18 08:04:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624003480000|2021-06-18 08:04:40|2895.5|2889.5|2896.5|2890.5|2896.8|2890.8|2895.5|2889.5|5
1624003500000|2021-06-18 08:05:00|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|2
1624003510000|2021-06-18 08:05:10|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|2
1624003520000|2021-06-18 08:05:20|2896.3|2890.3|2897.5|2891.5|2897.5|2891.5|2896.3|2890.3|4
1624003530000|2021-06-18 08:05:30|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1624003540000|2021-06-18 08:05:40|2898.3|2892.3|2897.8|2891.8|2898.8|2892.8|2897.8|2891.8|5
1624003550000|2021-06-18 08:05:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624003570000|2021-06-18 08:06:10|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|3
1624003580000|2021-06-18 08:06:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624003620000|2021-06-18 08:07:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624003630000|2021-06-18 08:07:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624003640000|2021-06-18 08:07:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624003660000|2021-06-18 08:07:40|2896|2890|2896|2890|2896|2890|2896|2890|1
1624003680000|2021-06-18 08:08:00|2896.3|2890.3|2897.8|2891.8|2897.8|2891.8|2896.3|2890.3|4
1624003700000|2021-06-18 08:08:20|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1624003730000|2021-06-18 08:08:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624003740000|2021-06-18 08:09:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624003770000|2021-06-18 08:09:30|2898.5|2892.5|2898.5|2892.5|2899|2893|2898.5|2892.5|5
1624003790000|2021-06-18 08:09:50|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.5|2891.5|4
1624003800000|2021-06-18 08:10:00|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624003810000|2021-06-18 08:10:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624003820000|2021-06-18 08:10:20|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|2
1624003830000|2021-06-18 08:10:30|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.3|2892.3|4
1624003850000|2021-06-18 08:10:50|2899|2893|2898.5|2892.5|2899|2893|2898.5|2892.5|3
1624003870000|2021-06-18 08:11:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.8|2891.8|3
1624003880000|2021-06-18 08:11:20|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|2
1624003900000|2021-06-18 08:11:40|2896.3|2890.3|2895.5|2889.5|2896.3|2890.3|2895.5|2889.5|3
1624003920000|2021-06-18 08:12:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624003930000|2021-06-18 08:12:10|2896|2890|2896.8|2890.8|2896.8|2890.8|2896|2890|4
1624003940000|2021-06-18 08:12:20|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1624003960000|2021-06-18 08:12:40|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624003970000|2021-06-18 08:12:50|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896|2890|4
1624003980000|2021-06-18 08:13:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624003990000|2021-06-18 08:13:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624004000000|2021-06-18 08:13:20|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1624004010000|2021-06-18 08:13:30|2896.3|2890.3|2897.3|2891.3|2897.3|2891.3|2896.3|2890.3|3
1624004020000|2021-06-18 08:13:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1624004030000|2021-06-18 08:13:50|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|2
1624004050000|2021-06-18 08:14:10|2896|2890|2896.3|2890.3|2896.3|2890.3|2895.5|2889.5|3
1624004100000|2021-06-18 08:15:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624004110000|2021-06-18 08:15:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624004120000|2021-06-18 08:15:20|2897.3|2891.3|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|3
1624004130000|2021-06-18 08:15:30|2897.3|2891.3|2896|2890|2897.3|2891.3|2896|2890|2
1624004150000|2021-06-18 08:15:50|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624004160000|2021-06-18 08:16:00|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624004170000|2021-06-18 08:16:10|2896.8|2890.8|2897.5|2891.5|2897.5|2891.5|2896.8|2890.8|2
1624004180000|2021-06-18 08:16:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624004190000|2021-06-18 08:16:30|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1624004210000|2021-06-18 08:16:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1624004220000|2021-06-18 08:17:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624004260000|2021-06-18 08:17:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624004280000|2021-06-18 08:18:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624004290000|2021-06-18 08:18:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1624004310000|2021-06-18 08:18:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1624004320000|2021-06-18 08:18:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624004330000|2021-06-18 08:18:50|2897.3|2891.3|2896.8|2890.8|2897.5|2891.5|2896.8|2890.8|5
1624004360000|2021-06-18 08:19:20|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|4
1624004370000|2021-06-18 08:19:30|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1624004380000|2021-06-18 08:19:40|2896.8|2890.8|2897.3|2891.3|2897.8|2891.8|2896.8|2890.8|6
1624004390000|2021-06-18 08:19:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|4
1624004420000|2021-06-18 08:20:20|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1624004430000|2021-06-18 08:20:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624004480000|2021-06-18 08:21:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624004490000|2021-06-18 08:21:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624004500000|2021-06-18 08:21:40|2897.3|2891.3|2897.5|2891.5|2898.3|2892.3|2897.3|2891.3|6
1624004520000|2021-06-18 08:22:00|2897.3|2891.3|2896.5|2890.5|2897.3|2891.3|2896.5|2890.5|3
1624004530000|2021-06-18 08:22:10|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|4
1624004540000|2021-06-18 08:22:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624004600000|2021-06-18 08:23:20|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624004610000|2021-06-18 08:23:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624004660000|2021-06-18 08:24:20|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1624004690000|2021-06-18 08:24:50|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1624004700000|2021-06-18 08:25:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624004730000|2021-06-18 08:25:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624004750000|2021-06-18 08:25:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624004770000|2021-06-18 08:26:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624004780000|2021-06-18 08:26:20|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624004790000|2021-06-18 08:26:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624004820000|2021-06-18 08:27:00|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624004840000|2021-06-18 08:27:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624004880000|2021-06-18 08:28:00|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.3|2889.3|3
1624004920000|2021-06-18 08:28:40|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624004970000|2021-06-18 08:29:30|2895.8|2889.8|2895.8|2889.8|2896|2890|2895.8|2889.8|5
1624004980000|2021-06-18 08:29:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624004990000|2021-06-18 08:29:50|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624005000000|2021-06-18 08:30:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624005030000|2021-06-18 08:30:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624005080000|2021-06-18 08:31:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624005090000|2021-06-18 08:31:30|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624005150000|2021-06-18 08:32:30|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|2
1624005190000|2021-06-18 08:33:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624005200000|2021-06-18 08:33:20|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624005250000|2021-06-18 08:34:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005260000|2021-06-18 08:34:20|2896|2890|2897.5|2891.5|2897.5|2891.5|2896|2890|6
1624005270000|2021-06-18 08:34:30|2897.8|2891.8|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|2
1624005280000|2021-06-18 08:34:40|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|2
1624005290000|2021-06-18 08:34:50|2898|2892|2898|2892|2898.5|2892.5|2898|2892|4
1624005300000|2021-06-18 08:35:00|2898.3|2892.3|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|3
1624005310000|2021-06-18 08:35:10|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1624005320000|2021-06-18 08:35:20|2897.5|2891.5|2897.8|2891.8|2898|2892|2897.5|2891.5|4
1624005350000|2021-06-18 08:35:50|2897.5|2891.5|2897|2891|2897.5|2891.5|2897|2891|3
1624005450000|2021-06-18 08:37:30|2896.8|2890.8|2895.5|2889.5|2896.8|2890.8|2895.5|2889.5|2
1624005460000|2021-06-18 08:37:40|2895.3|2889.3|2896|2890|2896|2890|2895.3|2889.3|3
1624005470000|2021-06-18 08:37:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005480000|2021-06-18 08:38:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624005490000|2021-06-18 08:38:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624005530000|2021-06-18 08:38:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005560000|2021-06-18 08:39:20|2896|2890|2896|2890|2896|2890|2896|2890|1
1624005570000|2021-06-18 08:39:30|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624005610000|2021-06-18 08:40:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624005620000|2021-06-18 08:40:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624005630000|2021-06-18 08:40:30|2896|2890|2896|2890|2896|2890|2896|2890|1
1624005660000|2021-06-18 08:41:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005710000|2021-06-18 08:41:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1624005720000|2021-06-18 08:42:00|2895.8|2889.8|2896|2890|2896.3|2890.3|2895.8|2889.8|3
1624005730000|2021-06-18 08:42:10|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1624005740000|2021-06-18 08:42:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005760000|2021-06-18 08:42:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624005780000|2021-06-18 08:43:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624005790000|2021-06-18 08:43:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005800000|2021-06-18 08:43:20|2896|2890|2896.5|2890.5|2896.5|2890.5|2896|2890|2
1624005820000|2021-06-18 08:43:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005890000|2021-06-18 08:44:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1624005900000|2021-06-18 08:45:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624005910000|2021-06-18 08:45:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1624005930000|2021-06-18 08:45:30|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624005950000|2021-06-18 08:45:50|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|2
1624005970000|2021-06-18 08:46:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624005980000|2021-06-18 08:46:20|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624006020000|2021-06-18 08:47:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624006050000|2021-06-18 08:47:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624006060000|2021-06-18 08:47:40|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624006090000|2021-06-18 08:48:10|2895.3|2889.3|2894|2888|2895.3|2889.3|2894|2888|2
1624006100000|2021-06-18 08:48:20|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|5
1624006110000|2021-06-18 08:48:30|2893|2887|2892.8|2886.8|2893|2887|2892.8|2886.8|2
1624006160000|2021-06-18 08:49:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1624006170000|2021-06-18 08:49:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624006190000|2021-06-18 08:49:50|2893|2887|2895|2889|2895.5|2889.5|2893|2887|4
1624006200000|2021-06-18 08:50:00|2895.3|2889.3|2897|2891|2897.5|2891.5|2895.3|2889.3|4
1624006210000|2021-06-18 08:50:10|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624006220000|2021-06-18 08:50:20|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624006240000|2021-06-18 08:50:40|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1624006250000|2021-06-18 08:50:50|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|4
1624006260000|2021-06-18 08:51:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624006270000|2021-06-18 08:51:10|2895.8|2889.8|2896|2890|2896|2890|2895.8|2889.8|2
1624006320000|2021-06-18 08:52:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624006330000|2021-06-18 08:52:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624006350000|2021-06-18 08:52:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1624006360000|2021-06-18 08:52:40|2894.8|2888.8|2895.8|2889.8|2896|2890|2894.8|2888.8|3
1624006370000|2021-06-18 08:52:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624006380000|2021-06-18 08:53:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624006390000|2021-06-18 08:53:10|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624006410000|2021-06-18 08:53:30|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1624006420000|2021-06-18 08:53:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1624006430000|2021-06-18 08:53:50|2895.3|2889.3|2893.8|2887.8|2895.3|2889.3|2893.8|2887.8|4
1624006440000|2021-06-18 08:54:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624006460000|2021-06-18 08:54:20|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1624006470000|2021-06-18 08:54:30|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|3
1624006480000|2021-06-18 08:54:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624006490000|2021-06-18 08:54:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1624006510000|2021-06-18 08:55:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624006520000|2021-06-18 08:55:20|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1624006530000|2021-06-18 08:55:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1624006540000|2021-06-18 08:55:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624006550000|2021-06-18 08:55:50|2893.5|2887.5|2893|2887|2893.5|2887.5|2893|2887|3
1624006580000|2021-06-18 08:56:20|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624006590000|2021-06-18 08:56:30|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1624006610000|2021-06-18 08:56:50|2892.3|2886.3|2891.5|2885.5|2892.3|2886.3|2891.5|2885.5|2
1624006620000|2021-06-18 08:57:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624006630000|2021-06-18 08:57:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624006640000|2021-06-18 08:57:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1624006650000|2021-06-18 08:57:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624006660000|2021-06-18 08:57:40|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624006670000|2021-06-18 08:57:50|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1624006700000|2021-06-18 08:58:20|2890.8|2884.8|2891.5|2885.5|2891.5|2885.5|2890.5|2884.5|4
1624006710000|2021-06-18 08:58:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624006730000|2021-06-18 08:58:50|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1624006740000|2021-06-18 08:59:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1624006770000|2021-06-18 08:59:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624006790000|2021-06-18 08:59:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1624006800000|2021-06-18 09:00:00|2891.5|2885.5|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|2
1624006810000|2021-06-18 09:00:10|2891|2885|2890.8|2884.8|2891|2885|2890.5|2884.5|3
1624006830000|2021-06-18 09:00:30|2891.3|2885.3|2891|2885|2891.3|2885.3|2890.5|2884.5|7
1624006840000|2021-06-18 09:00:40|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1624006850000|2021-06-18 09:00:50|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1624006890000|2021-06-18 09:01:30|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1624006900000|2021-06-18 09:01:40|2890.8|2884.8|2891|2885|2891.3|2885.3|2890.8|2884.8|3
1624006920000|2021-06-18 09:02:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624006950000|2021-06-18 09:02:30|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624006960000|2021-06-18 09:02:40|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624007030000|2021-06-18 09:03:50|2891|2885|2891.5|2885.5|2891.5|2885.5|2891|2885|2
1624007040000|2021-06-18 09:04:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624007060000|2021-06-18 09:04:20|2891.5|2885.5|2891.5|2885.5|2892|2886|2891.5|2885.5|3
1624007070000|2021-06-18 09:04:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624007100000|2021-06-18 09:05:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1624007110000|2021-06-18 09:05:10|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1624007130000|2021-06-18 09:05:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624007160000|2021-06-18 09:06:00|2890.8|2884.8|2890.5|2884.5|2891|2885|2890.5|2884.5|3
1624007200000|2021-06-18 09:06:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624007240000|2021-06-18 09:07:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624007260000|2021-06-18 09:07:40|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624007310000|2021-06-18 09:08:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624007380000|2021-06-18 09:09:40|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1624007390000|2021-06-18 09:09:50|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1624007400000|2021-06-18 09:10:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1624007410000|2021-06-18 09:10:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624007430000|2021-06-18 09:10:30|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624007440000|2021-06-18 09:10:40|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624007460000|2021-06-18 09:11:00|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624007480000|2021-06-18 09:11:20|2891|2885|2891|2885|2891|2885|2891|2885|1
1624007490000|2021-06-18 09:11:30|2890.8|2884.8|2891|2885|2891|2885|2890.8|2884.8|2
1624007500000|2021-06-18 09:11:40|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624007510000|2021-06-18 09:11:50|2891|2885|2889.5|2883.5|2891|2885|2889.5|2883.5|3
1624007530000|2021-06-18 09:12:10|2889.3|2883.3|2888.5|2882.5|2889.3|2883.3|2888.5|2882.5|2
1624007540000|2021-06-18 09:12:20|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1624007550000|2021-06-18 09:12:30|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624007570000|2021-06-18 09:12:50|2889|2883|2890|2884|2890|2884|2889|2883|5
1624007590000|2021-06-18 09:13:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624007600000|2021-06-18 09:13:20|2890|2884|2890|2884|2890|2884|2890|2884|1
1624007620000|2021-06-18 09:13:40|2889.8|2883.8|2889.3|2883.3|2889.8|2883.8|2889.3|2883.3|3
1624007630000|2021-06-18 09:13:50|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1624007640000|2021-06-18 09:14:00|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1624007650000|2021-06-18 09:14:10|2889|2883|2889|2883|2889|2883|2889|2883|1
1624007680000|2021-06-18 09:14:40|2888.8|2882.8|2889.3|2883.3|2889.3|2883.3|2888.8|2882.8|3
1624007690000|2021-06-18 09:14:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1624007720000|2021-06-18 09:15:20|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624007730000|2021-06-18 09:15:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.5|2882.5|3
1624007740000|2021-06-18 09:15:40|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1624007750000|2021-06-18 09:15:50|2888.8|2882.8|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|2
1624007770000|2021-06-18 09:16:10|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1624007800000|2021-06-18 09:16:40|2889|2883|2889|2883|2889|2883|2889|2883|1
1624007810000|2021-06-18 09:16:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624007830000|2021-06-18 09:17:10|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|4
1624007840000|2021-06-18 09:17:20|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1624007850000|2021-06-18 09:17:30|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|4
1624007860000|2021-06-18 09:17:40|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624007870000|2021-06-18 09:17:50|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624007900000|2021-06-18 09:18:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624007940000|2021-06-18 09:19:00|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|3
1624007970000|2021-06-18 09:19:30|2889.5|2883.5|2889|2883|2889.5|2883.5|2888.8|2882.8|4
1624007980000|2021-06-18 09:19:40|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1624008010000|2021-06-18 09:20:10|2889.3|2883.3|2889|2883|2889.3|2883.3|2889|2883|2
1624008020000|2021-06-18 09:20:20|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|3
1624008030000|2021-06-18 09:20:30|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1624008040000|2021-06-18 09:20:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1624008050000|2021-06-18 09:20:50|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1624008060000|2021-06-18 09:21:00|2889|2883|2889|2883|2889|2883|2888.8|2882.8|3
1624008070000|2021-06-18 09:21:10|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624008090000|2021-06-18 09:21:30|2889|2883|2888.8|2882.8|2889|2883|2888.8|2882.8|2
1624008100000|2021-06-18 09:21:40|2889|2883|2888.8|2882.8|2889.3|2883.3|2888.8|2882.8|3
1624008130000|2021-06-18 09:22:10|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1624008190000|2021-06-18 09:23:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1624008200000|2021-06-18 09:23:20|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1624008220000|2021-06-18 09:23:40|2887|2881|2884.8|2878.8|2887|2881|2883.8|2877.8|7
1624008230000|2021-06-18 09:23:50|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|5
1624008240000|2021-06-18 09:24:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624008260000|2021-06-18 09:24:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624008270000|2021-06-18 09:24:30|2886|2880|2886.8|2880.8|2886.8|2880.8|2886|2880|5
1624008280000|2021-06-18 09:24:40|2886.5|2880.5|2886|2880|2886.5|2880.5|2886|2880|2
1624008290000|2021-06-18 09:24:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|3
1624008300000|2021-06-18 09:25:00|2886|2880|2886.5|2880.5|2886.5|2880.5|2886|2880|2
1624008320000|2021-06-18 09:25:20|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|3
1624008330000|2021-06-18 09:25:30|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624008340000|2021-06-18 09:25:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1624008350000|2021-06-18 09:25:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624008360000|2021-06-18 09:26:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1624008370000|2021-06-18 09:26:10|2885|2879|2884.8|2878.8|2885|2879|2884.5|2878.5|4
1624008400000|2021-06-18 09:26:40|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1624008410000|2021-06-18 09:26:50|2884|2878|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|3
1624008430000|2021-06-18 09:27:10|2884.8|2878.8|2883.5|2877.5|2884.8|2878.8|2883.5|2877.5|5
1624008440000|2021-06-18 09:27:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1624008450000|2021-06-18 09:27:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624008460000|2021-06-18 09:27:40|2884.3|2878.3|2885|2879|2885|2879|2884.3|2878.3|2
1624008470000|2021-06-18 09:27:50|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1624008480000|2021-06-18 09:28:00|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|5
1624008500000|2021-06-18 09:28:20|2885.5|2879.5|2885.5|2879.5|2885.8|2879.8|2885.5|2879.5|3
1624008550000|2021-06-18 09:29:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624008600000|2021-06-18 09:30:00|2885|2879|2884.5|2878.5|2885|2879|2884|2878|3
1624008610000|2021-06-18 09:30:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624008620000|2021-06-18 09:30:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624008630000|2021-06-18 09:30:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1624008660000|2021-06-18 09:31:00|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1624008680000|2021-06-18 09:31:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624008690000|2021-06-18 09:31:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1624008700000|2021-06-18 09:31:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|2
1624008720000|2021-06-18 09:32:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624008740000|2021-06-18 09:32:20|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|5
1624008770000|2021-06-18 09:32:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624008780000|2021-06-18 09:33:00|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1624008790000|2021-06-18 09:33:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1624008850000|2021-06-18 09:34:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624008860000|2021-06-18 09:34:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624008870000|2021-06-18 09:34:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624008900000|2021-06-18 09:35:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624008920000|2021-06-18 09:35:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624008940000|2021-06-18 09:35:40|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624008950000|2021-06-18 09:35:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624008960000|2021-06-18 09:36:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624008980000|2021-06-18 09:36:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624008990000|2021-06-18 09:36:30|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|3
1624009190000|2021-06-18 09:39:50|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624009220000|2021-06-18 09:40:20|2884|2878|2885.5|2879.5|2885.5|2879.5|2884|2878|4
1624009230000|2021-06-18 09:40:30|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|2
1624009240000|2021-06-18 09:40:40|2884.8|2878.8|2885.5|2879.5|2885.5|2879.5|2884.8|2878.8|4
1624009250000|2021-06-18 09:40:50|2885.8|2879.8|2886.5|2880.5|2886.5|2880.5|2885.8|2879.8|2
1624009260000|2021-06-18 09:41:00|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1624009270000|2021-06-18 09:41:10|2885.3|2879.3|2886|2880|2886|2880|2885|2879|4
1624009290000|2021-06-18 09:41:30|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|4
1624009300000|2021-06-18 09:41:40|2885.5|2879.5|2885|2879|2885.5|2879.5|2885|2879|2
1624009320000|2021-06-18 09:42:00|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|3
1624009340000|2021-06-18 09:42:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1624009370000|2021-06-18 09:42:50|2884.8|2878.8|2886|2880|2886|2880|2884.8|2878.8|2
1624009380000|2021-06-18 09:43:00|2885.8|2879.8|2885.3|2879.3|2885.8|2879.8|2885.3|2879.3|2
1624009400000|2021-06-18 09:43:20|2886|2880|2886.8|2880.8|2887|2881|2886|2880|4
1624009410000|2021-06-18 09:43:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624009420000|2021-06-18 09:43:40|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624009430000|2021-06-18 09:43:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|6
1624009440000|2021-06-18 09:44:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624009450000|2021-06-18 09:44:10|2886|2880|2886|2880|2886|2880|2885.5|2879.5|6
1624009470000|2021-06-18 09:44:30|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1624009480000|2021-06-18 09:44:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1624009490000|2021-06-18 09:44:50|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|4
1624009500000|2021-06-18 09:45:00|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1624009520000|2021-06-18 09:45:20|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624009530000|2021-06-18 09:45:30|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1624009540000|2021-06-18 09:45:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1624009560000|2021-06-18 09:46:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624009570000|2021-06-18 09:46:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624009600000|2021-06-18 09:46:40|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|2
1624009620000|2021-06-18 09:47:00|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1624009630000|2021-06-18 09:47:10|2886.8|2880.8|2887.5|2881.5|2887.5|2881.5|2886.5|2880.5|3
1624009640000|2021-06-18 09:47:20|2887.3|2881.3|2886.5|2880.5|2887.3|2881.3|2886.5|2880.5|3
1624009650000|2021-06-18 09:47:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2885.8|2879.8|4
1624009680000|2021-06-18 09:48:00|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|5
1624009720000|2021-06-18 09:48:40|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1624009740000|2021-06-18 09:49:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624009750000|2021-06-18 09:49:10|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624009770000|2021-06-18 09:49:30|2886|2880|2886.8|2880.8|2887.3|2881.3|2886|2880|5
1624009790000|2021-06-18 09:49:50|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1624009800000|2021-06-18 09:50:00|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1624009810000|2021-06-18 09:50:10|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1624009830000|2021-06-18 09:50:30|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1624009870000|2021-06-18 09:51:10|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1624009880000|2021-06-18 09:51:20|2885.8|2879.8|2885.8|2879.8|2886|2880|2885.8|2879.8|3
1624009890000|2021-06-18 09:51:30|2886|2880|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|6
1624009900000|2021-06-18 09:51:40|2886|2880|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|5
1624009910000|2021-06-18 09:51:50|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1624009930000|2021-06-18 09:52:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624009940000|2021-06-18 09:52:20|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1624009980000|2021-06-18 09:53:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1624010000000|2021-06-18 09:53:20|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1624010010000|2021-06-18 09:53:30|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624010020000|2021-06-18 09:53:40|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624010050000|2021-06-18 09:54:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1624010060000|2021-06-18 09:54:20|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|4
1624010090000|2021-06-18 09:54:50|2886|2880|2886|2880|2886|2880|2886|2880|1
1624010110000|2021-06-18 09:55:10|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1624010120000|2021-06-18 09:55:20|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886.3|2880.3|2
1624010130000|2021-06-18 09:55:30|2887|2881|2886.8|2880.8|2887|2881|2886.3|2880.3|7
1624010150000|2021-06-18 09:55:50|2886.5|2880.5|2886.8|2880.8|2886.8|2880.8|2886.5|2880.5|2
1624010160000|2021-06-18 09:56:00|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624010170000|2021-06-18 09:56:10|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1624010190000|2021-06-18 09:56:30|2886.5|2880.5|2887|2881|2887|2881|2886.5|2880.5|2
1624010210000|2021-06-18 09:56:50|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1624010220000|2021-06-18 09:57:00|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1624010230000|2021-06-18 09:57:10|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624010250000|2021-06-18 09:57:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624010260000|2021-06-18 09:57:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624010280000|2021-06-18 09:58:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624010320000|2021-06-18 09:58:40|2886|2880|2886|2880|2886.3|2880.3|2885.8|2879.8|5
1624010360000|2021-06-18 09:59:20|2885.8|2879.8|2886|2880|2886|2880|2885.8|2879.8|2
1624010410000|2021-06-18 10:00:10|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1624010460000|2021-06-18 10:01:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624010600000|2021-06-18 10:03:20|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1624010640000|2021-06-18 10:04:00|2884|2878|2883.8|2877.8|2884|2878|2883.5|2877.5|5
1624010660000|2021-06-18 10:04:20|2884|2878|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|4
1624010670000|2021-06-18 10:04:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|4
1624010680000|2021-06-18 10:04:40|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624010690000|2021-06-18 10:04:50|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624010710000|2021-06-18 10:05:10|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|2
1624010770000|2021-06-18 10:06:10|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1624010790000|2021-06-18 10:06:30|2883.3|2877.3|2882|2876|2883.3|2877.3|2882|2876|6
1624010800000|2021-06-18 10:06:40|2881.8|2875.8|2882|2876|2882.3|2876.3|2881.3|2875.3|7
1624010810000|2021-06-18 10:06:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624010840000|2021-06-18 10:07:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624010850000|2021-06-18 10:07:30|2882|2876|2882|2876|2882|2876|2882|2876|1
1624010860000|2021-06-18 10:07:40|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624010890000|2021-06-18 10:08:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|3
1624010910000|2021-06-18 10:08:30|2881|2875|2881.5|2875.5|2881.5|2875.5|2881|2875|2
1624010920000|2021-06-18 10:08:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624010950000|2021-06-18 10:09:10|2881.5|2875.5|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|4
1624010970000|2021-06-18 10:09:30|2882.5|2876.5|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|2
1624010980000|2021-06-18 10:09:40|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1624010990000|2021-06-18 10:09:50|2883|2877|2883.5|2877.5|2883.8|2877.8|2883|2877|4
1624011000000|2021-06-18 10:10:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883|2877|3
1624011010000|2021-06-18 10:10:10|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1624011170000|2021-06-18 10:12:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624011190000|2021-06-18 10:13:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1624011210000|2021-06-18 10:13:30|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|2
1624011240000|2021-06-18 10:14:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1624011260000|2021-06-18 10:14:20|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624011270000|2021-06-18 10:14:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624011280000|2021-06-18 10:14:40|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624011320000|2021-06-18 10:15:20|2882|2876|2882|2876|2882|2876|2882|2876|1
1624011340000|2021-06-18 10:15:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624011380000|2021-06-18 10:16:20|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|3
1624011390000|2021-06-18 10:16:30|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|5
1624011400000|2021-06-18 10:16:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624011410000|2021-06-18 10:16:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624011440000|2021-06-18 10:17:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624011450000|2021-06-18 10:17:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1624011460000|2021-06-18 10:17:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|3
1624011490000|2021-06-18 10:18:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624011500000|2021-06-18 10:18:20|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624011510000|2021-06-18 10:18:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624011550000|2021-06-18 10:19:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1624011560000|2021-06-18 10:19:20|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1624011570000|2021-06-18 10:19:30|2883|2877|2883|2877|2883.3|2877.3|2883|2877|3
1624011580000|2021-06-18 10:19:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624011590000|2021-06-18 10:19:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883|2877|3
1624011600000|2021-06-18 10:20:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1624011620000|2021-06-18 10:20:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624011630000|2021-06-18 10:20:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624011660000|2021-06-18 10:21:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624011680000|2021-06-18 10:21:20|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624011690000|2021-06-18 10:21:30|2881.3|2875.3|2881.3|2875.3|2881.5|2875.5|2881|2875|4
1624011730000|2021-06-18 10:22:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624011750000|2021-06-18 10:22:30|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|2
1624011760000|2021-06-18 10:22:40|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624011810000|2021-06-18 10:23:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1624011870000|2021-06-18 10:24:30|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1624011900000|2021-06-18 10:25:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624011910000|2021-06-18 10:25:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624011920000|2021-06-18 10:25:20|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624011950000|2021-06-18 10:25:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1624011970000|2021-06-18 10:26:10|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624012110000|2021-06-18 10:28:30|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624012180000|2021-06-18 10:29:40|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624012190000|2021-06-18 10:29:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624012210000|2021-06-18 10:30:10|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624012230000|2021-06-18 10:30:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624012240000|2021-06-18 10:30:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624012250000|2021-06-18 10:30:50|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1624012260000|2021-06-18 10:31:00|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1624012290000|2021-06-18 10:31:30|2885|2879|2885.5|2879.5|2885.8|2879.8|2885|2879|4
1624012330000|2021-06-18 10:32:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624012370000|2021-06-18 10:32:50|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|4
1624012380000|2021-06-18 10:33:00|2885.3|2879.3|2883.5|2877.5|2885.5|2879.5|2883.5|2877.5|3
1624012390000|2021-06-18 10:33:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624012410000|2021-06-18 10:33:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624012420000|2021-06-18 10:33:40|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1624012430000|2021-06-18 10:33:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624012440000|2021-06-18 10:34:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624012470000|2021-06-18 10:34:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624012500000|2021-06-18 10:35:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624012510000|2021-06-18 10:35:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624012530000|2021-06-18 10:35:30|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1624012590000|2021-06-18 10:36:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624012600000|2021-06-18 10:36:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624012610000|2021-06-18 10:36:50|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624012620000|2021-06-18 10:37:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624012630000|2021-06-18 10:37:10|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624012660000|2021-06-18 10:37:40|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624012670000|2021-06-18 10:37:50|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624012680000|2021-06-18 10:38:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624012700000|2021-06-18 10:38:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624012730000|2021-06-18 10:38:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624012740000|2021-06-18 10:39:00|2886.1|2880.1|2885.8|2879.8|2886.1|2880.1|2885.8|2879.8|3
1624012750000|2021-06-18 10:39:10|2885.5|2879.5|2886.8|2880.8|2886.8|2880.8|2885.5|2879.5|5
1624012760000|2021-06-18 10:39:20|2887|2881|2887.8|2881.8|2887.8|2881.8|2887|2881|2
1624012780000|2021-06-18 10:39:40|2887.5|2881.5|2887.3|2881.3|2887.5|2881.5|2887.3|2881.3|2
1624012800000|2021-06-18 10:40:00|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624012810000|2021-06-18 10:40:10|2886.3|2880.3|2886.8|2880.8|2886.8|2880.8|2886|2880|4
1624012820000|2021-06-18 10:40:20|2887|2881|2886.3|2880.3|2887|2881|2886.3|2880.3|4
1624012830000|2021-06-18 10:40:30|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1624012850000|2021-06-18 10:40:50|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884.8|2878.8|3
1624012860000|2021-06-18 10:41:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1624012890000|2021-06-18 10:41:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624012900000|2021-06-18 10:41:40|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1624012940000|2021-06-18 10:42:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.5|2876.5|3
1624012950000|2021-06-18 10:42:30|2883|2877|2884.3|2878.3|2884.5|2878.5|2883|2877|3
1624012980000|2021-06-18 10:43:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624013020000|2021-06-18 10:43:40|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1624013030000|2021-06-18 10:43:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624013060000|2021-06-18 10:44:20|2883|2877|2883|2877|2883|2877|2882.8|2876.8|3
1624013100000|2021-06-18 10:45:00|2883.3|2877.3|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|3
1624013110000|2021-06-18 10:45:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1624013130000|2021-06-18 10:45:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624013140000|2021-06-18 10:45:40|2883.8|2877.8|2883.3|2877.3|2884|2878|2883.3|2877.3|5
1624013150000|2021-06-18 10:45:50|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624013180000|2021-06-18 10:46:20|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624013210000|2021-06-18 10:46:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624013220000|2021-06-18 10:47:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1624013230000|2021-06-18 10:47:10|2884.3|2878.3|2883.3|2877.3|2884.3|2878.3|2883.3|2877.3|3
1624013240000|2021-06-18 10:47:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1624013260000|2021-06-18 10:47:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624013270000|2021-06-18 10:47:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624013280000|2021-06-18 10:48:00|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624013300000|2021-06-18 10:48:20|2882|2876|2881.5|2875.5|2882|2876|2881.3|2875.3|4
1624013320000|2021-06-18 10:48:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624013330000|2021-06-18 10:48:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624013340000|2021-06-18 10:49:00|2881|2875|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1624013350000|2021-06-18 10:49:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1624013360000|2021-06-18 10:49:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624013370000|2021-06-18 10:49:30|2880.5|2874.5|2879.5|2873.5|2880.5|2874.5|2879.5|2873.5|4
1624013390000|2021-06-18 10:49:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1624013400000|2021-06-18 10:50:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624013410000|2021-06-18 10:50:10|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1624013490000|2021-06-18 10:51:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1624013620000|2021-06-18 10:53:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624013660000|2021-06-18 10:54:20|2879.8|2873.8|2880.8|2874.8|2880.8|2874.8|2879.8|2873.8|2
1624013690000|2021-06-18 10:54:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624013710000|2021-06-18 10:55:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1624013720000|2021-06-18 10:55:20|2881.3|2875.3|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|3
1624013730000|2021-06-18 10:55:30|2880.8|2874.8|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|2
1624013740000|2021-06-18 10:55:40|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624013750000|2021-06-18 10:55:50|2881.8|2875.8|2881.5|2875.5|2882|2876|2881.3|2875.3|6
1624013760000|2021-06-18 10:56:00|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|3
1624013770000|2021-06-18 10:56:10|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1624013790000|2021-06-18 10:56:30|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624013800000|2021-06-18 10:56:40|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624013810000|2021-06-18 10:56:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624013840000|2021-06-18 10:57:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624013850000|2021-06-18 10:57:30|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.3|2875.3|5
1624013890000|2021-06-18 10:58:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2880.8|2874.8|5
1624013930000|2021-06-18 10:58:50|2881|2875|2881|2875|2881|2875|2880.5|2874.5|6
1624013940000|2021-06-18 10:59:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|4
1624013950000|2021-06-18 10:59:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624013970000|2021-06-18 10:59:30|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1624014000000|2021-06-18 11:00:00|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1624014010000|2021-06-18 11:00:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|3
1624014050000|2021-06-18 11:00:50|2880.5|2874.5|2881|2875|2881|2875|2880.5|2874.5|3
1624014060000|2021-06-18 11:01:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624014070000|2021-06-18 11:01:10|2881|2875|2881|2875|2881|2875|2881|2875|1
1624014090000|2021-06-18 11:01:30|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1624014140000|2021-06-18 11:02:20|2880|2874|2880.3|2874.3|2880.5|2874.5|2880|2874|6
1624014150000|2021-06-18 11:02:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624014160000|2021-06-18 11:02:40|2880.8|2874.8|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|2
1624014190000|2021-06-18 11:03:10|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1624014210000|2021-06-18 11:03:30|2880|2874|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|4
1624014230000|2021-06-18 11:03:50|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1624014240000|2021-06-18 11:04:00|2880|2874|2880|2874|2880|2874|2880|2874|1
1624014270000|2021-06-18 11:04:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624014280000|2021-06-18 11:04:40|2880|2874|2880|2874|2880|2874|2880|2874|1
1624014290000|2021-06-18 11:04:50|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1624014320000|2021-06-18 11:05:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624014330000|2021-06-18 11:05:30|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624014360000|2021-06-18 11:06:00|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1624014390000|2021-06-18 11:06:30|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|4
1624014400000|2021-06-18 11:06:40|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1624014410000|2021-06-18 11:06:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1624014430000|2021-06-18 11:07:10|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1624014470000|2021-06-18 11:07:50|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1624014480000|2021-06-18 11:08:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624014540000|2021-06-18 11:09:00|2879.5|2873.5|2880|2874|2880|2874|2879.5|2873.5|2
1624014550000|2021-06-18 11:09:10|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1624014560000|2021-06-18 11:09:20|2879.8|2873.8|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|2
1624014580000|2021-06-18 11:09:40|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624014600000|2021-06-18 11:10:00|2880|2874|2879.8|2873.8|2880.3|2874.3|2879.8|2873.8|4
1624014640000|2021-06-18 11:10:40|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1624014650000|2021-06-18 11:10:50|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1624014660000|2021-06-18 11:11:00|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624014690000|2021-06-18 11:11:30|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624014700000|2021-06-18 11:11:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624014710000|2021-06-18 11:11:50|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1624014720000|2021-06-18 11:12:00|2880|2874|2881|2875|2881|2875|2880|2874|2
1624014730000|2021-06-18 11:12:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624014740000|2021-06-18 11:12:20|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|3
1624014750000|2021-06-18 11:12:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624014760000|2021-06-18 11:12:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624014780000|2021-06-18 11:13:00|2881.8|2875.8|2881.8|2875.8|2882|2876|2881.8|2875.8|3
1624014790000|2021-06-18 11:13:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624014800000|2021-06-18 11:13:20|2881.3|2875.3|2882|2876|2882|2876|2881|2875|4
1624014810000|2021-06-18 11:13:30|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624014820000|2021-06-18 11:13:40|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|4
1624014830000|2021-06-18 11:13:50|2882.5|2876.5|2882.5|2876.5|2883|2877|2882.5|2876.5|5
1624014840000|2021-06-18 11:14:00|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624014850000|2021-06-18 11:14:10|2883|2877|2883.8|2877.8|2883.8|2877.8|2883|2877|3
1624014860000|2021-06-18 11:14:20|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1624014870000|2021-06-18 11:14:30|2884.3|2878.3|2883|2877|2884.3|2878.3|2883|2877|4
1624014880000|2021-06-18 11:14:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624014890000|2021-06-18 11:14:50|2883|2877|2882.8|2876.8|2883|2877|2882.8|2876.8|2
1624014900000|2021-06-18 11:15:00|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624014910000|2021-06-18 11:15:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1624014930000|2021-06-18 11:15:30|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|5
1624014950000|2021-06-18 11:15:50|2881|2875|2881.3|2875.3|2881.3|2875.3|2880.8|2874.8|3
1624014960000|2021-06-18 11:16:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1624015010000|2021-06-18 11:16:50|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|2
1624015030000|2021-06-18 11:17:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624015040000|2021-06-18 11:17:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624015070000|2021-06-18 11:17:50|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624015090000|2021-06-18 11:18:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624015110000|2021-06-18 11:18:30|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|2
1624015150000|2021-06-18 11:19:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624015170000|2021-06-18 11:19:30|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1624015180000|2021-06-18 11:19:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1624015190000|2021-06-18 11:19:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624015230000|2021-06-18 11:20:30|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624015240000|2021-06-18 11:20:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624015250000|2021-06-18 11:20:50|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1624015260000|2021-06-18 11:21:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1624015270000|2021-06-18 11:21:10|2880.8|2874.8|2880.5|2874.5|2881|2875|2880.5|2874.5|4
1624015280000|2021-06-18 11:21:20|2881.3|2875.3|2882|2876|2882|2876|2881.3|2875.3|4
1624015290000|2021-06-18 11:21:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624015300000|2021-06-18 11:21:40|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624015310000|2021-06-18 11:21:50|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624015330000|2021-06-18 11:22:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624015340000|2021-06-18 11:22:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624015350000|2021-06-18 11:22:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.3|2876.3|5
1624015370000|2021-06-18 11:22:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624015380000|2021-06-18 11:23:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624015390000|2021-06-18 11:23:10|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1624015420000|2021-06-18 11:23:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624015430000|2021-06-18 11:23:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624015440000|2021-06-18 11:24:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624015450000|2021-06-18 11:24:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624015470000|2021-06-18 11:24:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|3
1624015490000|2021-06-18 11:24:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1624015510000|2021-06-18 11:25:10|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883.3|2877.3|3
1624015530000|2021-06-18 11:25:30|2882.6|2876.6|2882.9|2876.9|2882.9|2876.9|2882.6|2876.6|2
1624015550000|2021-06-18 11:25:50|2882.6|2876.6|2882.4|2876.4|2882.6|2876.6|2882.4|2876.4|2
1624015560000|2021-06-18 11:26:00|2882.6|2876.6|2883.4|2877.4|2883.4|2877.4|2882.6|2876.6|3
1624015580000|2021-06-18 11:26:20|2883.1|2877.1|2882.8|2876.8|2883.1|2877.1|2882.8|2876.8|2
1624015590000|2021-06-18 11:26:30|2882.6|2876.6|2881.6|2875.6|2882.6|2876.6|2881.6|2875.6|5
1624015600000|2021-06-18 11:26:40|2882.1|2876.1|2882.4|2876.4|2882.6|2876.6|2882.1|2876.1|5
1624015620000|2021-06-18 11:27:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1624015630000|2021-06-18 11:27:10|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1624015650000|2021-06-18 11:27:30|2881.4|2875.4|2881.4|2875.4|2881.6|2875.6|2881.4|2875.4|3
1624015660000|2021-06-18 11:27:40|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|2881.1|2875.1|1
1624015690000|2021-06-18 11:28:10|2881.6|2875.6|2882.4|2876.4|2882.4|2876.4|2881.6|2875.6|4
1624015700000|2021-06-18 11:28:20|2882.3|2876.3|2881.1|2875.1|2882.3|2876.3|2881.1|2875.1|3
1624015730000|2021-06-18 11:28:50|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1624015740000|2021-06-18 11:29:00|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|2
1624015780000|2021-06-18 11:29:40|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624015820000|2021-06-18 11:30:20|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|2
1624015830000|2021-06-18 11:30:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624015850000|2021-06-18 11:30:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624015870000|2021-06-18 11:31:10|2882|2876|2882.4|2876.4|2882.4|2876.4|2882|2876|2
1624015880000|2021-06-18 11:31:20|2882.6|2876.6|2882.3|2876.3|2882.6|2876.6|2882.3|2876.3|3
1624015890000|2021-06-18 11:31:30|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624015900000|2021-06-18 11:31:40|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.4|2875.4|5
1624015910000|2021-06-18 11:31:50|2881.6|2875.6|2881.8|2875.8|2881.8|2875.8|2881.6|2875.6|2
1624015940000|2021-06-18 11:32:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624015950000|2021-06-18 11:32:30|2881.8|2875.8|2882.5|2876.5|2882.9|2876.9|2881.8|2875.8|6
1624015970000|2021-06-18 11:32:50|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624015980000|2021-06-18 11:33:00|2882.1|2876.1|2881.9|2875.9|2882.1|2876.1|2881.4|2875.4|5
1624015990000|2021-06-18 11:33:10|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1624016000000|2021-06-18 11:33:20|2881.9|2875.9|2881.6|2875.6|2881.9|2875.9|2881.6|2875.6|2
1624016010000|2021-06-18 11:33:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624016060000|2021-06-18 11:34:20|2881.1|2875.1|2881.3|2875.3|2881.3|2875.3|2881.1|2875.1|2
1624016080000|2021-06-18 11:34:40|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624016100000|2021-06-18 11:35:00|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1624016110000|2021-06-18 11:35:10|2881.4|2875.4|2881.6|2875.6|2881.8|2875.8|2881.4|2875.4|4
1624016120000|2021-06-18 11:35:20|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1624016140000|2021-06-18 11:35:40|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1624016160000|2021-06-18 11:36:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624016180000|2021-06-18 11:36:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624016190000|2021-06-18 11:36:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624016220000|2021-06-18 11:37:00|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1624016230000|2021-06-18 11:37:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624016250000|2021-06-18 11:37:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624016260000|2021-06-18 11:37:40|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1624016270000|2021-06-18 11:37:50|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|2
1624016330000|2021-06-18 11:38:50|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1624016410000|2021-06-18 11:40:10|2881.5|2875.5|2881.3|2875.3|2881.5|2875.5|2881.3|2875.3|4
1624016420000|2021-06-18 11:40:20|2881.5|2875.5|2881.9|2875.9|2881.9|2875.9|2881.3|2875.3|3
1624016450000|2021-06-18 11:40:50|2882.1|2876.1|2882.4|2876.4|2882.4|2876.4|2881.9|2875.9|3
1624016460000|2021-06-18 11:41:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624016470000|2021-06-18 11:41:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624016480000|2021-06-18 11:41:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1624016490000|2021-06-18 11:41:30|2882.9|2876.9|2882.4|2876.4|2882.9|2876.9|2882.4|2876.4|3
1624016520000|2021-06-18 11:42:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624016530000|2021-06-18 11:42:10|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624016560000|2021-06-18 11:42:40|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624016570000|2021-06-18 11:42:50|2882.4|2876.4|2882.1|2876.1|2882.4|2876.4|2882.1|2876.1|2
1624016590000|2021-06-18 11:43:10|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624016620000|2021-06-18 11:43:40|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1624016660000|2021-06-18 11:44:20|2883.1|2877.1|2883.9|2877.9|2884.5|2878.5|2883.1|2877.1|9
1624016690000|2021-06-18 11:44:50|2883.6|2877.6|2883.9|2877.9|2884|2878|2883.6|2877.6|4
1624016700000|2021-06-18 11:45:00|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1624016710000|2021-06-18 11:45:10|2883.1|2877.1|2882.9|2876.9|2883.1|2877.1|2882.9|2876.9|2
1624016720000|2021-06-18 11:45:20|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624016730000|2021-06-18 11:45:30|2883.8|2877.8|2883.6|2877.6|2883.8|2877.8|2883.6|2877.6|4
1624016740000|2021-06-18 11:45:40|2883.8|2877.8|2883.9|2877.9|2884|2878|2883.8|2877.8|4
1624016750000|2021-06-18 11:45:50|2883.5|2877.5|2883.9|2877.9|2883.9|2877.9|2883.5|2877.5|2
1624016760000|2021-06-18 11:46:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1624016770000|2021-06-18 11:46:10|2883.9|2877.9|2885.4|2879.4|2885.9|2879.9|2883.9|2877.9|8
1624016780000|2021-06-18 11:46:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1624016790000|2021-06-18 11:46:30|2886.3|2880.3|2886.4|2880.4|2886.6|2880.6|2885.9|2879.9|6
1624016800000|2021-06-18 11:46:40|2885.8|2879.8|2886.6|2880.6|2886.6|2880.6|2885.8|2879.8|2
1624016810000|2021-06-18 11:46:50|2886.5|2880.5|2885.6|2879.6|2886.5|2880.5|2885.6|2879.6|4
1624016820000|2021-06-18 11:47:00|2886.4|2880.4|2886.8|2880.8|2886.8|2880.8|2886.4|2880.4|3
1624016830000|2021-06-18 11:47:10|2886.6|2880.6|2887.4|2881.4|2887.5|2881.5|2886.6|2880.6|4
1624016840000|2021-06-18 11:47:20|2887.6|2881.6|2887.4|2881.4|2887.6|2881.6|2887.4|2881.4|2
1624016850000|2021-06-18 11:47:30|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|3
1624016860000|2021-06-18 11:47:40|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624016870000|2021-06-18 11:47:50|2885.9|2879.9|2883.9|2877.9|2885.9|2879.9|2883.9|2877.9|7
1624016880000|2021-06-18 11:48:00|2884.3|2878.3|2884.1|2878.1|2884.3|2878.3|2883.9|2877.9|3
1624016890000|2021-06-18 11:48:10|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.4|2877.4|2
1624016900000|2021-06-18 11:48:20|2883.6|2877.6|2884.8|2878.8|2884.8|2878.8|2883.6|2877.6|4
1624016930000|2021-06-18 11:48:50|2884.5|2878.5|2886.5|2880.5|2887|2881|2884.3|2878.3|7
1624016940000|2021-06-18 11:49:00|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|2886.6|2880.6|1
1624016950000|2021-06-18 11:49:10|2886.4|2880.4|2886.4|2880.4|2886.9|2880.9|2886.4|2880.4|4
1624016960000|2021-06-18 11:49:20|2886|2880|2885.9|2879.9|2886|2880|2885.9|2879.9|2
1624016970000|2021-06-18 11:49:30|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1624016980000|2021-06-18 11:49:40|2886.4|2880.4|2887.4|2881.4|2887.4|2881.4|2886.4|2880.4|2
1624016990000|2021-06-18 11:49:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624017000000|2021-06-18 11:50:00|2886.3|2880.3|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|5
1624017010000|2021-06-18 11:50:10|2886.1|2880.1|2885.9|2879.9|2886.6|2880.6|2885.8|2879.8|6
1624017020000|2021-06-18 11:50:20|2885.6|2879.6|2885.8|2879.8|2886.5|2880.5|2885.6|2879.6|5
1624017030000|2021-06-18 11:50:30|2886.1|2880.1|2886.3|2880.3|2886.5|2880.5|2886.1|2880.1|5
1624017040000|2021-06-18 11:50:40|2886.4|2880.4|2886.1|2880.1|2887.3|2881.3|2886.1|2880.1|8
1624017050000|2021-06-18 11:50:50|2886.3|2880.3|2887|2881|2887|2881|2886.3|2880.3|3
1624017060000|2021-06-18 11:51:00|2887.4|2881.4|2886.8|2880.8|2887.4|2881.4|2886.8|2880.8|3
1624017070000|2021-06-18 11:51:10|2887.1|2881.1|2886.5|2880.5|2887.1|2881.1|2886.5|2880.5|3
1624017080000|2021-06-18 11:51:20|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1624017090000|2021-06-18 11:51:30|2886.8|2880.8|2886.9|2880.9|2886.9|2880.9|2886.8|2880.8|2
1624017100000|2021-06-18 11:51:40|2887|2881|2886.6|2880.6|2887.3|2881.3|2886.6|2880.6|3
1624017110000|2021-06-18 11:51:50|2887|2881|2886.5|2880.5|2887|2881|2886.5|2880.5|3
1624017120000|2021-06-18 11:52:00|2886.3|2880.3|2886.3|2880.3|2886.4|2880.4|2886.3|2880.3|3
1624017130000|2021-06-18 11:52:10|2886.4|2880.4|2886.9|2880.9|2886.9|2880.9|2886.4|2880.4|3
1624017140000|2021-06-18 11:52:20|2887.1|2881.1|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|2
1624017150000|2021-06-18 11:52:30|2886.6|2880.6|2886.9|2880.9|2886.9|2880.9|2886.3|2880.3|5
1624017160000|2021-06-18 11:52:40|2887.3|2881.3|2886.9|2880.9|2887.3|2881.3|2886.8|2880.8|6
1624017170000|2021-06-18 11:52:50|2887.1|2881.1|2887.5|2881.5|2887.8|2881.8|2887.1|2881.1|4
1624017180000|2021-06-18 11:53:00|2887.6|2881.6|2889.3|2883.3|2889.3|2883.3|2887.6|2881.6|3
1624017190000|2021-06-18 11:53:10|2889.5|2883.5|2889.6|2883.6|2889.6|2883.6|2889.5|2883.5|2
1624017200000|2021-06-18 11:53:20|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.1|2883.1|5
1624017210000|2021-06-18 11:53:30|2890.1|2884.1|2891.1|2885.1|2891.1|2885.1|2890.1|2884.1|7
1624017220000|2021-06-18 11:53:40|2891.3|2885.3|2892.3|2886.3|2892.3|2886.3|2890.8|2884.8|6
1624017230000|2021-06-18 11:53:50|2893.4|2887.4|2892.8|2886.8|2893.6|2887.6|2891.8|2885.8|7
1624017240000|2021-06-18 11:54:00|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2892.9|2886.9|4
1624017250000|2021-06-18 11:54:10|2892.9|2886.9|2893.8|2887.8|2893.8|2887.8|2892.9|2886.9|3
1624017260000|2021-06-18 11:54:20|2893.9|2887.9|2894.5|2888.5|2894.5|2888.5|2893.9|2887.9|4
1624017270000|2021-06-18 11:54:30|2894.8|2888.8|2893.5|2887.5|2895.3|2889.3|2893.5|2887.5|6
1624017280000|2021-06-18 11:54:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|3
1624017290000|2021-06-18 11:54:50|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1624017300000|2021-06-18 11:55:00|2893.1|2887.1|2893.6|2887.6|2893.6|2887.6|2893.1|2887.1|3
1624017310000|2021-06-18 11:55:10|2894|2888|2893.4|2887.4|2894|2888|2893.4|2887.4|5
1624017320000|2021-06-18 11:55:20|2893.6|2887.6|2893.1|2887.1|2893.8|2887.8|2893.1|2887.1|4
1624017330000|2021-06-18 11:55:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|3
1624017350000|2021-06-18 11:55:50|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.6|2885.6|5
1624017360000|2021-06-18 11:56:00|2892.1|2886.1|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|5
1624017380000|2021-06-18 11:56:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624017390000|2021-06-18 11:56:30|2891.9|2885.9|2890.3|2884.3|2891.9|2885.9|2890.3|2884.3|5
1624017400000|2021-06-18 11:56:40|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1624017410000|2021-06-18 11:56:50|2890.1|2884.1|2890.9|2884.9|2890.9|2884.9|2890.1|2884.1|2
1624017440000|2021-06-18 11:57:20|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1624017450000|2021-06-18 11:57:30|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.6|2884.6|3
1624017460000|2021-06-18 11:57:40|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624017480000|2021-06-18 11:58:00|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1624017490000|2021-06-18 11:58:10|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1624017510000|2021-06-18 11:58:30|2890.9|2884.9|2892.3|2886.3|2892.4|2886.4|2890.9|2884.9|7
1624017520000|2021-06-18 11:58:40|2892|2886|2891.9|2885.9|2892.3|2886.3|2891.9|2885.9|5
1624017530000|2021-06-18 11:58:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1624017550000|2021-06-18 11:59:10|2892.3|2886.3|2893.9|2887.9|2893.9|2887.9|2892.3|2886.3|5
1624017560000|2021-06-18 11:59:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624017570000|2021-06-18 11:59:30|2894.1|2888.1|2894|2888|2894.1|2888.1|2893.8|2887.8|3
1624017590000|2021-06-18 11:59:50|2894.1|2888.1|2894.4|2888.4|2894.4|2888.4|2894.1|2888.1|2
1624017600000|2021-06-18 12:00:00|2894|2888|2894.8|2888.8|2894.8|2888.8|2894|2888|4
1624017630000|2021-06-18 12:00:30|2894.5|2888.5|2893.9|2887.9|2894.5|2888.5|2893.5|2887.5|5
1624017640000|2021-06-18 12:00:40|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624017660000|2021-06-18 12:01:00|2893.8|2887.8|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|3
1624017670000|2021-06-18 12:01:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624017680000|2021-06-18 12:01:20|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|2
1624017690000|2021-06-18 12:01:30|2892.3|2886.3|2891.6|2885.6|2892.3|2886.3|2891.6|2885.6|4
1624017700000|2021-06-18 12:01:40|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|2
1624017710000|2021-06-18 12:01:50|2891.9|2885.9|2890.8|2884.8|2891.9|2885.9|2890.8|2884.8|5
1624017720000|2021-06-18 12:02:00|2890.5|2884.5|2890.1|2884.1|2890.5|2884.5|2890.1|2884.1|2
1624017730000|2021-06-18 12:02:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2889.8|2883.8|6
1624017750000|2021-06-18 12:02:30|2890.9|2884.9|2891|2885|2891|2885|2890.9|2884.9|2
1624017760000|2021-06-18 12:02:40|2890.9|2884.9|2890.3|2884.3|2890.9|2884.9|2890.3|2884.3|3
1624017770000|2021-06-18 12:02:50|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|3
1624017790000|2021-06-18 12:03:10|2890.6|2884.6|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|5
1624017800000|2021-06-18 12:03:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624017810000|2021-06-18 12:03:30|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1624017820000|2021-06-18 12:03:40|2890.3|2884.3|2890.9|2884.9|2890.9|2884.9|2890.3|2884.3|2
1624017830000|2021-06-18 12:03:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624017840000|2021-06-18 12:04:00|2890.3|2884.3|2890|2884|2890.4|2884.4|2889.8|2883.8|5
1624017850000|2021-06-18 12:04:10|2890.3|2884.3|2890.4|2884.4|2890.4|2884.4|2890.3|2884.3|2
1624017870000|2021-06-18 12:04:30|2889.1|2883.1|2888.8|2882.8|2889.1|2883.1|2888.4|2882.4|5
1624017880000|2021-06-18 12:04:40|2888.5|2882.5|2888.4|2882.4|2888.5|2882.5|2887.9|2881.9|6
1624017890000|2021-06-18 12:04:50|2888|2882|2887.9|2881.9|2888|2882|2887.6|2881.6|4
1624017910000|2021-06-18 12:05:10|2887.5|2881.5|2887.4|2881.4|2887.5|2881.5|2887.4|2881.4|2
1624017930000|2021-06-18 12:05:30|2886.9|2880.9|2886.8|2880.8|2886.9|2880.9|2886.6|2880.6|3
1624017950000|2021-06-18 12:05:50|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1624017960000|2021-06-18 12:06:00|2886.9|2880.9|2886.9|2880.9|2887.1|2881.1|2886.9|2880.9|3
1624017980000|2021-06-18 12:06:20|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1624017990000|2021-06-18 12:06:30|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.6|2880.6|3
1624018000000|2021-06-18 12:06:40|2887.1|2881.1|2887.5|2881.5|2887.5|2881.5|2886.6|2880.6|4
1624018050000|2021-06-18 12:07:30|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|3
1624018060000|2021-06-18 12:07:40|2887.1|2881.1|2886.6|2880.6|2887.1|2881.1|2886.6|2880.6|3
1624018080000|2021-06-18 12:08:00|2886.4|2880.4|2885.8|2879.8|2886.4|2880.4|2885.8|2879.8|3
1624018100000|2021-06-18 12:08:20|2886.4|2880.4|2886.6|2880.6|2886.9|2880.9|2886.4|2880.4|3
1624018110000|2021-06-18 12:08:30|2886.4|2880.4|2886.6|2880.6|2886.6|2880.6|2886.4|2880.4|2
1624018160000|2021-06-18 12:09:20|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1624018170000|2021-06-18 12:09:30|2886|2880|2885.9|2879.9|2886|2880|2885.9|2879.9|2
1624018180000|2021-06-18 12:09:40|2885.6|2879.6|2885.3|2879.3|2885.6|2879.6|2885.3|2879.3|2
1624018190000|2021-06-18 12:09:50|2885.6|2879.6|2884.6|2878.6|2885.6|2879.6|2884.6|2878.6|4
1624018200000|2021-06-18 12:10:00|2884.9|2878.9|2885.4|2879.4|2885.5|2879.5|2884.4|2878.4|7
1624018210000|2021-06-18 12:10:10|2885.1|2879.1|2884.8|2878.8|2885.1|2879.1|2884.8|2878.8|4
1624018220000|2021-06-18 12:10:20|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2883.9|2877.9|5
1624018230000|2021-06-18 12:10:30|2883.9|2877.9|2883.1|2877.1|2884|2878|2883.1|2877.1|7
1624018240000|2021-06-18 12:10:40|2883|2877|2884.3|2878.3|2884.3|2878.3|2882.9|2876.9|8
1624018250000|2021-06-18 12:10:50|2884.1|2878.1|2884.4|2878.4|2884.9|2878.9|2884.1|2878.1|5
1624018260000|2021-06-18 12:11:00|2884.1|2878.1|2883.4|2877.4|2884.1|2878.1|2883.4|2877.4|4
1624018270000|2021-06-18 12:11:10|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1624018280000|2021-06-18 12:11:20|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.3|2878.3|3
1624018300000|2021-06-18 12:11:40|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1624018320000|2021-06-18 12:12:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624018330000|2021-06-18 12:12:10|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1624018350000|2021-06-18 12:12:30|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1624018360000|2021-06-18 12:12:40|2884.8|2878.8|2885|2879|2885.3|2879.3|2884.6|2878.6|6
1624018370000|2021-06-18 12:12:50|2885.3|2879.3|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|3
1624018380000|2021-06-18 12:13:00|2885.3|2879.3|2884.9|2878.9|2885.3|2879.3|2884.9|2878.9|3
1624018390000|2021-06-18 12:13:10|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.4|2878.4|2
1624018400000|2021-06-18 12:13:20|2884.5|2878.5|2884.6|2878.6|2884.9|2878.9|2884.5|2878.5|5
1624018410000|2021-06-18 12:13:30|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1624018430000|2021-06-18 12:13:50|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624018440000|2021-06-18 12:14:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624018450000|2021-06-18 12:14:10|2883.9|2877.9|2883.4|2877.4|2883.9|2877.9|2883.4|2877.4|2
1624018460000|2021-06-18 12:14:20|2883.1|2877.1|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|3
1624018470000|2021-06-18 12:14:30|2882.9|2876.9|2882.6|2876.6|2882.9|2876.9|2882.6|2876.6|2
1624018480000|2021-06-18 12:14:40|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624018500000|2021-06-18 12:15:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624018510000|2021-06-18 12:15:10|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624018520000|2021-06-18 12:15:20|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1624018530000|2021-06-18 12:15:30|2881.8|2875.8|2880.6|2874.6|2881.8|2875.8|2880.6|2874.6|7
1624018550000|2021-06-18 12:15:50|2880.9|2874.9|2881.1|2875.1|2881.1|2875.1|2880.9|2874.9|2
1624018560000|2021-06-18 12:16:00|2880.9|2874.9|2880.1|2874.1|2880.9|2874.9|2880.1|2874.1|5
1624018590000|2021-06-18 12:16:30|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1624018600000|2021-06-18 12:16:40|2879.6|2873.6|2879.6|2873.6|2880.1|2874.1|2879.6|2873.6|5
1624018620000|2021-06-18 12:17:00|2879.4|2873.4|2880.1|2874.1|2880.1|2874.1|2879.4|2873.4|4
1624018630000|2021-06-18 12:17:10|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1624018640000|2021-06-18 12:17:20|2879.9|2873.9|2880.4|2874.4|2881|2875|2879.6|2873.6|11
1624018650000|2021-06-18 12:17:30|2880.6|2874.6|2880.4|2874.4|2880.6|2874.6|2880.4|2874.4|6
1624018660000|2021-06-18 12:17:40|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|4
1624018670000|2021-06-18 12:17:50|2880.1|2874.1|2880.1|2874.1|2880.6|2874.6|2880.1|2874.1|4
1624018680000|2021-06-18 12:18:00|2880.4|2874.4|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|5
1624018690000|2021-06-18 12:18:10|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1624018700000|2021-06-18 12:18:20|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|3
1624018710000|2021-06-18 12:18:30|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1624018730000|2021-06-18 12:18:50|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1624018740000|2021-06-18 12:19:00|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.9|2873.9|4
1624018750000|2021-06-18 12:19:10|2880.1|2874.1|2879.9|2873.9|2880.6|2874.6|2879.6|2873.6|6
1624018760000|2021-06-18 12:19:20|2880.1|2874.1|2880.4|2874.4|2880.4|2874.4|2880.1|2874.1|2
1624018800000|2021-06-18 12:20:00|2880.1|2874.1|2878.9|2872.9|2880.1|2874.1|2878.6|2872.6|7
1624018810000|2021-06-18 12:20:10|2878.6|2872.6|2877.3|2871.3|2878.6|2872.6|2877.3|2871.3|4
1624018820000|2021-06-18 12:20:20|2877|2871|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|6
1624018830000|2021-06-18 12:20:30|2877|2871|2877.3|2871.3|2877.5|2871.5|2877|2871|11
1624018840000|2021-06-18 12:20:40|2877.4|2871.4|2876.6|2870.6|2878.1|2872.1|2876.6|2870.6|13
1624018850000|2021-06-18 12:20:50|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1624018860000|2021-06-18 12:21:00|2877.1|2871.1|2877.5|2871.5|2877.9|2871.9|2876.8|2870.8|10
1624018870000|2021-06-18 12:21:10|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|7
1624018880000|2021-06-18 12:21:20|2877.8|2871.8|2877.3|2871.3|2877.8|2871.8|2877.3|2871.3|4
1624018890000|2021-06-18 12:21:30|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.3|2871.3|7
1624018900000|2021-06-18 12:21:40|2878.1|2872.1|2877.3|2871.3|2878.1|2872.1|2877.3|2871.3|9
1624018910000|2021-06-18 12:21:50|2877.1|2871.1|2875.9|2869.9|2877.1|2871.1|2875.8|2869.8|4
1624018920000|2021-06-18 12:22:00|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.9|2869.9|2
1624018930000|2021-06-18 12:22:10|2876.1|2870.1|2875.9|2869.9|2876.1|2870.1|2875.4|2869.4|10
1624018940000|2021-06-18 12:22:20|2876.1|2870.1|2876.4|2870.4|2876.4|2870.4|2876.1|2870.1|2
1624018950000|2021-06-18 12:22:30|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|7
1624018960000|2021-06-18 12:22:40|2875.6|2869.6|2875.6|2869.6|2875.9|2869.9|2875.6|2869.6|5
1624018970000|2021-06-18 12:22:50|2875.9|2869.9|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|5
1624018980000|2021-06-18 12:23:00|2875.5|2869.5|2875.6|2869.6|2875.9|2869.9|2875.4|2869.4|8
1624018990000|2021-06-18 12:23:10|2875.4|2869.4|2875.1|2869.1|2875.4|2869.4|2875.1|2869.1|4
1624019000000|2021-06-18 12:23:20|2875.4|2869.4|2875.4|2869.4|2875.9|2869.9|2875.4|2869.4|5
1624019010000|2021-06-18 12:23:30|2875.6|2869.6|2875.9|2869.9|2875.9|2869.9|2875.6|2869.6|2
1624019020000|2021-06-18 12:23:40|2875.6|2869.6|2874.6|2868.6|2875.6|2869.6|2874.6|2868.6|5
1624019030000|2021-06-18 12:23:50|2875.4|2869.4|2873.9|2867.9|2875.4|2869.4|2873.6|2867.6|3
1624019040000|2021-06-18 12:24:00|2873.6|2867.6|2874.8|2868.8|2874.8|2868.8|2873.6|2867.6|4
1624019050000|2021-06-18 12:24:10|2874.6|2868.6|2874.8|2868.8|2874.8|2868.8|2874.6|2868.6|2
1624019060000|2021-06-18 12:24:20|2874.6|2868.6|2872.9|2866.9|2874.6|2868.6|2872.9|2866.9|4
1624019070000|2021-06-18 12:24:30|2872.6|2866.6|2872.4|2866.4|2872.9|2866.9|2872.4|2866.4|4
1624019080000|2021-06-18 12:24:40|2872.1|2866.1|2869.6|2863.6|2872.1|2866.1|2869.1|2863.1|8
1624019090000|2021-06-18 12:24:50|2869.4|2863.4|2869.8|2863.8|2869.8|2863.8|2869.4|2863.4|3
1624019100000|2021-06-18 12:25:00|2869.5|2863.5|2867.3|2861.3|2869.5|2863.5|2867.3|2861.3|4
1624019110000|2021-06-18 12:25:10|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867|2861|6
1624019120000|2021-06-18 12:25:20|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.1|2860.1|8
1624019130000|2021-06-18 12:25:30|2867|2861|2865.5|2859.5|2867.8|2861.8|2865.3|2859.3|12
1624019140000|2021-06-18 12:25:40|2865.8|2859.8|2864.8|2858.8|2865.8|2859.8|2864.8|2858.8|4
1624019150000|2021-06-18 12:25:50|2865.3|2859.3|2865.8|2859.8|2865.8|2859.8|2865.3|2859.3|4
1624019170000|2021-06-18 12:26:10|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|5
1624019180000|2021-06-18 12:26:20|2864.6|2858.6|2864.8|2858.8|2864.8|2858.8|2864.3|2858.3|6
1624019190000|2021-06-18 12:26:30|2865|2859|2864.8|2858.8|2865.3|2859.3|2864.5|2858.5|6
1624019200000|2021-06-18 12:26:40|2864.4|2858.4|2864.4|2858.4|2864.8|2858.8|2864.4|2858.4|3
1624019210000|2021-06-18 12:26:50|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|2
1624019220000|2021-06-18 12:27:00|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|2
1624019230000|2021-06-18 12:27:10|2864.9|2858.9|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|4
1624019240000|2021-06-18 12:27:20|2863.9|2857.9|2864.8|2858.8|2864.8|2858.8|2863.9|2857.9|5
1624019250000|2021-06-18 12:27:30|2864.4|2858.4|2864.6|2858.6|2864.8|2858.8|2864.4|2858.4|5
1624019260000|2021-06-18 12:27:40|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2864.4|2858.4|2
1624019270000|2021-06-18 12:27:50|2864.4|2858.4|2864.6|2858.6|2864.8|2858.8|2864.4|2858.4|4
1624019280000|2021-06-18 12:28:00|2864.4|2858.4|2863.6|2857.6|2864.5|2858.5|2863.5|2857.5|8
1624019290000|2021-06-18 12:28:10|2863.8|2857.8|2864.9|2858.9|2864.9|2858.9|2863.8|2857.8|5
1624019300000|2021-06-18 12:28:20|2864.6|2858.6|2864.8|2858.8|2865.1|2859.1|2864.6|2858.6|4
1624019310000|2021-06-18 12:28:30|2864.9|2858.9|2864.9|2858.9|2865.3|2859.3|2864.8|2858.8|6
1624019320000|2021-06-18 12:28:40|2864.8|2858.8|2863.6|2857.6|2864.8|2858.8|2863.6|2857.6|6
1624019340000|2021-06-18 12:29:00|2863.8|2857.8|2863.6|2857.6|2864.3|2858.3|2863.6|2857.6|5
1624019350000|2021-06-18 12:29:10|2863.8|2857.8|2864.3|2858.3|2864.4|2858.4|2863.8|2857.8|5
1624019360000|2021-06-18 12:29:20|2864.5|2858.5|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|3
1624019370000|2021-06-18 12:29:30|2864.6|2858.6|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|4
1624019380000|2021-06-18 12:29:40|2864.8|2858.8|2864.6|2858.6|2864.8|2858.8|2863.9|2857.9|6
1624019390000|2021-06-18 12:29:50|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1624019400000|2021-06-18 12:30:00|2865.8|2859.8|2865.8|2859.8|2866.3|2860.3|2865.8|2859.8|11
1624019410000|2021-06-18 12:30:10|2865.5|2859.5|2868.4|2862.4|2868.4|2862.4|2864.8|2858.8|8
1624019420000|2021-06-18 12:30:20|2867.6|2861.6|2868.4|2862.4|2868.4|2862.4|2866.9|2860.9|6
1624019430000|2021-06-18 12:30:30|2868.9|2862.9|2868.1|2862.1|2868.9|2862.9|2867.9|2861.9|4
1624019440000|2021-06-18 12:30:40|2868.4|2862.4|2865.8|2859.8|2868.4|2862.4|2865.1|2859.1|8
1624019450000|2021-06-18 12:30:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624019460000|2021-06-18 12:31:00|2865.3|2859.3|2865.9|2859.9|2866|2860|2865.3|2859.3|5
1624019480000|2021-06-18 12:31:20|2866|2860|2866.8|2860.8|2866.8|2860.8|2866|2860|3
1624019490000|2021-06-18 12:31:30|2867.1|2861.1|2866.4|2860.4|2867.1|2861.1|2866.4|2860.4|4
1624019510000|2021-06-18 12:31:50|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1624019520000|2021-06-18 12:32:00|2866.4|2860.4|2866.3|2860.3|2866.4|2860.4|2866.1|2860.1|3
1624019530000|2021-06-18 12:32:10|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1624019540000|2021-06-18 12:32:20|2866.5|2860.5|2868.9|2862.9|2868.9|2862.9|2866.5|2860.5|6
1624019550000|2021-06-18 12:32:30|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|1
1624019560000|2021-06-18 12:32:40|2868.4|2862.4|2867.6|2861.6|2868.4|2862.4|2867.6|2861.6|3
1624019570000|2021-06-18 12:32:50|2868|2862|2867.9|2861.9|2868|2862|2867.4|2861.4|4
1624019580000|2021-06-18 12:33:00|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624019590000|2021-06-18 12:33:10|2868|2862|2868.9|2862.9|2868.9|2862.9|2868|2862|4
1624019600000|2021-06-18 12:33:20|2868.6|2862.6|2869.1|2863.1|2869.1|2863.1|2868.6|2862.6|2
1624019610000|2021-06-18 12:33:30|2868.6|2862.6|2869|2863|2869|2863|2868.6|2862.6|3
1624019620000|2021-06-18 12:33:40|2868.9|2862.9|2869.9|2863.9|2869.9|2863.9|2868.9|2862.9|3
1624019630000|2021-06-18 12:33:50|2870.9|2864.9|2869.4|2863.4|2870.9|2864.9|2869.4|2863.4|6
1624019640000|2021-06-18 12:34:00|2869.3|2863.3|2869.6|2863.6|2869.6|2863.6|2869.3|2863.3|3
1624019650000|2021-06-18 12:34:10|2869.4|2863.4|2869.6|2863.6|2869.6|2863.6|2869.4|2863.4|2
1624019660000|2021-06-18 12:34:20|2869.4|2863.4|2869.8|2863.8|2869.9|2863.9|2869|2863|6
1624019680000|2021-06-18 12:34:40|2869.9|2863.9|2871.9|2865.9|2871.9|2865.9|2869.9|2863.9|8
1624019690000|2021-06-18 12:34:50|2871.6|2865.6|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|4
1624019700000|2021-06-18 12:35:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624019710000|2021-06-18 12:35:10|2871.8|2865.8|2873.1|2867.1|2873.6|2867.6|2871.4|2865.4|6
1624019720000|2021-06-18 12:35:20|2872.3|2866.3|2872|2866|2873.1|2867.1|2872|2866|6
1624019730000|2021-06-18 12:35:30|2871.8|2865.8|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|6
1624019740000|2021-06-18 12:35:40|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624019760000|2021-06-18 12:36:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.4|2865.4|3
1624019770000|2021-06-18 12:36:10|2871.4|2865.4|2871.3|2865.3|2871.4|2865.4|2871.1|2865.1|3
1624019780000|2021-06-18 12:36:20|2871.1|2865.1|2870.8|2864.8|2871.1|2865.1|2870.8|2864.8|3
1624019790000|2021-06-18 12:36:30|2871|2865|2870.9|2864.9|2871.4|2865.4|2870.9|2864.9|7
1624019800000|2021-06-18 12:36:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1624019810000|2021-06-18 12:36:50|2870.9|2864.9|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|5
1624019820000|2021-06-18 12:37:00|2871.8|2865.8|2870.9|2864.9|2872.1|2866.1|2870.9|2864.9|6
1624019830000|2021-06-18 12:37:10|2870.6|2864.6|2867.5|2861.5|2870.6|2864.6|2867.1|2861.1|6
1624019840000|2021-06-18 12:37:20|2867.8|2861.8|2867.8|2861.8|2867.9|2861.9|2867.8|2861.8|3
1624019850000|2021-06-18 12:37:30|2868|2862|2869.3|2863.3|2869.3|2863.3|2868|2862|5
1624019860000|2021-06-18 12:37:40|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1624019870000|2021-06-18 12:37:50|2870.3|2864.3|2870.3|2864.3|2870.6|2864.6|2869.9|2863.9|7
1624019880000|2021-06-18 12:38:00|2870.1|2864.1|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|6
1624019890000|2021-06-18 12:38:10|2870|2864|2868.9|2862.9|2870|2864|2868.9|2862.9|6
1624019900000|2021-06-18 12:38:20|2869.1|2863.1|2869.5|2863.5|2869.5|2863.5|2869|2863|6
1624019920000|2021-06-18 12:38:40|2869.6|2863.6|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|4
1624019930000|2021-06-18 12:38:50|2869.1|2863.1|2869.3|2863.3|2869.4|2863.4|2869|2863|7
1624019940000|2021-06-18 12:39:00|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1624019950000|2021-06-18 12:39:10|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1624019960000|2021-06-18 12:39:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624019970000|2021-06-18 12:39:30|2869|2863|2868.6|2862.6|2869|2863|2868.4|2862.4|4
1624019980000|2021-06-18 12:39:40|2868.8|2862.8|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|3
1624019990000|2021-06-18 12:39:50|2868.8|2862.8|2869|2863|2869|2863|2868.8|2862.8|2
1624020000000|2021-06-18 12:40:00|2868.8|2862.8|2868.6|2862.6|2869.3|2863.3|2868.5|2862.5|9
1624020010000|2021-06-18 12:40:10|2869|2863|2866.6|2860.6|2869|2863|2866.6|2860.6|9
1624020020000|2021-06-18 12:40:20|2866.1|2860.1|2867.6|2861.6|2867.8|2861.8|2866|2860|8
1624020030000|2021-06-18 12:40:30|2868.3|2862.3|2867.9|2861.9|2868.3|2862.3|2867.8|2861.8|5
1624020040000|2021-06-18 12:40:40|2867.8|2861.8|2866.5|2860.5|2867.8|2861.8|2866.3|2860.3|10
1624020050000|2021-06-18 12:40:50|2865.9|2859.9|2865.8|2859.8|2866.4|2860.4|2865.8|2859.8|4
1624020060000|2021-06-18 12:41:00|2865.6|2859.6|2865.3|2859.3|2865.6|2859.6|2865.3|2859.3|4
1624020070000|2021-06-18 12:41:10|2865.6|2859.6|2865.5|2859.5|2865.9|2859.9|2864.9|2858.9|6
1624020080000|2021-06-18 12:41:20|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1624020090000|2021-06-18 12:41:30|2865.8|2859.8|2866|2860|2866|2860|2865.8|2859.8|2
1624020100000|2021-06-18 12:41:40|2865.8|2859.8|2865.3|2859.3|2865.8|2859.8|2864.9|2858.9|4
1624020110000|2021-06-18 12:41:50|2865.5|2859.5|2865.5|2859.5|2865.8|2859.8|2865.4|2859.4|5
1624020120000|2021-06-18 12:42:00|2865.8|2859.8|2866.5|2860.5|2866.5|2860.5|2865.8|2859.8|2
1624020130000|2021-06-18 12:42:10|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1624020140000|2021-06-18 12:42:20|2865.4|2859.4|2865.8|2859.8|2865.8|2859.8|2865.4|2859.4|3
1624020150000|2021-06-18 12:42:30|2866|2860|2865.8|2859.8|2866|2860|2865.5|2859.5|4
1624020160000|2021-06-18 12:42:40|2865.5|2859.5|2866.1|2860.1|2866.1|2860.1|2865.5|2859.5|4
1624020170000|2021-06-18 12:42:50|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1624020180000|2021-06-18 12:43:00|2866.4|2860.4|2866.6|2860.6|2866.6|2860.6|2866.4|2860.4|2
1624020190000|2021-06-18 12:43:10|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|4
1624020200000|2021-06-18 12:43:20|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866|2860|5
1624020210000|2021-06-18 12:43:30|2866.1|2860.1|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|3
1624020220000|2021-06-18 12:43:40|2866|2860|2866.1|2860.1|2866.1|2860.1|2866|2860|2
1624020230000|2021-06-18 12:43:50|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624020240000|2021-06-18 12:44:00|2866.1|2860.1|2866.6|2860.6|2866.6|2860.6|2866.1|2860.1|3
1624020250000|2021-06-18 12:44:10|2866.9|2860.9|2867.4|2861.4|2867.6|2861.6|2866.9|2860.9|4
1624020270000|2021-06-18 12:44:30|2867.1|2861.1|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|3
1624020290000|2021-06-18 12:44:50|2866.6|2860.6|2867.1|2861.1|2867.1|2861.1|2866.6|2860.6|2
1624020300000|2021-06-18 12:45:00|2867.4|2861.4|2868.8|2862.8|2869|2863|2867.4|2861.4|5
1624020310000|2021-06-18 12:45:10|2868.3|2862.3|2868.4|2862.4|2869|2863|2868.3|2862.3|6
1624020320000|2021-06-18 12:45:20|2868.1|2862.1|2868.4|2862.4|2868.4|2862.4|2868.1|2862.1|2
1624020330000|2021-06-18 12:45:30|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.4|2862.4|3
1624020340000|2021-06-18 12:45:40|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1624020350000|2021-06-18 12:45:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|1
1624020360000|2021-06-18 12:46:00|2868|2862|2868.4|2862.4|2868.4|2862.4|2868|2862|3
1624020370000|2021-06-18 12:46:10|2868.1|2862.1|2867.8|2861.8|2868.1|2862.1|2867.8|2861.8|2
1624020380000|2021-06-18 12:46:20|2867.5|2861.5|2867.6|2861.6|2867.6|2861.6|2867.5|2861.5|2
1624020390000|2021-06-18 12:46:30|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1624020400000|2021-06-18 12:46:40|2866.9|2860.9|2867.4|2861.4|2867.5|2861.5|2866.9|2860.9|4
1624020410000|2021-06-18 12:46:50|2866.8|2860.8|2866.9|2860.9|2867.1|2861.1|2866.8|2860.8|3
1624020420000|2021-06-18 12:47:00|2866.6|2860.6|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|4
1624020430000|2021-06-18 12:47:10|2867|2861|2866.9|2860.9|2867.3|2861.3|2866.9|2860.9|4
1624020450000|2021-06-18 12:47:30|2867|2861|2868.4|2862.4|2868.4|2862.4|2867|2861|4
1624020460000|2021-06-18 12:47:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1624020470000|2021-06-18 12:47:50|2868.5|2862.5|2867.8|2861.8|2868.5|2862.5|2867.4|2861.4|4
1624020480000|2021-06-18 12:48:00|2867.5|2861.5|2867.1|2861.1|2867.5|2861.5|2867.1|2861.1|4
1624020490000|2021-06-18 12:48:10|2867.4|2861.4|2866.3|2860.3|2867.4|2861.4|2866.3|2860.3|5
1624020500000|2021-06-18 12:48:20|2866|2860|2866.3|2860.3|2866.8|2860.8|2866|2860|5
1624020510000|2021-06-18 12:48:30|2866|2860|2865.8|2859.8|2866|2860|2865.4|2859.4|10
1624020520000|2021-06-18 12:48:40|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.9|2859.9|4
1624020530000|2021-06-18 12:48:50|2866|2860|2866.3|2860.3|2866.8|2860.8|2865.9|2859.9|5
1624020540000|2021-06-18 12:49:00|2866|2860|2865.9|2859.9|2866|2860|2865.5|2859.5|7
1624020550000|2021-06-18 12:49:10|2865.8|2859.8|2865|2859|2865.9|2859.9|2864.8|2858.8|6
1624020560000|2021-06-18 12:49:20|2865.3|2859.3|2864.6|2858.6|2865.5|2859.5|2864.6|2858.6|5
1624020570000|2021-06-18 12:49:30|2865.3|2859.3|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|4
1624020580000|2021-06-18 12:49:40|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.3|2859.3|3
1624020590000|2021-06-18 12:49:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624020600000|2021-06-18 12:50:00|2865.1|2859.1|2865.5|2859.5|2865.5|2859.5|2865.1|2859.1|3
1624020610000|2021-06-18 12:50:10|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|4
1624020630000|2021-06-18 12:50:30|2865.9|2859.9|2864.9|2858.9|2866|2860|2864.9|2858.9|9
1624020640000|2021-06-18 12:50:40|2865|2859|2864.9|2858.9|2865.3|2859.3|2864.9|2858.9|3
1624020650000|2021-06-18 12:50:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1624020670000|2021-06-18 12:51:10|2864.9|2858.9|2865.6|2859.6|2865.6|2859.6|2864.1|2858.1|9
1624020680000|2021-06-18 12:51:20|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1624020700000|2021-06-18 12:51:40|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.8|2859.8|2
1624020720000|2021-06-18 12:52:00|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1624020730000|2021-06-18 12:52:10|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1624020740000|2021-06-18 12:52:20|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1624020760000|2021-06-18 12:52:40|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1624020770000|2021-06-18 12:52:50|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|3
1624020780000|2021-06-18 12:53:00|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|3
1624020790000|2021-06-18 12:53:10|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|4
1624020800000|2021-06-18 12:53:20|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|4
1624020810000|2021-06-18 12:53:30|2866.1|2860.1|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|2
1624020820000|2021-06-18 12:53:40|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.1|2859.1|3
1624020830000|2021-06-18 12:53:50|2865.9|2859.9|2865.9|2859.9|2866.1|2860.1|2865.9|2859.9|5
1624020850000|2021-06-18 12:54:10|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1624020860000|2021-06-18 12:54:20|2865.1|2859.1|2865.9|2859.9|2865.9|2859.9|2865.1|2859.1|3
1624020880000|2021-06-18 12:54:40|2866.1|2860.1|2865.9|2859.9|2866.5|2860.5|2865.9|2859.9|5
1624020890000|2021-06-18 12:54:50|2866.3|2860.3|2866.4|2860.4|2866.4|2860.4|2866.3|2860.3|2
1624020900000|2021-06-18 12:55:00|2866.8|2860.8|2867.4|2861.4|2867.6|2861.6|2866.8|2860.8|6
1624020910000|2021-06-18 12:55:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867|2861|3
1624020920000|2021-06-18 12:55:20|2867|2861|2866.8|2860.8|2867.3|2861.3|2866.8|2860.8|3
1624020930000|2021-06-18 12:55:30|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1624020940000|2021-06-18 12:55:40|2866.3|2860.3|2865.4|2859.4|2866.3|2860.3|2865.4|2859.4|5
1624020950000|2021-06-18 12:55:50|2865.6|2859.6|2866|2860|2866.5|2860.5|2865.6|2859.6|5
1624020960000|2021-06-18 12:56:00|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|4
1624020970000|2021-06-18 12:56:10|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624020980000|2021-06-18 12:56:20|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1624020990000|2021-06-18 12:56:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624021010000|2021-06-18 12:56:50|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|1
1624021020000|2021-06-18 12:57:00|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|3
1624021030000|2021-06-18 12:57:10|2865.6|2859.6|2866.1|2860.1|2866.1|2860.1|2865.6|2859.6|3
1624021040000|2021-06-18 12:57:20|2866.4|2860.4|2867|2861|2867.1|2861.1|2866.4|2860.4|7
1624021060000|2021-06-18 12:57:40|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|4
1624021080000|2021-06-18 12:58:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1624021090000|2021-06-18 12:58:10|2866.9|2860.9|2866.6|2860.6|2866.9|2860.9|2866.6|2860.6|2
1624021100000|2021-06-18 12:58:20|2866.1|2860.1|2865.8|2859.8|2866.1|2860.1|2865.8|2859.8|2
1624021110000|2021-06-18 12:58:30|2865.4|2859.4|2864.9|2858.9|2865.4|2859.4|2864.8|2858.8|7
1624021120000|2021-06-18 12:58:40|2864.6|2858.6|2864.1|2858.1|2864.9|2858.9|2864.1|2858.1|8
1624021130000|2021-06-18 12:58:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624021140000|2021-06-18 12:59:00|2864|2858|2867.4|2861.4|2867.6|2861.6|2864|2858|8
1624021150000|2021-06-18 12:59:10|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2865.6|2859.6|9
1624021160000|2021-06-18 12:59:20|2866.6|2860.6|2867.4|2861.4|2867.4|2861.4|2866.6|2860.6|4
1624021170000|2021-06-18 12:59:30|2867.6|2861.6|2866.6|2860.6|2867.6|2861.6|2866.6|2860.6|4
1624021180000|2021-06-18 12:59:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.1|2861.1|3
1624021200000|2021-06-18 13:00:00|2867.1|2861.1|2868.4|2862.4|2869.4|2863.4|2867.1|2861.1|23
1624021210000|2021-06-18 13:00:10|2868.6|2862.6|2865.9|2859.9|2868.6|2862.6|2865.1|2859.1|15
1624021220000|2021-06-18 13:00:20|2865.8|2859.8|2867.1|2861.1|2867.1|2861.1|2864.9|2858.9|17
1624021230000|2021-06-18 13:00:30|2866.9|2860.9|2865|2859|2867.1|2861.1|2865|2859|10
1624021240000|2021-06-18 13:00:40|2864.9|2858.9|2865.1|2859.1|2865.3|2859.3|2864.9|2858.9|7
1624021250000|2021-06-18 13:00:50|2864.9|2858.9|2866.3|2860.3|2866.6|2860.6|2864.4|2858.4|13
1624021260000|2021-06-18 13:01:00|2865.5|2859.5|2865|2859|2865.5|2859.5|2864.8|2858.8|8
1624021270000|2021-06-18 13:01:10|2864.8|2858.8|2864.8|2858.8|2865.8|2859.8|2864.4|2858.4|13
1624021280000|2021-06-18 13:01:20|2863.9|2857.9|2867|2861|2867.8|2861.8|2863.9|2857.9|18
1624021290000|2021-06-18 13:01:30|2866.4|2860.4|2864.8|2858.8|2866.6|2860.6|2864.8|2858.8|13
1624021300000|2021-06-18 13:01:40|2864.6|2858.6|2864.4|2858.4|2864.6|2858.6|2864.1|2858.1|6
1624021310000|2021-06-18 13:01:50|2864.1|2858.1|2866.5|2860.5|2867|2861|2864.1|2858.1|12
1624021320000|2021-06-18 13:02:00|2866.8|2860.8|2866|2860|2867|2861|2865.3|2859.3|15
1624021330000|2021-06-18 13:02:10|2865.8|2859.8|2866.3|2860.3|2866.4|2860.4|2865.5|2859.5|12
1624021340000|2021-06-18 13:02:20|2866.1|2860.1|2867.4|2861.4|2867.4|2861.4|2865.8|2859.8|9
1624021350000|2021-06-18 13:02:30|2867.8|2861.8|2865.9|2859.9|2867.9|2861.9|2865.9|2859.9|13
1624021360000|2021-06-18 13:02:40|2866.1|2860.1|2865.6|2859.6|2866.1|2860.1|2865.4|2859.4|4
1624021370000|2021-06-18 13:02:50|2865.4|2859.4|2866.6|2860.6|2866.6|2860.6|2865.1|2859.1|5
1624021380000|2021-06-18 13:03:00|2866.4|2860.4|2865.1|2859.1|2866.6|2860.6|2865.1|2859.1|11
1624021390000|2021-06-18 13:03:10|2865.4|2859.4|2865.6|2859.6|2866.4|2860.4|2865.1|2859.1|12
1624021400000|2021-06-18 13:03:20|2865.4|2859.4|2866.4|2860.4|2866.6|2860.6|2865.1|2859.1|11
1624021410000|2021-06-18 13:03:30|2866.1|2860.1|2867.4|2861.4|2867.4|2861.4|2865.6|2859.6|9
1624021420000|2021-06-18 13:03:40|2867.1|2861.1|2865.4|2859.4|2867.1|2861.1|2865.1|2859.1|9
1624021430000|2021-06-18 13:03:50|2865.1|2859.1|2864.9|2858.9|2865.6|2859.6|2864.9|2858.9|6
1624021440000|2021-06-18 13:04:00|2865.1|2859.1|2865.9|2859.9|2865.9|2859.9|2865.1|2859.1|3
1624021450000|2021-06-18 13:04:10|2865.6|2859.6|2865.4|2859.4|2865.6|2859.6|2865.1|2859.1|4
1624021460000|2021-06-18 13:04:20|2865.6|2859.6|2864.8|2858.8|2865.6|2859.6|2864.8|2858.8|4
1624021470000|2021-06-18 13:04:30|2865|2859|2864.5|2858.5|2865|2859|2864.1|2858.1|8
1624021480000|2021-06-18 13:04:40|2864.8|2858.8|2865.8|2859.8|2865.8|2859.8|2864.8|2858.8|5
1624021490000|2021-06-18 13:04:50|2865.5|2859.5|2864.9|2858.9|2865.5|2859.5|2864.9|2858.9|3
1624021500000|2021-06-18 13:05:00|2864.6|2858.6|2864.1|2858.1|2864.6|2858.6|2864.1|2858.1|3
1624021510000|2021-06-18 13:05:10|2863.9|2857.9|2864.8|2858.8|2864.8|2858.8|2863.9|2857.9|6
1624021520000|2021-06-18 13:05:20|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2863.9|2857.9|10
1624021530000|2021-06-18 13:05:30|2864.5|2858.5|2864.9|2858.9|2864.9|2858.9|2864.5|2858.5|3
1624021540000|2021-06-18 13:05:40|2865.1|2859.1|2865.9|2859.9|2865.9|2859.9|2865|2859|10
1624021550000|2021-06-18 13:05:50|2865.8|2859.8|2868|2862|2868|2862|2865.5|2859.5|14
1624021560000|2021-06-18 13:06:00|2868.3|2862.3|2868.3|2862.3|2868.5|2862.5|2867.8|2861.8|10
1624021570000|2021-06-18 13:06:10|2868.5|2862.5|2869.3|2863.3|2869.3|2863.3|2868.3|2862.3|7
1624021580000|2021-06-18 13:06:20|2869.1|2863.1|2868.8|2862.8|2869.1|2863.1|2868.8|2862.8|4
1624021590000|2021-06-18 13:06:30|2868.9|2862.9|2868.9|2862.9|2869.3|2863.3|2868.9|2862.9|6
1624021600000|2021-06-18 13:06:40|2868.6|2862.6|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|4
1624021610000|2021-06-18 13:06:50|2868.5|2862.5|2869.9|2863.9|2869.9|2863.9|2868.5|2862.5|8
1624021620000|2021-06-18 13:07:00|2870.3|2864.3|2868.5|2862.5|2870.3|2864.3|2868.5|2862.5|5
1624021630000|2021-06-18 13:07:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|3
1624021640000|2021-06-18 13:07:20|2868.5|2862.5|2867.4|2861.4|2868.9|2862.9|2867.4|2861.4|11
1624021650000|2021-06-18 13:07:30|2867.6|2861.6|2867.6|2861.6|2868.1|2862.1|2866.9|2860.9|10
1624021660000|2021-06-18 13:07:40|2867.4|2861.4|2867.4|2861.4|2867.9|2861.9|2867.4|2861.4|5
1624021670000|2021-06-18 13:07:50|2867.1|2861.1|2866.9|2860.9|2867.1|2861.1|2866.6|2860.6|5
1624021680000|2021-06-18 13:08:00|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.1|2860.1|4
1624021690000|2021-06-18 13:08:10|2866.4|2860.4|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|3
1624021700000|2021-06-18 13:08:20|2866.6|2860.6|2866.4|2860.4|2866.6|2860.6|2866.4|2860.4|2
1624021720000|2021-06-18 13:08:40|2866.1|2860.1|2867.1|2861.1|2867.4|2861.4|2866.1|2860.1|8
1624021730000|2021-06-18 13:08:50|2867.4|2861.4|2868.3|2862.3|2868.3|2862.3|2867.4|2861.4|7
1624021740000|2021-06-18 13:09:00|2868|2862|2865.9|2859.9|2868|2862|2865.9|2859.9|8
1624021750000|2021-06-18 13:09:10|2865.4|2859.4|2865.1|2859.1|2865.9|2859.9|2865.1|2859.1|7
1624021760000|2021-06-18 13:09:20|2864.6|2858.6|2864.6|2858.6|2865.1|2859.1|2864.6|2858.6|4
1624021780000|2021-06-18 13:09:40|2864.9|2858.9|2865.6|2859.6|2865.6|2859.6|2864.9|2858.9|6
1624021790000|2021-06-18 13:09:50|2865.4|2859.4|2864|2858|2865.4|2859.4|2863.4|2857.4|12
1624021800000|2021-06-18 13:10:00|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.3|2857.3|5
1624021810000|2021-06-18 13:10:10|2863.6|2857.6|2861.9|2855.9|2863.6|2857.6|2861.6|2855.6|13
1624021820000|2021-06-18 13:10:20|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1624021830000|2021-06-18 13:10:30|2861.6|2855.6|2861.6|2855.6|2861.9|2855.9|2861.1|2855.1|7
1624021840000|2021-06-18 13:10:40|2861.5|2855.5|2863.6|2857.6|2863.6|2857.6|2860.9|2854.9|9
1624021850000|2021-06-18 13:10:50|2863.9|2857.9|2864.9|2858.9|2865.4|2859.4|2863.9|2857.9|7
1624021860000|2021-06-18 13:11:00|2864.6|2858.6|2864.6|2858.6|2864.9|2858.9|2864.3|2858.3|7
1624021870000|2021-06-18 13:11:10|2864.9|2858.9|2865|2859|2865.8|2859.8|2864.9|2858.9|7
1624021880000|2021-06-18 13:11:20|2864.8|2858.8|2864.9|2858.9|2865.3|2859.3|2864.3|2858.3|8
1624021890000|2021-06-18 13:11:30|2865.1|2859.1|2866.1|2860.1|2866.1|2860.1|2865.1|2859.1|5
1624021900000|2021-06-18 13:11:40|2866.4|2860.4|2866.5|2860.5|2866.5|2860.5|2866|2860|8
1624021910000|2021-06-18 13:11:50|2866.8|2860.8|2866.6|2860.6|2866.9|2860.9|2866.4|2860.4|6
1624021920000|2021-06-18 13:12:00|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|2
1624021930000|2021-06-18 13:12:10|2867.6|2861.6|2867.4|2861.4|2867.8|2861.8|2867.4|2861.4|4
1624021940000|2021-06-18 13:12:20|2867.1|2861.1|2869.1|2863.1|2869.9|2863.9|2867.1|2861.1|8
1624021950000|2021-06-18 13:12:30|2869.4|2863.4|2869.4|2863.4|2869.9|2863.9|2869.4|2863.4|9
1624021960000|2021-06-18 13:12:40|2869.6|2863.6|2870.1|2864.1|2870.6|2864.6|2869.6|2863.6|6
1624021970000|2021-06-18 13:12:50|2870.4|2864.4|2869.1|2863.1|2870.4|2864.4|2869.1|2863.1|5
1624021980000|2021-06-18 13:13:00|2868.4|2862.4|2868.6|2862.6|2868.9|2862.9|2868.1|2862.1|10
1624021990000|2021-06-18 13:13:10|2868.4|2862.4|2868.1|2862.1|2868.4|2862.4|2868.1|2862.1|6
1624022000000|2021-06-18 13:13:20|2867.9|2861.9|2867.6|2861.6|2868.4|2862.4|2867.6|2861.6|6
1624022010000|2021-06-18 13:13:30|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.6|2861.6|3
1624022020000|2021-06-18 13:13:40|2867.6|2861.6|2868.1|2862.1|2868.1|2862.1|2867.6|2861.6|3
1624022030000|2021-06-18 13:13:50|2868.4|2862.4|2868.8|2862.8|2869.1|2863.1|2868.4|2862.4|5
1624022040000|2021-06-18 13:14:00|2868.5|2862.5|2867.3|2861.3|2868.5|2862.5|2867.3|2861.3|6
1624022050000|2021-06-18 13:14:10|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|4
1624022060000|2021-06-18 13:14:20|2867|2861|2867|2861|2867|2861|2866.8|2860.8|3
1624022070000|2021-06-18 13:14:30|2866.8|2860.8|2866.6|2860.6|2866.8|2860.8|2866|2860|5
1624022080000|2021-06-18 13:14:40|2866.5|2860.5|2867.9|2861.9|2867.9|2861.9|2866.5|2860.5|8
1624022090000|2021-06-18 13:14:50|2868.1|2862.1|2869.8|2863.8|2869.8|2863.8|2868.1|2862.1|9
1624022100000|2021-06-18 13:15:00|2870|2864|2868.3|2862.3|2870|2864|2868.1|2862.1|11
1624022110000|2021-06-18 13:15:10|2868.1|2862.1|2867.9|2861.9|2868.3|2862.3|2867.6|2861.6|7
1624022120000|2021-06-18 13:15:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624022130000|2021-06-18 13:15:30|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624022140000|2021-06-18 13:15:40|2867|2861|2867.1|2861.1|2867.1|2861.1|2867|2861|2
1624022150000|2021-06-18 13:15:50|2867|2861|2867.1|2861.1|2867.1|2861.1|2866.5|2860.5|5
1624022160000|2021-06-18 13:16:00|2866.9|2860.9|2865.1|2859.1|2866.9|2860.9|2865.1|2859.1|5
1624022170000|2021-06-18 13:16:10|2865.4|2859.4|2866.1|2860.1|2866.6|2860.6|2865.4|2859.4|6
1624022180000|2021-06-18 13:16:20|2865.8|2859.8|2866.1|2860.1|2866.4|2860.4|2865.8|2859.8|4
1624022190000|2021-06-18 13:16:30|2865.8|2859.8|2866.1|2860.1|2866.4|2860.4|2865.8|2859.8|4
1624022200000|2021-06-18 13:16:40|2865.8|2859.8|2867.3|2861.3|2867.3|2861.3|2865.8|2859.8|6
1624022210000|2021-06-18 13:16:50|2867.5|2861.5|2868|2862|2868.1|2862.1|2867.3|2861.3|12
1624022220000|2021-06-18 13:17:00|2867.8|2861.8|2866.9|2860.9|2867.8|2861.8|2866.8|2860.8|5
1624022230000|2021-06-18 13:17:10|2866.5|2860.5|2867.4|2861.4|2867.4|2861.4|2866.5|2860.5|3
1624022240000|2021-06-18 13:17:20|2867.6|2861.6|2868.1|2862.1|2868.6|2862.6|2867.6|2861.6|5
1624022260000|2021-06-18 13:17:40|2868|2862|2867.8|2861.8|2868|2862|2867.8|2861.8|2
1624022270000|2021-06-18 13:17:50|2867.3|2861.3|2866.4|2860.4|2867.4|2861.4|2866.4|2860.4|7
1624022280000|2021-06-18 13:18:00|2866.3|2860.3|2866.3|2860.3|2866.4|2860.4|2866|2860|4
1624022290000|2021-06-18 13:18:10|2866|2860|2866.1|2860.1|2866.1|2860.1|2866|2860|2
1624022300000|2021-06-18 13:18:20|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.3|2860.3|3
1624022310000|2021-06-18 13:18:30|2866.3|2860.3|2866.1|2860.1|2866.3|2860.3|2865.8|2859.8|4
1624022320000|2021-06-18 13:18:40|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624022330000|2021-06-18 13:18:50|2866.1|2860.1|2866.4|2860.4|2866.4|2860.4|2866.1|2860.1|2
1624022340000|2021-06-18 13:19:00|2867.1|2861.1|2867.4|2861.4|2868.1|2862.1|2867.1|2861.1|11
1624022350000|2021-06-18 13:19:10|2867.1|2861.1|2868.4|2862.4|2868.4|2862.4|2867.1|2861.1|6
1624022360000|2021-06-18 13:19:20|2868.1|2862.1|2868.1|2862.1|2868.6|2862.6|2868.1|2862.1|4
1624022370000|2021-06-18 13:19:30|2868.4|2862.4|2867.6|2861.6|2868.6|2862.6|2867.6|2861.6|7
1624022380000|2021-06-18 13:19:40|2867.9|2861.9|2867.4|2861.4|2867.9|2861.9|2867.1|2861.1|5
1624022390000|2021-06-18 13:19:50|2867.6|2861.6|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|5
1624022400000|2021-06-18 13:20:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624022410000|2021-06-18 13:20:10|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1624022420000|2021-06-18 13:20:20|2867.1|2861.1|2868.1|2862.1|2868.1|2862.1|2867.1|2861.1|3
1624022430000|2021-06-18 13:20:30|2868.4|2862.4|2867.6|2861.6|2868.4|2862.4|2867.6|2861.6|5
1624022440000|2021-06-18 13:20:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624022450000|2021-06-18 13:20:50|2867.6|2861.6|2868|2862|2868|2862|2867.6|2861.6|3
1624022460000|2021-06-18 13:21:00|2867.9|2861.9|2867.3|2861.3|2868|2862|2866.9|2860.9|6
1624022470000|2021-06-18 13:21:10|2867|2861|2866.3|2860.3|2867|2861|2866.3|2860.3|4
1624022480000|2021-06-18 13:21:20|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2865.9|2859.9|8
1624022490000|2021-06-18 13:21:30|2866.1|2860.1|2865|2859|2866.1|2860.1|2865|2859|4
1624022500000|2021-06-18 13:21:40|2865.1|2859.1|2864.3|2858.3|2865.1|2859.1|2864.3|2858.3|4
1624022510000|2021-06-18 13:21:50|2864.1|2858.1|2863.9|2857.9|2864.1|2858.1|2863.8|2857.8|3
1624022520000|2021-06-18 13:22:00|2863.8|2857.8|2863.3|2857.3|2864|2858|2863.3|2857.3|4
1624022530000|2021-06-18 13:22:10|2863|2857|2861.9|2855.9|2863|2857|2861.6|2855.6|8
1624022540000|2021-06-18 13:22:20|2862.1|2856.1|2862.1|2856.1|2862.5|2856.5|2861.4|2855.4|8
1624022550000|2021-06-18 13:22:30|2862.3|2856.3|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|5
1624022560000|2021-06-18 13:22:40|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1624022570000|2021-06-18 13:22:50|2862.3|2856.3|2863.6|2857.6|2863.6|2857.6|2861.9|2855.9|5
1624022580000|2021-06-18 13:23:00|2863.5|2857.5|2862.6|2856.6|2863.5|2857.5|2862.6|2856.6|6
1624022590000|2021-06-18 13:23:10|2863|2857|2862.8|2856.8|2863|2857|2862.1|2856.1|5
1624022600000|2021-06-18 13:23:20|2863|2857|2863|2857|2863.3|2857.3|2863|2857|3
1624022610000|2021-06-18 13:23:30|2862.8|2856.8|2863.1|2857.1|2863.1|2857.1|2862.8|2856.8|2
1624022620000|2021-06-18 13:23:40|2862.9|2856.9|2861.9|2855.9|2862.9|2856.9|2861.9|2855.9|8
1624022630000|2021-06-18 13:23:50|2862.1|2856.1|2862|2856|2862.1|2856.1|2861.9|2855.9|5
1624022640000|2021-06-18 13:24:00|2861.8|2855.8|2860.6|2854.6|2861.8|2855.8|2860.6|2854.6|8
1624022650000|2021-06-18 13:24:10|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.4|2854.4|8
1624022660000|2021-06-18 13:24:20|2860.9|2854.9|2861.9|2855.9|2862|2856|2860.9|2854.9|4
1624022670000|2021-06-18 13:24:30|2861.4|2855.4|2860.5|2854.5|2861.4|2855.4|2860.3|2854.3|8
1624022680000|2021-06-18 13:24:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624022690000|2021-06-18 13:24:50|2861|2855|2860.8|2854.8|2861|2855|2860.8|2854.8|4
1624022700000|2021-06-18 13:25:00|2860.5|2854.5|2861.4|2855.4|2861.5|2855.5|2860.3|2854.3|9
1624022710000|2021-06-18 13:25:10|2861.6|2855.6|2860.8|2854.8|2861.6|2855.6|2860.8|2854.8|4
1624022720000|2021-06-18 13:25:20|2860.5|2854.5|2860.8|2854.8|2860.8|2854.8|2860.5|2854.5|2
1624022730000|2021-06-18 13:25:30|2861|2855|2860.3|2854.3|2861|2855|2860.3|2854.3|4
1624022740000|2021-06-18 13:25:40|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2859.9|2853.9|3
1624022750000|2021-06-18 13:25:50|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1624022760000|2021-06-18 13:26:00|2860.1|2854.1|2859.1|2853.1|2860.1|2854.1|2859.1|2853.1|5
1624022770000|2021-06-18 13:26:10|2858.9|2852.9|2859.6|2853.6|2859.6|2853.6|2858.9|2852.9|4
1624022780000|2021-06-18 13:26:20|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1624022790000|2021-06-18 13:26:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|5
1624022800000|2021-06-18 13:26:40|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1624022810000|2021-06-18 13:26:50|2859.4|2853.4|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|3
1624022830000|2021-06-18 13:27:10|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1624022840000|2021-06-18 13:27:20|2858.4|2852.4|2859.1|2853.1|2859.1|2853.1|2858.4|2852.4|2
1624022860000|2021-06-18 13:27:40|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1624022870000|2021-06-18 13:27:50|2858.9|2852.9|2859.1|2853.1|2859.3|2853.3|2858.9|2852.9|5
1624022880000|2021-06-18 13:28:00|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|3
1624022890000|2021-06-18 13:28:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624022900000|2021-06-18 13:28:20|2858.6|2852.6|2858.9|2852.9|2858.9|2852.9|2858.6|2852.6|2
1624022920000|2021-06-18 13:28:40|2858.6|2852.6|2858.6|2852.6|2859|2853|2858.6|2852.6|5
1624022930000|2021-06-18 13:28:50|2858.4|2852.4|2856.8|2850.8|2858.4|2852.4|2856.8|2850.8|4
1624022940000|2021-06-18 13:29:00|2856.6|2850.6|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|3
1624022960000|2021-06-18 13:29:20|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|10
1624022970000|2021-06-18 13:29:30|2855.5|2849.5|2853.9|2847.9|2855.5|2849.5|2853.8|2847.8|10
1624022980000|2021-06-18 13:29:40|2854|2848|2854.1|2848.1|2854.4|2848.4|2853.8|2847.8|7
1624022990000|2021-06-18 13:29:50|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.4|2848.4|2
1624023000000|2021-06-18 13:30:00|2854.9|2848.9|2854.9|2848.9|2855.6|2849.6|2854.4|2848.4|12
1624023010000|2021-06-18 13:30:10|2855.4|2849.4|2854.9|2848.9|2856.1|2850.1|2854.9|2848.9|4
1624023020000|2021-06-18 13:30:20|2855.4|2849.4|2854.4|2848.4|2855.4|2849.4|2854.4|2848.4|12
1624023030000|2021-06-18 13:30:30|2854.1|2848.1|2854|2848|2854.1|2848.1|2854|2848|6
1624023040000|2021-06-18 13:30:40|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1624023050000|2021-06-18 13:30:50|2854.1|2848.1|2854|2848|2854.1|2848.1|2853.8|2847.8|4
1624023060000|2021-06-18 13:31:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1624023070000|2021-06-18 13:31:10|2853.3|2847.3|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|3
1624023090000|2021-06-18 13:31:30|2853.5|2847.5|2854.6|2848.6|2854.6|2848.6|2853.5|2847.5|10
1624023100000|2021-06-18 13:31:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|11
1624023110000|2021-06-18 13:31:50|2854.3|2848.3|2854.1|2848.1|2854.8|2848.8|2854.1|2848.1|9
1624023120000|2021-06-18 13:32:00|2853.9|2847.9|2853.4|2847.4|2854.4|2848.4|2853.4|2847.4|7
1624023130000|2021-06-18 13:32:10|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.1|2847.1|8
1624023140000|2021-06-18 13:32:20|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624023150000|2021-06-18 13:32:30|2853.1|2847.1|2853.4|2847.4|2853.4|2847.4|2853.1|2847.1|2
1624023160000|2021-06-18 13:32:40|2853.3|2847.3|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|3
1624023170000|2021-06-18 13:32:50|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|6
1624023180000|2021-06-18 13:33:00|2853.6|2847.6|2853.3|2847.3|2853.6|2847.6|2853.1|2847.1|7
1624023190000|2021-06-18 13:33:10|2852.9|2846.9|2853.4|2847.4|2853.5|2847.5|2852.9|2846.9|5
1624023200000|2021-06-18 13:33:20|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624023210000|2021-06-18 13:33:30|2853.4|2847.4|2854.1|2848.1|2854.1|2848.1|2853.4|2847.4|10
1624023220000|2021-06-18 13:33:40|2853.8|2847.8|2854.4|2848.4|2854.9|2848.9|2853.8|2847.8|12
1624023230000|2021-06-18 13:33:50|2854.6|2848.6|2853.5|2847.5|2854.6|2848.6|2853.5|2847.5|5
1624023240000|2021-06-18 13:34:00|2853.3|2847.3|2853.9|2847.9|2853.9|2847.9|2853.3|2847.3|2
1624023250000|2021-06-18 13:34:10|2853.8|2847.8|2853.4|2847.4|2853.8|2847.8|2853.3|2847.3|6
1624023260000|2021-06-18 13:34:20|2853.1|2847.1|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|5
1624023270000|2021-06-18 13:34:30|2852.6|2846.6|2853.1|2847.1|2853.1|2847.1|2852.6|2846.6|4
1624023280000|2021-06-18 13:34:40|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624023290000|2021-06-18 13:34:50|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624023300000|2021-06-18 13:35:00|2853.6|2847.6|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|2
1624023310000|2021-06-18 13:35:10|2853.4|2847.4|2850.9|2844.9|2853.4|2847.4|2850.9|2844.9|5
1624023320000|2021-06-18 13:35:20|2850.6|2844.6|2850.3|2844.3|2851|2845|2850.3|2844.3|5
1624023330000|2021-06-18 13:35:30|2850.8|2844.8|2851|2845|2851|2845|2850.5|2844.5|4
1624023340000|2021-06-18 13:35:40|2850.8|2844.8|2849.9|2843.9|2850.8|2844.8|2849.9|2843.9|3
1624023350000|2021-06-18 13:35:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624023360000|2021-06-18 13:36:00|2849.4|2843.4|2849.4|2843.4|2849.6|2843.6|2849.1|2843.1|4
1624023370000|2021-06-18 13:36:10|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2848.6|2842.6|7
1624023380000|2021-06-18 13:36:20|2849.6|2843.6|2849.8|2843.8|2850.3|2844.3|2849.6|2843.6|6
1624023390000|2021-06-18 13:36:30|2849.5|2843.5|2849.5|2843.5|2849.6|2843.6|2848.9|2842.9|7
1624023400000|2021-06-18 13:36:40|2849.4|2843.4|2848.9|2842.9|2849.4|2843.4|2848.9|2842.9|11
1624023410000|2021-06-18 13:36:50|2849|2843|2849.5|2843.5|2849.9|2843.9|2849|2843|7
1624023420000|2021-06-18 13:37:00|2849.3|2843.3|2849.9|2843.9|2849.9|2843.9|2849.3|2843.3|3
1624023430000|2021-06-18 13:37:10|2850.4|2844.4|2850.3|2844.3|2850.9|2844.9|2850.3|2844.3|9
1624023440000|2021-06-18 13:37:20|2850|2844|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|5
1624023450000|2021-06-18 13:37:30|2850.8|2844.8|2850.4|2844.4|2851|2845|2850.3|2844.3|7
1624023460000|2021-06-18 13:37:40|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2849.4|2843.4|6
1624023470000|2021-06-18 13:37:50|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|2849.1|2843.1|1
1624023480000|2021-06-18 13:38:00|2848.9|2842.9|2849.4|2843.4|2849.4|2843.4|2848.9|2842.9|3
1624023500000|2021-06-18 13:38:20|2849.1|2843.1|2848.9|2842.9|2849.1|2843.1|2848.6|2842.6|4
1624023510000|2021-06-18 13:38:30|2849.1|2843.1|2850.1|2844.1|2850.1|2844.1|2849.1|2843.1|4
1624023520000|2021-06-18 13:38:40|2850.4|2844.4|2850.1|2844.1|2850.4|2844.4|2849.9|2843.9|6
1624023530000|2021-06-18 13:38:50|2850.4|2844.4|2849.5|2843.5|2850.4|2844.4|2849.3|2843.3|7
1624023540000|2021-06-18 13:39:00|2849.3|2843.3|2849.4|2843.4|2849.4|2843.4|2849.1|2843.1|3
1624023550000|2021-06-18 13:39:10|2849.1|2843.1|2851.1|2845.1|2851.1|2845.1|2849.1|2843.1|7
1624023560000|2021-06-18 13:39:20|2851.4|2845.4|2850.9|2844.9|2851.4|2845.4|2850.9|2844.9|3
1624023570000|2021-06-18 13:39:30|2850.4|2844.4|2849.5|2843.5|2850.4|2844.4|2849.5|2843.5|4
1624023580000|2021-06-18 13:39:40|2849.3|2843.3|2849.8|2843.8|2850.3|2844.3|2849.3|2843.3|13
1624023590000|2021-06-18 13:39:50|2849.4|2843.4|2848.6|2842.6|2849.4|2843.4|2848.6|2842.6|7
1624023600000|2021-06-18 13:40:00|2848.4|2842.4|2848.9|2842.9|2849.1|2843.1|2848.4|2842.4|8
1624023610000|2021-06-18 13:40:10|2849.1|2843.1|2849.8|2843.8|2850|2844|2849.1|2843.1|13
1624023620000|2021-06-18 13:40:20|2849.6|2843.6|2849.6|2843.6|2850|2844|2849.6|2843.6|5
1624023630000|2021-06-18 13:40:30|2849.4|2843.4|2849.5|2843.5|2849.5|2843.5|2849.4|2843.4|2
1624023640000|2021-06-18 13:40:40|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.1|2843.1|4
1624023650000|2021-06-18 13:40:50|2849|2843|2848.3|2842.3|2849.3|2843.3|2848.3|2842.3|8
1624023660000|2021-06-18 13:41:00|2848.1|2842.1|2847.6|2841.6|2848.4|2842.4|2847.6|2841.6|6
1624023670000|2021-06-18 13:41:10|2847.5|2841.5|2848.1|2842.1|2848.6|2842.6|2847.5|2841.5|8
1624023680000|2021-06-18 13:41:20|2848|2842|2847.1|2841.1|2848|2842|2847.1|2841.1|8
1624023690000|2021-06-18 13:41:30|2846.8|2840.8|2846.9|2840.9|2847.1|2841.1|2846.6|2840.6|5
1624023700000|2021-06-18 13:41:40|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|4
1624023710000|2021-06-18 13:41:50|2846.6|2840.6|2845.5|2839.5|2846.6|2840.6|2845.5|2839.5|5
1624023720000|2021-06-18 13:42:00|2845.3|2839.3|2845.6|2839.6|2845.6|2839.6|2845.3|2839.3|2
1624023730000|2021-06-18 13:42:10|2845.5|2839.5|2846.1|2840.1|2846.4|2840.4|2845.5|2839.5|6
1624023740000|2021-06-18 13:42:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2845.8|2839.8|7
1624023750000|2021-06-18 13:42:30|2846.1|2840.1|2846|2840|2846.4|2840.4|2845.8|2839.8|6
1624023760000|2021-06-18 13:42:40|2845.6|2839.6|2845.6|2839.6|2846|2840|2845.5|2839.5|6
1624023770000|2021-06-18 13:42:50|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.3|2839.3|4
1624023780000|2021-06-18 13:43:00|2845.9|2839.9|2846|2840|2846.3|2840.3|2845.8|2839.8|8
1624023790000|2021-06-18 13:43:10|2846.3|2840.3|2845.5|2839.5|2846.3|2840.3|2845.5|2839.5|8
1624023800000|2021-06-18 13:43:20|2845.4|2839.4|2846|2840|2846|2840|2845.4|2839.4|6
1624023810000|2021-06-18 13:43:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|5
1624023820000|2021-06-18 13:43:40|2845.8|2839.8|2845.9|2839.9|2845.9|2839.9|2845.3|2839.3|6
1624023830000|2021-06-18 13:43:50|2846.1|2840.1|2845.3|2839.3|2846.1|2840.1|2845.3|2839.3|5
1624023840000|2021-06-18 13:44:00|2845.5|2839.5|2844.6|2838.6|2845.8|2839.8|2844.6|2838.6|5
1624023850000|2021-06-18 13:44:10|2844.1|2838.1|2844.4|2838.4|2844.5|2838.5|2844.1|2838.1|7
1624023860000|2021-06-18 13:44:20|2844.5|2838.5|2843.6|2837.6|2844.6|2838.6|2843.6|2837.6|9
1624023870000|2021-06-18 13:44:30|2844.1|2838.1|2841.4|2835.4|2844.3|2838.3|2840.9|2834.9|12
1624023880000|2021-06-18 13:44:40|2841.1|2835.1|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|7
1624023890000|2021-06-18 13:44:50|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|9
1624023900000|2021-06-18 13:45:00|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.3|2834.3|7
1624023910000|2021-06-18 13:45:10|2840.6|2834.6|2841.1|2835.1|2841.4|2835.4|2840.6|2834.6|5
1624023920000|2021-06-18 13:45:20|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|4
1624023930000|2021-06-18 13:45:30|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624023940000|2021-06-18 13:45:40|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1624023950000|2021-06-18 13:45:50|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|2
1624023960000|2021-06-18 13:46:00|2842.4|2836.4|2841.8|2835.8|2842.6|2836.6|2841.8|2835.8|5
1624023970000|2021-06-18 13:46:10|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|3
1624023980000|2021-06-18 13:46:20|2840.9|2834.9|2838.9|2832.9|2840.9|2834.9|2838.9|2832.9|5
1624023990000|2021-06-18 13:46:30|2839|2833|2839.3|2833.3|2839.3|2833.3|2838.6|2832.6|6
1624024000000|2021-06-18 13:46:40|2837.6|2831.6|2839.5|2833.5|2839.9|2833.9|2837.4|2831.4|14
1624024010000|2021-06-18 13:46:50|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.6|2833.6|2
1624024020000|2021-06-18 13:47:00|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.4|2833.4|5
1624024030000|2021-06-18 13:47:10|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1624024040000|2021-06-18 13:47:20|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1624024050000|2021-06-18 13:47:30|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839.1|2833.1|2
1624024060000|2021-06-18 13:47:40|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|2
1624024070000|2021-06-18 13:47:50|2837.6|2831.6|2837.5|2831.5|2838.4|2832.4|2837.5|2831.5|7
1624024080000|2021-06-18 13:48:00|2837.3|2831.3|2836.9|2830.9|2837.6|2831.6|2834.8|2828.8|15
1624024100000|2021-06-18 13:48:20|2837.4|2831.4|2837.8|2831.8|2838|2832|2837.4|2831.4|5
1624024110000|2021-06-18 13:48:30|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1624024120000|2021-06-18 13:48:40|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.3|2830.3|5
1624024130000|2021-06-18 13:48:50|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836|2830|3
1624024140000|2021-06-18 13:49:00|2836.4|2830.4|2834.6|2828.6|2836.6|2830.6|2834.6|2828.6|9
1624024150000|2021-06-18 13:49:10|2835.4|2829.4|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|2
1624024160000|2021-06-18 13:49:20|2834.4|2828.4|2834.5|2828.5|2834.6|2828.6|2834.4|2828.4|3
1624024170000|2021-06-18 13:49:30|2834.6|2828.6|2834.5|2828.5|2834.6|2828.6|2834.5|2828.5|2
1624024180000|2021-06-18 13:49:40|2834.3|2828.3|2835.1|2829.1|2835.1|2829.1|2833.8|2827.8|7
1624024190000|2021-06-18 13:49:50|2834.8|2828.8|2834.9|2828.9|2834.9|2828.9|2834.8|2828.8|2
1624024210000|2021-06-18 13:50:10|2834.5|2828.5|2834.4|2828.4|2834.5|2828.5|2834.3|2828.3|3
1624024220000|2021-06-18 13:50:20|2834.3|2828.3|2834.9|2828.9|2834.9|2828.9|2834.3|2828.3|5
1624024230000|2021-06-18 13:50:30|2835.1|2829.1|2834.9|2828.9|2835.4|2829.4|2834.9|2828.9|4
1624024240000|2021-06-18 13:50:40|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|4
1624024250000|2021-06-18 13:50:50|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624024260000|2021-06-18 13:51:00|2835.1|2829.1|2836.5|2830.5|2836.5|2830.5|2835.1|2829.1|5
1624024270000|2021-06-18 13:51:10|2836.9|2830.9|2836.3|2830.3|2836.9|2830.9|2836.3|2830.3|3
1624024280000|2021-06-18 13:51:20|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624024290000|2021-06-18 13:51:30|2836.3|2830.3|2835.9|2829.9|2836.5|2830.5|2835.9|2829.9|5
1624024300000|2021-06-18 13:51:40|2835.6|2829.6|2837.3|2831.3|2837.5|2831.5|2835.4|2829.4|7
1624024310000|2021-06-18 13:51:50|2837|2831|2836.9|2830.9|2837.8|2831.8|2836.9|2830.9|7
1624024320000|2021-06-18 13:52:00|2836.8|2830.8|2837.6|2831.6|2837.6|2831.6|2836.8|2830.8|5
1624024330000|2021-06-18 13:52:10|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|5
1624024340000|2021-06-18 13:52:20|2837.8|2831.8|2839.1|2833.1|2839.1|2833.1|2837.5|2831.5|6
1624024350000|2021-06-18 13:52:30|2839.4|2833.4|2838.8|2832.8|2839.4|2833.4|2838.8|2832.8|3
1624024360000|2021-06-18 13:52:40|2839.1|2833.1|2838.4|2832.4|2839.1|2833.1|2838.4|2832.4|4
1624024370000|2021-06-18 13:52:50|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|3
1624024380000|2021-06-18 13:53:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624024400000|2021-06-18 13:53:20|2837.3|2831.3|2836.9|2830.9|2837.3|2831.3|2836.9|2830.9|3
1624024410000|2021-06-18 13:53:30|2836.6|2830.6|2837.3|2831.3|2837.3|2831.3|2836.6|2830.6|5
1624024420000|2021-06-18 13:53:40|2837.1|2831.1|2837.9|2831.9|2838.1|2832.1|2837.1|2831.1|6
1624024430000|2021-06-18 13:53:50|2837.8|2831.8|2837.6|2831.6|2838.6|2832.6|2836.6|2830.6|12
1624024440000|2021-06-18 13:54:00|2837.1|2831.1|2837.1|2831.1|2838.3|2832.3|2837|2831|8
1624024450000|2021-06-18 13:54:10|2837.3|2831.3|2839|2833|2839.5|2833.5|2837.3|2831.3|8
1624024460000|2021-06-18 13:54:20|2839.4|2833.4|2838.5|2832.5|2839.4|2833.4|2838.3|2832.3|9
1624024470000|2021-06-18 13:54:30|2838.3|2832.3|2838.1|2832.1|2838.3|2832.3|2838|2832|3
1624024480000|2021-06-18 13:54:40|2838.3|2832.3|2839|2833|2839.4|2833.4|2838.3|2832.3|10
1624024490000|2021-06-18 13:54:50|2839.3|2833.3|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|7
1624024500000|2021-06-18 13:55:00|2839|2833|2839.5|2833.5|2839.8|2833.8|2839|2833|8
1624024510000|2021-06-18 13:55:10|2839.6|2833.6|2839.9|2833.9|2840.3|2834.3|2839.5|2833.5|9
1624024520000|2021-06-18 13:55:20|2840.1|2834.1|2840.4|2834.4|2840.9|2834.9|2839.9|2833.9|12
1624024530000|2021-06-18 13:55:30|2840.6|2834.6|2840.3|2834.3|2840.9|2834.9|2840.3|2834.3|11
1624024540000|2021-06-18 13:55:40|2840.9|2834.9|2840.6|2834.6|2841.1|2835.1|2840.5|2834.5|14
1624024550000|2021-06-18 13:55:50|2840.4|2834.4|2841.6|2835.6|2841.6|2835.6|2840.4|2834.4|8
1624024560000|2021-06-18 13:56:00|2841.4|2835.4|2841.5|2835.5|2841.8|2835.8|2840.5|2834.5|16
1624024570000|2021-06-18 13:56:10|2841.3|2835.3|2841.5|2835.5|2842.1|2836.1|2841.3|2835.3|8
1624024580000|2021-06-18 13:56:20|2840.9|2834.9|2840.5|2834.5|2840.9|2834.9|2839.8|2833.8|9
1624024590000|2021-06-18 13:56:30|2840.3|2834.3|2838.9|2832.9|2840.3|2834.3|2838.6|2832.6|12
1624024600000|2021-06-18 13:56:40|2840.3|2834.3|2839.6|2833.6|2840.3|2834.3|2839.6|2833.6|2
1624024610000|2021-06-18 13:56:50|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1624024630000|2021-06-18 13:57:10|2838.8|2832.8|2840|2834|2840|2834|2838.8|2832.8|8
1624024640000|2021-06-18 13:57:20|2840.3|2834.3|2839.5|2833.5|2840.3|2834.3|2839.3|2833.3|7
1624024670000|2021-06-18 13:57:50|2839.8|2833.8|2839.8|2833.8|2840.1|2834.1|2839.5|2833.5|6
1624024680000|2021-06-18 13:58:00|2840|2834|2839.8|2833.8|2840|2834|2839.5|2833.5|5
1624024690000|2021-06-18 13:58:10|2839.5|2833.5|2839.6|2833.6|2839.8|2833.8|2839.4|2833.4|8
1624024700000|2021-06-18 13:58:20|2839.4|2833.4|2839.5|2833.5|2839.8|2833.8|2839.4|2833.4|10
1624024710000|2021-06-18 13:58:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624024720000|2021-06-18 13:58:40|2839.5|2833.5|2840|2834|2840.6|2834.6|2839.5|2833.5|6
1624024730000|2021-06-18 13:58:50|2839.8|2833.8|2839.6|2833.6|2839.8|2833.8|2839.6|2833.6|2
1624024740000|2021-06-18 13:59:00|2839.3|2833.3|2839.8|2833.8|2840.3|2834.3|2839.3|2833.3|9
1624024750000|2021-06-18 13:59:10|2839.5|2833.5|2838.6|2832.6|2839.5|2833.5|2838.6|2832.6|6
1624024760000|2021-06-18 13:59:20|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.4|2832.4|6
1624024770000|2021-06-18 13:59:30|2838.5|2832.5|2837.3|2831.3|2838.5|2832.5|2837.3|2831.3|6
1624024780000|2021-06-18 13:59:40|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1624024790000|2021-06-18 13:59:50|2836.8|2830.8|2836.6|2830.6|2836.8|2830.8|2836|2830|6
1624024800000|2021-06-18 14:00:00|2836.4|2830.4|2835.5|2829.5|2836.4|2830.4|2835.3|2829.3|5
1624024810000|2021-06-18 14:00:10|2835.8|2829.8|2836|2830|2836.1|2830.1|2835.6|2829.6|9
1624024820000|2021-06-18 14:00:20|2835.8|2829.8|2836|2830|2836.6|2830.6|2835.8|2829.8|8
1624024830000|2021-06-18 14:00:30|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|10
1624024840000|2021-06-18 14:00:40|2835.3|2829.3|2835.8|2829.8|2835.8|2829.8|2835.3|2829.3|7
1624024850000|2021-06-18 14:00:50|2835.5|2829.5|2836.3|2830.3|2836.3|2830.3|2835.5|2829.5|5
1624024860000|2021-06-18 14:01:00|2836|2830|2836|2830|2836|2830|2835.4|2829.4|11
1624024870000|2021-06-18 14:01:10|2835.6|2829.6|2836|2830|2836.3|2830.3|2835.6|2829.6|6
1624024880000|2021-06-18 14:01:20|2836.1|2830.1|2835.5|2829.5|2836.3|2830.3|2835.5|2829.5|9
1624024890000|2021-06-18 14:01:30|2835.4|2829.4|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|5
1624024900000|2021-06-18 14:01:40|2835|2829|2835|2829|2835.6|2829.6|2835|2829|11
1624024910000|2021-06-18 14:01:50|2834.8|2828.8|2833.4|2827.4|2834.8|2828.8|2833.4|2827.4|7
1624024920000|2021-06-18 14:02:00|2833.3|2827.3|2830.5|2824.5|2833.3|2827.3|2830.4|2824.4|9
1624024930000|2021-06-18 14:02:10|2830.4|2824.4|2832.1|2826.1|2832.1|2826.1|2830.4|2824.4|5
1624024940000|2021-06-18 14:02:20|2832.4|2826.4|2831.9|2825.9|2833.1|2827.1|2831.9|2825.9|13
1624024950000|2021-06-18 14:02:30|2832|2826|2831.9|2825.9|2832.3|2826.3|2831.9|2825.9|4
1624024960000|2021-06-18 14:02:40|2831.6|2825.6|2831.6|2825.6|2833.5|2827.5|2831.1|2825.1|16
1624024970000|2021-06-18 14:02:50|2831.9|2825.9|2831.9|2825.9|2832.1|2826.1|2831.6|2825.6|5
1624024980000|2021-06-18 14:03:00|2831.6|2825.6|2831.1|2825.1|2831.9|2825.9|2831.1|2825.1|8
1624024990000|2021-06-18 14:03:10|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|3
1624025000000|2021-06-18 14:03:20|2832|2826|2831.6|2825.6|2832|2826|2831.6|2825.6|3
1624025010000|2021-06-18 14:03:30|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1624025020000|2021-06-18 14:03:40|2831.6|2825.6|2831.4|2825.4|2831.6|2825.6|2831.4|2825.4|2
1624025030000|2021-06-18 14:03:50|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2830.8|2824.8|4
1624025040000|2021-06-18 14:04:00|2831|2825|2831.1|2825.1|2831.4|2825.4|2831|2825|4
1624025050000|2021-06-18 14:04:10|2831|2825|2829.9|2823.9|2831|2825|2829.9|2823.9|4
1624025060000|2021-06-18 14:04:20|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624025070000|2021-06-18 14:04:30|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1624025080000|2021-06-18 14:04:40|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.6|2823.6|8
1624025090000|2021-06-18 14:04:50|2829.1|2823.1|2828.6|2822.6|2829.6|2823.6|2828.6|2822.6|7
1624025100000|2021-06-18 14:05:00|2828.9|2822.9|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|3
1624025110000|2021-06-18 14:05:10|2829.6|2823.6|2831.8|2825.8|2831.8|2825.8|2829.6|2823.6|6
1624025120000|2021-06-18 14:05:20|2832.1|2826.1|2832.3|2826.3|2832.3|2826.3|2832.1|2826.1|2
1624025130000|2021-06-18 14:05:30|2832.5|2826.5|2832.3|2826.3|2832.5|2826.5|2832.3|2826.3|4
1624025140000|2021-06-18 14:05:40|2832.5|2826.5|2834|2828|2834|2828|2832.5|2826.5|5
1624025150000|2021-06-18 14:05:50|2833.8|2827.8|2834|2828|2834|2828|2833.5|2827.5|8
1624025160000|2021-06-18 14:06:00|2833.8|2827.8|2833.5|2827.5|2834|2828|2833.5|2827.5|8
1624025170000|2021-06-18 14:06:10|2833.6|2827.6|2835.8|2829.8|2835.8|2829.8|2833.6|2827.6|7
1624025180000|2021-06-18 14:06:20|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.6|2829.6|6
1624025190000|2021-06-18 14:06:30|2835.9|2829.9|2836.8|2830.8|2836.8|2830.8|2835.9|2829.9|6
1624025200000|2021-06-18 14:06:40|2836.5|2830.5|2836.9|2830.9|2837.6|2831.6|2836.5|2830.5|9
1624025210000|2021-06-18 14:06:50|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836|2830|5
1624025220000|2021-06-18 14:07:00|2836.8|2830.8|2836.8|2830.8|2836.9|2830.9|2836.5|2830.5|5
1624025230000|2021-06-18 14:07:10|2837.5|2831.5|2837.1|2831.1|2837.5|2831.5|2836.9|2830.9|5
1624025240000|2021-06-18 14:07:20|2837.3|2831.3|2838.1|2832.1|2838.6|2832.6|2837|2831|9
1624025250000|2021-06-18 14:07:30|2838.4|2832.4|2837.9|2831.9|2838.6|2832.6|2837.9|2831.9|5
1624025260000|2021-06-18 14:07:40|2837.6|2831.6|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|5
1624025270000|2021-06-18 14:07:50|2838.6|2832.6|2839.1|2833.1|2840.4|2834.4|2838.6|2832.6|10
1624025280000|2021-06-18 14:08:00|2839.4|2833.4|2838.4|2832.4|2839.6|2833.6|2838.4|2832.4|4
1624025300000|2021-06-18 14:08:20|2838.9|2832.9|2839.4|2833.4|2840.1|2834.1|2838.9|2832.9|6
1624025310000|2021-06-18 14:08:30|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1624025320000|2021-06-18 14:08:40|2838.4|2832.4|2839.6|2833.6|2839.9|2833.9|2838.4|2832.4|5
1624025330000|2021-06-18 14:08:50|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1624025340000|2021-06-18 14:09:00|2839.9|2833.9|2839.9|2833.9|2840.1|2834.1|2839.6|2833.6|5
1624025350000|2021-06-18 14:09:10|2839.8|2833.8|2839.3|2833.3|2839.9|2833.9|2839.3|2833.3|5
1624025360000|2021-06-18 14:09:20|2839|2833|2839.6|2833.6|2839.6|2833.6|2839|2833|4
1624025370000|2021-06-18 14:09:30|2839.3|2833.3|2838.6|2832.6|2839.3|2833.3|2838.6|2832.6|3
1624025380000|2021-06-18 14:09:40|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1624025390000|2021-06-18 14:09:50|2839.3|2833.3|2839.9|2833.9|2839.9|2833.9|2839.3|2833.3|4
1624025400000|2021-06-18 14:10:00|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.1|2834.1|13
1624025410000|2021-06-18 14:10:10|2840.8|2834.8|2839.9|2833.9|2840.8|2834.8|2839.9|2833.9|5
1624025420000|2021-06-18 14:10:20|2840.1|2834.1|2839.1|2833.1|2840.1|2834.1|2839.1|2833.1|6
1624025430000|2021-06-18 14:10:30|2838.9|2832.9|2839.3|2833.3|2840.3|2834.3|2838.9|2832.9|7
1624025440000|2021-06-18 14:10:40|2839|2833|2838.9|2832.9|2839|2833|2838.8|2832.8|3
1624025450000|2021-06-18 14:10:50|2838.5|2832.5|2837.8|2831.8|2838.5|2832.5|2837.8|2831.8|3
1624025460000|2021-06-18 14:11:00|2837.6|2831.6|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|4
1624025470000|2021-06-18 14:11:10|2837.5|2831.5|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|6
1624025480000|2021-06-18 14:11:20|2837|2831|2837.3|2831.3|2837.5|2831.5|2837|2831|3
1624025490000|2021-06-18 14:11:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624025500000|2021-06-18 14:11:40|2837.3|2831.3|2837.1|2831.1|2837.3|2831.3|2837.1|2831.1|2
1624025510000|2021-06-18 14:11:50|2837.3|2831.3|2838.3|2832.3|2838.3|2832.3|2837.3|2831.3|2
1624025520000|2021-06-18 14:12:00|2838|2832|2836.5|2830.5|2838|2832|2836.4|2830.4|11
1624025530000|2021-06-18 14:12:10|2836.3|2830.3|2836.6|2830.6|2837.1|2831.1|2836.1|2830.1|6
1624025540000|2021-06-18 14:12:20|2836.9|2830.9|2838.8|2832.8|2838.8|2832.8|2836.9|2830.9|6
1624025550000|2021-06-18 14:12:30|2839|2833|2839.9|2833.9|2840.5|2834.5|2839|2833|11
1624025560000|2021-06-18 14:12:40|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|4
1624025570000|2021-06-18 14:12:50|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2839.9|2833.9|8
1624025580000|2021-06-18 14:13:00|2840.3|2834.3|2841.1|2835.1|2841.1|2835.1|2840.3|2834.3|3
1624025590000|2021-06-18 14:13:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1624025600000|2021-06-18 14:13:20|2840.9|2834.9|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|3
1624025610000|2021-06-18 14:13:30|2840.6|2834.6|2842.1|2836.1|2842.1|2836.1|2840.6|2834.6|3
1624025630000|2021-06-18 14:13:50|2841.9|2835.9|2840.4|2834.4|2841.9|2835.9|2840|2834|9
1624025640000|2021-06-18 14:14:00|2840.6|2834.6|2840.1|2834.1|2840.6|2834.6|2840.1|2834.1|3
1624025650000|2021-06-18 14:14:10|2840.4|2834.4|2841.4|2835.4|2841.4|2835.4|2840.4|2834.4|5
1624025660000|2021-06-18 14:14:20|2841.6|2835.6|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|4
1624025670000|2021-06-18 14:14:30|2841.1|2835.1|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|15
1624025680000|2021-06-18 14:14:40|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.5|2835.5|2
1624025690000|2021-06-18 14:14:50|2842|2836|2841.4|2835.4|2842|2836|2840.6|2834.6|8
1624025700000|2021-06-18 14:15:00|2841.1|2835.1|2841.1|2835.1|2841.3|2835.3|2840.4|2834.4|9
1624025710000|2021-06-18 14:15:10|2840.9|2834.9|2840.3|2834.3|2840.9|2834.9|2840.3|2834.3|3
1624025720000|2021-06-18 14:15:20|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1624025730000|2021-06-18 14:15:30|2841|2835|2840.6|2834.6|2841|2835|2840.6|2834.6|3
1624025740000|2021-06-18 14:15:40|2840.8|2834.8|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|5
1624025750000|2021-06-18 14:15:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624025760000|2021-06-18 14:16:00|2840.4|2834.4|2840.6|2834.6|2840.9|2834.9|2840.4|2834.4|6
1624025770000|2021-06-18 14:16:10|2840.4|2834.4|2840.9|2834.9|2840.9|2834.9|2840.1|2834.1|5
1624025780000|2021-06-18 14:16:20|2840.6|2834.6|2841.1|2835.1|2841.4|2835.4|2840.6|2834.6|10
1624025790000|2021-06-18 14:16:30|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|5
1624025800000|2021-06-18 14:16:40|2841.1|2835.1|2841.6|2835.6|2841.6|2835.6|2841.1|2835.1|7
1624025810000|2021-06-18 14:16:50|2841.4|2835.4|2842.1|2836.1|2842.5|2836.5|2841.4|2835.4|6
1624025820000|2021-06-18 14:17:00|2841.9|2835.9|2841.3|2835.3|2842.1|2836.1|2841.1|2835.1|7
1624025840000|2021-06-18 14:17:20|2841.5|2835.5|2840.4|2834.4|2841.5|2835.5|2840.1|2834.1|5
1624025850000|2021-06-18 14:17:30|2840.5|2834.5|2839.6|2833.6|2840.5|2834.5|2839.6|2833.6|5
1624025860000|2021-06-18 14:17:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624025870000|2021-06-18 14:17:50|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624025880000|2021-06-18 14:18:00|2838.9|2832.9|2838.6|2832.6|2838.9|2832.9|2838.6|2832.6|2
1624025890000|2021-06-18 14:18:10|2838.4|2832.4|2836.9|2830.9|2838.4|2832.4|2836.9|2830.9|4
1624025900000|2021-06-18 14:18:20|2836.6|2830.6|2836.9|2830.9|2837.1|2831.1|2836.5|2830.5|6
1624025910000|2021-06-18 14:18:30|2836.6|2830.6|2836.5|2830.5|2836.6|2830.6|2835.8|2829.8|7
1624025920000|2021-06-18 14:18:40|2836.8|2830.8|2837.4|2831.4|2837.4|2831.4|2836.8|2830.8|3
1624025930000|2021-06-18 14:18:50|2837.1|2831.1|2836.4|2830.4|2837.1|2831.1|2836.4|2830.4|4
1624025940000|2021-06-18 14:19:00|2836.5|2830.5|2835.9|2829.9|2837|2831|2835.6|2829.6|10
1624025950000|2021-06-18 14:19:10|2836.3|2830.3|2837|2831|2837|2831|2836.3|2830.3|4
1624025960000|2021-06-18 14:19:20|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.6|2830.6|5
1624025970000|2021-06-18 14:19:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624025980000|2021-06-18 14:19:40|2835.8|2829.8|2835.4|2829.4|2835.8|2829.8|2835.1|2829.1|6
1624025990000|2021-06-18 14:19:50|2835.1|2829.1|2835.1|2829.1|2835.3|2829.3|2835.1|2829.1|3
1624026000000|2021-06-18 14:20:00|2834.8|2828.8|2834.4|2828.4|2835.1|2829.1|2834.4|2828.4|7
1624026010000|2021-06-18 14:20:10|2834.1|2828.1|2834.9|2828.9|2835.1|2829.1|2834.1|2828.1|5
1624026020000|2021-06-18 14:20:20|2834.6|2828.6|2834.9|2828.9|2835.1|2829.1|2834.6|2828.6|3
1624026030000|2021-06-18 14:20:30|2834.6|2828.6|2834.9|2828.9|2835.4|2829.4|2834.6|2828.6|6
1624026040000|2021-06-18 14:20:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1624026050000|2021-06-18 14:20:50|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2833.9|2827.9|4
1624026060000|2021-06-18 14:21:00|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|3
1624026070000|2021-06-18 14:21:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1624026090000|2021-06-18 14:21:30|2834.3|2828.3|2834.1|2828.1|2834.3|2828.3|2834.1|2828.1|2
1624026100000|2021-06-18 14:21:40|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1624026110000|2021-06-18 14:21:50|2835|2829|2835.1|2829.1|2835.3|2829.3|2834.9|2828.9|4
1624026120000|2021-06-18 14:22:00|2835.3|2829.3|2836.1|2830.1|2836.4|2830.4|2835.3|2829.3|8
1624026130000|2021-06-18 14:22:10|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1624026150000|2021-06-18 14:22:30|2835.3|2829.3|2834.9|2828.9|2835.5|2829.5|2834.9|2828.9|3
1624026160000|2021-06-18 14:22:40|2834.6|2828.6|2834.1|2828.1|2834.6|2828.6|2833.6|2827.6|10
1624026170000|2021-06-18 14:22:50|2833.4|2827.4|2832.4|2826.4|2833.4|2827.4|2832.4|2826.4|5
1624026180000|2021-06-18 14:23:00|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1624026190000|2021-06-18 14:23:10|2832.1|2826.1|2831.6|2825.6|2832.1|2826.1|2831.6|2825.6|3
1624026200000|2021-06-18 14:23:20|2832.1|2826.1|2832.8|2826.8|2832.8|2826.8|2832.1|2826.1|3
1624026220000|2021-06-18 14:23:40|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624026230000|2021-06-18 14:23:50|2833.3|2827.3|2832.4|2826.4|2833.3|2827.3|2832.4|2826.4|3
1624026240000|2021-06-18 14:24:00|2832.3|2826.3|2832.4|2826.4|2832.4|2826.4|2832.3|2826.3|2
1624026250000|2021-06-18 14:24:10|2832|2826|2832.1|2826.1|2832.1|2826.1|2832|2826|2
1624026260000|2021-06-18 14:24:20|2831.9|2825.9|2829.8|2823.8|2831.9|2825.9|2829.4|2823.4|7
1624026270000|2021-06-18 14:24:30|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1624026280000|2021-06-18 14:24:40|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.1|2824.1|4
1624026290000|2021-06-18 14:24:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829|2823|4
1624026300000|2021-06-18 14:25:00|2829.4|2823.4|2829.3|2823.3|2829.9|2823.9|2829|2823|7
1624026310000|2021-06-18 14:25:10|2829.4|2823.4|2828.6|2822.6|2829.4|2823.4|2828.4|2822.4|7
1624026320000|2021-06-18 14:25:20|2828.8|2822.8|2828.8|2822.8|2829|2823|2828.6|2822.6|10
1624026330000|2021-06-18 14:25:30|2829|2823|2828.6|2822.6|2829|2823|2828.6|2822.6|3
1624026340000|2021-06-18 14:25:40|2828.4|2822.4|2828.5|2822.5|2828.5|2822.5|2828.4|2822.4|2
1624026360000|2021-06-18 14:26:00|2828.8|2822.8|2827.1|2821.1|2828.8|2822.8|2827|2821|8
1624026370000|2021-06-18 14:26:10|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2826.5|2820.5|9
1624026380000|2021-06-18 14:26:20|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2827.1|2821.1|2
1624026390000|2021-06-18 14:26:30|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1624026400000|2021-06-18 14:26:40|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.9|2820.9|2
1624026410000|2021-06-18 14:26:50|2826.9|2820.9|2826.6|2820.6|2826.9|2820.9|2826.6|2820.6|2
1624026430000|2021-06-18 14:27:10|2825.5|2819.5|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|3
1624026440000|2021-06-18 14:27:20|2825.3|2819.3|2825.4|2819.4|2825.4|2819.4|2825.3|2819.3|2
1624026450000|2021-06-18 14:27:30|2825.3|2819.3|2824.9|2818.9|2825.4|2819.4|2824.9|2818.9|6
1624026460000|2021-06-18 14:27:40|2825.1|2819.1|2825.8|2819.8|2825.8|2819.8|2825.1|2819.1|8
1624026470000|2021-06-18 14:27:50|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1624026480000|2021-06-18 14:28:00|2825.8|2819.8|2825.6|2819.6|2825.8|2819.8|2825.6|2819.6|2
1624026490000|2021-06-18 14:28:10|2825.4|2819.4|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|3
1624026500000|2021-06-18 14:28:20|2825.5|2819.5|2825.8|2819.8|2825.8|2819.8|2825.5|2819.5|2
1624026520000|2021-06-18 14:28:40|2825.9|2819.9|2825.5|2819.5|2825.9|2819.9|2825.5|2819.5|3
1624026530000|2021-06-18 14:28:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624026540000|2021-06-18 14:29:00|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.3|2819.3|7
1624026550000|2021-06-18 14:29:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624026560000|2021-06-18 14:29:20|2825.8|2819.8|2825.4|2819.4|2825.8|2819.8|2825.4|2819.4|3
1624026570000|2021-06-18 14:29:30|2825.6|2819.6|2825.9|2819.9|2826.9|2820.9|2825.6|2819.6|7
1624026580000|2021-06-18 14:29:40|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2825.9|2819.9|3
1624026590000|2021-06-18 14:29:50|2825.9|2819.9|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|3
1624026600000|2021-06-18 14:30:00|2826.1|2820.1|2826.9|2820.9|2827.1|2821.1|2826.1|2820.1|7
1624026610000|2021-06-18 14:30:10|2826.6|2820.6|2825.4|2819.4|2826.6|2820.6|2825.1|2819.1|9
1624026620000|2021-06-18 14:30:20|2825.1|2819.1|2824.6|2818.6|2825.4|2819.4|2824.6|2818.6|5
1624026630000|2021-06-18 14:30:30|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|2825.4|2819.4|1
1624026640000|2021-06-18 14:30:40|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.9|2818.9|2
1624026650000|2021-06-18 14:30:50|2824.6|2818.6|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|3
1624026660000|2021-06-18 14:31:00|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.6|2817.6|4
1624026670000|2021-06-18 14:31:10|2823.9|2817.9|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|2
1624026680000|2021-06-18 14:31:20|2824.4|2818.4|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|8
1624026690000|2021-06-18 14:31:30|2823.9|2817.9|2823.8|2817.8|2823.9|2817.9|2823.8|2817.8|2
1624026720000|2021-06-18 14:32:00|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1624026730000|2021-06-18 14:32:10|2824|2818|2824.8|2818.8|2825|2819|2824|2818|6
1624026740000|2021-06-18 14:32:20|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|4
1624026750000|2021-06-18 14:32:30|2825.8|2819.8|2825.9|2819.9|2826.1|2820.1|2825.8|2819.8|6
1624026760000|2021-06-18 14:32:40|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|2825.6|2819.6|1
1624026770000|2021-06-18 14:32:50|2825.5|2819.5|2824.9|2818.9|2825.6|2819.6|2824.9|2818.9|7
1624026780000|2021-06-18 14:33:00|2824.4|2818.4|2823.4|2817.4|2824.4|2818.4|2823.4|2817.4|7
1624026790000|2021-06-18 14:33:10|2823.9|2817.9|2824.1|2818.1|2824.4|2818.4|2823.6|2817.6|5
1624026800000|2021-06-18 14:33:20|2824.4|2818.4|2824.9|2818.9|2824.9|2818.9|2824.1|2818.1|5
1624026810000|2021-06-18 14:33:30|2825|2819|2824.9|2818.9|2825.5|2819.5|2824.9|2818.9|5
1624026820000|2021-06-18 14:33:40|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.8|2818.8|4
1624026830000|2021-06-18 14:33:50|2825.1|2819.1|2825.3|2819.3|2825.5|2819.5|2825.1|2819.1|6
1624026840000|2021-06-18 14:34:00|2825.8|2819.8|2826.3|2820.3|2826.3|2820.3|2825.5|2819.5|9
1624026850000|2021-06-18 14:34:10|2826.5|2820.5|2827|2821|2827.3|2821.3|2826.5|2820.5|5
1624026860000|2021-06-18 14:34:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1624026870000|2021-06-18 14:34:30|2827.5|2821.5|2826.9|2820.9|2828|2822|2826.9|2820.9|5
1624026880000|2021-06-18 14:34:40|2826.6|2820.6|2826.1|2820.1|2826.6|2820.6|2826.1|2820.1|5
1624026890000|2021-06-18 14:34:50|2826.4|2820.4|2826|2820|2826.4|2820.4|2825.8|2819.8|6
1624026900000|2021-06-18 14:35:00|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1624026910000|2021-06-18 14:35:10|2826|2820|2826.4|2820.4|2826.8|2820.8|2826|2820|6
1624026920000|2021-06-18 14:35:20|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.4|2820.4|4
1624026930000|2021-06-18 14:35:30|2826.6|2820.6|2827.5|2821.5|2827.5|2821.5|2826.6|2820.6|4
1624026940000|2021-06-18 14:35:40|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2826.6|2820.6|7
1624026950000|2021-06-18 14:35:50|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1624026960000|2021-06-18 14:36:00|2826.8|2820.8|2828|2822|2828.5|2822.5|2826.8|2820.8|9
1624026970000|2021-06-18 14:36:10|2828.3|2822.3|2829.8|2823.8|2829.8|2823.8|2828.3|2822.3|5
1624026980000|2021-06-18 14:36:20|2830|2824|2831.5|2825.5|2831.5|2825.5|2830|2824|8
1624026990000|2021-06-18 14:36:30|2830.9|2824.9|2831.9|2825.9|2832.5|2826.5|2830.8|2824.8|9
1624027010000|2021-06-18 14:36:50|2832.3|2826.3|2832.9|2826.9|2833|2827|2832.3|2826.3|4
1624027020000|2021-06-18 14:37:00|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|2
1624027030000|2021-06-18 14:37:10|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.8|2825.8|7
1624027040000|2021-06-18 14:37:20|2830.8|2824.8|2831.4|2825.4|2831.4|2825.4|2830.6|2824.6|6
1624027050000|2021-06-18 14:37:30|2831.6|2825.6|2831.8|2825.8|2831.8|2825.8|2830.9|2824.9|4
1624027060000|2021-06-18 14:37:40|2832|2826|2833.1|2827.1|2833.3|2827.3|2832|2826|3
1624027070000|2021-06-18 14:37:50|2833.4|2827.4|2834.8|2828.8|2834.8|2828.8|2833.4|2827.4|10
1624027080000|2021-06-18 14:38:00|2834.5|2828.5|2835.1|2829.1|2835.5|2829.5|2834.4|2828.4|13
1624027090000|2021-06-18 14:38:10|2834.9|2828.9|2835.3|2829.3|2835.3|2829.3|2834.6|2828.6|8
1624027100000|2021-06-18 14:38:20|2835.6|2829.6|2834.6|2828.6|2835.6|2829.6|2834.6|2828.6|5
1624027110000|2021-06-18 14:38:30|2835|2829|2834.8|2828.8|2835.3|2829.3|2834.8|2828.8|6
1624027120000|2021-06-18 14:38:40|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1624027130000|2021-06-18 14:38:50|2834.6|2828.6|2834.3|2828.3|2834.6|2828.6|2834.3|2828.3|2
1624027140000|2021-06-18 14:39:00|2834.6|2828.6|2834.5|2828.5|2834.6|2828.6|2834.3|2828.3|5
1624027150000|2021-06-18 14:39:10|2834|2828|2834.5|2828.5|2834.5|2828.5|2833.1|2827.1|8
1624027160000|2021-06-18 14:39:20|2834.6|2828.6|2835.6|2829.6|2836.1|2830.1|2834.6|2828.6|7
1624027170000|2021-06-18 14:39:30|2835.9|2829.9|2836.1|2830.1|2836.1|2830.1|2835.9|2829.9|2
1624027180000|2021-06-18 14:39:40|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1624027190000|2021-06-18 14:39:50|2836.4|2830.4|2836|2830|2836.4|2830.4|2835.3|2829.3|7
1624027200000|2021-06-18 14:40:00|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1624027210000|2021-06-18 14:40:10|2835.3|2829.3|2834|2828|2835.3|2829.3|2833.6|2827.6|7
1624027220000|2021-06-18 14:40:20|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2833.9|2827.9|5
1624027230000|2021-06-18 14:40:30|2833.9|2827.9|2832.3|2826.3|2833.9|2827.9|2832.3|2826.3|5
1624027240000|2021-06-18 14:40:40|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.1|2825.1|4
1624027250000|2021-06-18 14:40:50|2831.6|2825.6|2835.9|2829.9|2835.9|2829.9|2831.6|2825.6|8
1624027260000|2021-06-18 14:41:00|2836.1|2830.1|2835.3|2829.3|2836.1|2830.1|2835.3|2829.3|8
1624027270000|2021-06-18 14:41:10|2835.5|2829.5|2834.8|2828.8|2835.5|2829.5|2834.8|2828.8|4
1624027280000|2021-06-18 14:41:20|2834.6|2828.6|2833.8|2827.8|2834.6|2828.6|2833.8|2827.8|4
1624027290000|2021-06-18 14:41:30|2833.5|2827.5|2832.9|2826.9|2833.5|2827.5|2832.9|2826.9|5
1624027300000|2021-06-18 14:41:40|2833.3|2827.3|2833.5|2827.5|2833.8|2827.8|2833.3|2827.3|4
1624027310000|2021-06-18 14:41:50|2833.8|2827.8|2834.1|2828.1|2834.1|2828.1|2833.8|2827.8|2
1624027320000|2021-06-18 14:42:00|2834|2828|2834.9|2828.9|2834.9|2828.9|2833.8|2827.8|5
1624027330000|2021-06-18 14:42:10|2835|2829|2833.8|2827.8|2835|2829|2833.8|2827.8|6
1624027340000|2021-06-18 14:42:20|2834|2828|2834.1|2828.1|2834.3|2828.3|2833.9|2827.9|8
1624027350000|2021-06-18 14:42:30|2834.3|2828.3|2834.8|2828.8|2834.8|2828.8|2834.3|2828.3|3
1624027360000|2021-06-18 14:42:40|2835|2829|2834.8|2828.8|2835.9|2829.9|2834.8|2828.8|9
1624027370000|2021-06-18 14:42:50|2835|2829|2834|2828|2835.6|2829.6|2834|2828|6
1624027380000|2021-06-18 14:43:00|2833.8|2827.8|2832.8|2826.8|2833.8|2827.8|2832.1|2826.1|10
1624027390000|2021-06-18 14:43:10|2832.9|2826.9|2832.3|2826.3|2833.4|2827.4|2832|2826|9
1624027400000|2021-06-18 14:43:20|2832|2826|2832.4|2826.4|2832.4|2826.4|2831.8|2825.8|5
1624027410000|2021-06-18 14:43:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.3|2825.3|6
1624027420000|2021-06-18 14:43:40|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|3
1624027430000|2021-06-18 14:43:50|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624027440000|2021-06-18 14:44:00|2832.4|2826.4|2832.3|2826.3|2832.4|2826.4|2831.5|2825.5|7
1624027450000|2021-06-18 14:44:10|2831.9|2825.9|2832.3|2826.3|2832.3|2826.3|2831.9|2825.9|2
1624027460000|2021-06-18 14:44:20|2832.5|2826.5|2831.8|2825.8|2832.5|2826.5|2831.3|2825.3|7
1624027470000|2021-06-18 14:44:30|2832.1|2826.1|2831.3|2825.3|2832.1|2826.1|2831|2825|10
1624027480000|2021-06-18 14:44:40|2831|2825|2831.1|2825.1|2831.3|2825.3|2831|2825|3
1624027490000|2021-06-18 14:44:50|2831.4|2825.4|2831.8|2825.8|2831.8|2825.8|2831.4|2825.4|2
1624027500000|2021-06-18 14:45:00|2831.5|2825.5|2831.8|2825.8|2831.8|2825.8|2830.4|2824.4|9
1624027510000|2021-06-18 14:45:10|2832|2826|2831.4|2825.4|2832.1|2826.1|2831.4|2825.4|6
1624027520000|2021-06-18 14:45:20|2831.6|2825.6|2832.4|2826.4|2832.4|2826.4|2831.6|2825.6|5
1624027530000|2021-06-18 14:45:30|2832.1|2826.1|2832.6|2826.6|2832.9|2826.9|2832|2826|8
1624027540000|2021-06-18 14:45:40|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.4|2825.4|5
1624027550000|2021-06-18 14:45:50|2831.4|2825.4|2830.8|2824.8|2831.4|2825.4|2830.8|2824.8|3
1624027560000|2021-06-18 14:46:00|2831.5|2825.5|2830.9|2824.9|2831.8|2825.8|2830.9|2824.9|6
1624027570000|2021-06-18 14:46:10|2831.4|2825.4|2831.4|2825.4|2831.5|2825.5|2831.4|2825.4|3
1624027580000|2021-06-18 14:46:20|2831.1|2825.1|2830.6|2824.6|2831.1|2825.1|2830.4|2824.4|7
1624027590000|2021-06-18 14:46:30|2830.4|2824.4|2829.8|2823.8|2830.6|2824.6|2829.8|2823.8|5
1624027600000|2021-06-18 14:46:40|2829.9|2823.9|2830.6|2824.6|2830.9|2824.9|2829.9|2823.9|4
1624027610000|2021-06-18 14:46:50|2830.4|2824.4|2830.9|2824.9|2831.1|2825.1|2830.4|2824.4|4
1624027620000|2021-06-18 14:47:00|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1624027630000|2021-06-18 14:47:10|2830.1|2824.1|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|3
1624027640000|2021-06-18 14:47:20|2829.4|2823.4|2829.3|2823.3|2829.4|2823.4|2828.6|2822.6|5
1624027650000|2021-06-18 14:47:30|2829.1|2823.1|2830|2824|2830|2824|2829.1|2823.1|4
1624027660000|2021-06-18 14:47:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624027670000|2021-06-18 14:47:50|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.4|2823.4|3
1624027680000|2021-06-18 14:48:00|2829.8|2823.8|2828.1|2822.1|2830|2824|2828.1|2822.1|3
1624027690000|2021-06-18 14:48:10|2828.6|2822.6|2830.4|2824.4|2830.4|2824.4|2828.4|2822.4|7
1624027700000|2021-06-18 14:48:20|2830.6|2824.6|2829.9|2823.9|2830.6|2824.6|2828.9|2822.9|8
1624027710000|2021-06-18 14:48:30|2829.5|2823.5|2828.1|2822.1|2829.5|2823.5|2828.1|2822.1|6
1624027720000|2021-06-18 14:48:40|2827.9|2821.9|2828.3|2822.3|2828.3|2822.3|2827.6|2821.6|8
1624027730000|2021-06-18 14:48:50|2827.9|2821.9|2827.4|2821.4|2828|2822|2827.4|2821.4|9
1624027740000|2021-06-18 14:49:00|2827.1|2821.1|2828.3|2822.3|2828.3|2822.3|2827.1|2821.1|8
1624027750000|2021-06-18 14:49:10|2828.8|2822.8|2829.8|2823.8|2829.8|2823.8|2828.8|2822.8|4
1624027760000|2021-06-18 14:49:20|2829.6|2823.6|2829.5|2823.5|2829.8|2823.8|2829.1|2823.1|6
1624027770000|2021-06-18 14:49:30|2829.4|2823.4|2830|2824|2830|2824|2829.4|2823.4|3
1624027780000|2021-06-18 14:49:40|2830.3|2824.3|2829.6|2823.6|2830.6|2824.6|2829.4|2823.4|7
1624027790000|2021-06-18 14:49:50|2830|2824|2830.3|2824.3|2830.3|2824.3|2830|2824|2
1624027800000|2021-06-18 14:50:00|2830|2824|2829.5|2823.5|2830|2824|2828.9|2822.9|10
1624027810000|2021-06-18 14:50:10|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1624027820000|2021-06-18 14:50:20|2829.4|2823.4|2829.8|2823.8|2829.8|2823.8|2829.4|2823.4|2
1624027830000|2021-06-18 14:50:30|2829.6|2823.6|2829.1|2823.1|2829.6|2823.6|2829.1|2823.1|2
1624027840000|2021-06-18 14:50:40|2828.9|2822.9|2828.8|2822.8|2828.9|2822.9|2828.1|2822.1|7
1624027850000|2021-06-18 14:50:50|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1624027860000|2021-06-18 14:51:00|2828.5|2822.5|2829|2823|2829|2823|2828.3|2822.3|6
1624027870000|2021-06-18 14:51:10|2828.6|2822.6|2828.3|2822.3|2828.6|2822.6|2827.9|2821.9|4
1624027880000|2021-06-18 14:51:20|2828.8|2822.8|2830.3|2824.3|2830.5|2824.5|2828.8|2822.8|7
1624027890000|2021-06-18 14:51:30|2829.9|2823.9|2830.4|2824.4|2830.8|2824.8|2829.6|2823.6|6
1624027900000|2021-06-18 14:51:40|2830.8|2824.8|2830.5|2824.5|2830.8|2824.8|2830.4|2824.4|3
1624027910000|2021-06-18 14:51:50|2830.4|2824.4|2830.1|2824.1|2830.4|2824.4|2830.1|2824.1|2
1624027920000|2021-06-18 14:52:00|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2828.9|2822.9|7
1624027930000|2021-06-18 14:52:10|2829.3|2823.3|2829.4|2823.4|2829.4|2823.4|2828.9|2822.9|5
1624027940000|2021-06-18 14:52:20|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|2
1624027950000|2021-06-18 14:52:30|2828.5|2822.5|2828.9|2822.9|2829.8|2823.8|2828.5|2822.5|8
1624027960000|2021-06-18 14:52:40|2828.6|2822.6|2828.4|2822.4|2828.6|2822.6|2828.4|2822.4|2
1624027970000|2021-06-18 14:52:50|2828.1|2822.1|2827.4|2821.4|2828.4|2822.4|2827.4|2821.4|5
1624027980000|2021-06-18 14:53:00|2827.6|2821.6|2827.9|2821.9|2827.9|2821.9|2827.4|2821.4|4
1624027990000|2021-06-18 14:53:10|2828.1|2822.1|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|3
1624028000000|2021-06-18 14:53:20|2827.4|2821.4|2827.1|2821.1|2827.4|2821.4|2826.6|2820.6|8
1624028010000|2021-06-18 14:53:30|2826.9|2820.9|2827.1|2821.1|2827.1|2821.1|2826.6|2820.6|4
1624028020000|2021-06-18 14:53:40|2827.4|2821.4|2827.9|2821.9|2828.3|2822.3|2827.1|2821.1|11
1624028040000|2021-06-18 14:54:00|2827.6|2821.6|2827.4|2821.4|2827.6|2821.6|2827.4|2821.4|2
1624028050000|2021-06-18 14:54:10|2827.1|2821.1|2827|2821|2827.1|2821.1|2826.6|2820.6|7
1624028060000|2021-06-18 14:54:20|2826.9|2820.9|2826.9|2820.9|2827.6|2821.6|2826.6|2820.6|8
1624028070000|2021-06-18 14:54:30|2826.6|2820.6|2826.3|2820.3|2826.9|2820.9|2826.3|2820.3|4
1624028080000|2021-06-18 14:54:40|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|5
1624028100000|2021-06-18 14:55:00|2826.4|2820.4|2825.9|2819.9|2826.5|2820.5|2825.9|2819.9|6
1624028110000|2021-06-18 14:55:10|2825.6|2819.6|2825.4|2819.4|2825.8|2819.8|2825.1|2819.1|12
1624028120000|2021-06-18 14:55:20|2825.1|2819.1|2825.6|2819.6|2825.6|2819.6|2825.1|2819.1|3
1624028130000|2021-06-18 14:55:30|2825.4|2819.4|2824.4|2818.4|2825.4|2819.4|2824.1|2818.1|7
1624028140000|2021-06-18 14:55:40|2824.1|2818.1|2824.6|2818.6|2824.6|2818.6|2823.9|2817.9|6
1624028150000|2021-06-18 14:55:50|2825.1|2819.1|2825.6|2819.6|2825.6|2819.6|2824.6|2818.6|7
1624028160000|2021-06-18 14:56:00|2825.1|2819.1|2825.9|2819.9|2825.9|2819.9|2824.4|2818.4|9
1624028170000|2021-06-18 14:56:10|2825.8|2819.8|2824.9|2818.9|2825.8|2819.8|2824.9|2818.9|7
1624028180000|2021-06-18 14:56:20|2824.6|2818.6|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|2
1624028190000|2021-06-18 14:56:30|2824.6|2818.6|2824.9|2818.9|2825.1|2819.1|2824.4|2818.4|9
1624028210000|2021-06-18 14:56:50|2824.8|2818.8|2824.9|2818.9|2825|2819|2824.8|2818.8|3
1624028220000|2021-06-18 14:57:00|2824.4|2818.4|2825.4|2819.4|2825.4|2819.4|2823.9|2817.9|8
1624028230000|2021-06-18 14:57:10|2825.1|2819.1|2825.5|2819.5|2825.5|2819.5|2824.9|2818.9|5
1624028240000|2021-06-18 14:57:20|2825.4|2819.4|2825.1|2819.1|2825.6|2819.6|2824.9|2818.9|12
1624028250000|2021-06-18 14:57:30|2824.9|2818.9|2825.5|2819.5|2825.8|2819.8|2824.9|2818.9|6
1624028260000|2021-06-18 14:57:40|2825.4|2819.4|2825.1|2819.1|2825.8|2819.8|2825.1|2819.1|9
1624028270000|2021-06-18 14:57:50|2825.3|2819.3|2825.5|2819.5|2825.6|2819.6|2825.3|2819.3|6
1624028280000|2021-06-18 14:58:00|2825.4|2819.4|2825.5|2819.5|2825.5|2819.5|2824.9|2818.9|6
1624028290000|2021-06-18 14:58:10|2825.3|2819.3|2825.4|2819.4|2825.4|2819.4|2824.9|2818.9|4
1624028300000|2021-06-18 14:58:20|2825.1|2819.1|2826|2820|2826.3|2820.3|2825.1|2819.1|6
1624028310000|2021-06-18 14:58:30|2825.9|2819.9|2826.1|2820.1|2826.5|2820.5|2825.9|2819.9|5
1624028320000|2021-06-18 14:58:40|2826|2820|2825.9|2819.9|2826|2820|2825.9|2819.9|4
1624028330000|2021-06-18 14:58:50|2825.6|2819.6|2825.6|2819.6|2825.8|2819.8|2825.6|2819.6|5
1624028340000|2021-06-18 14:59:00|2825.4|2819.4|2825.5|2819.5|2825.8|2819.8|2825.4|2819.4|6
1624028350000|2021-06-18 14:59:10|2825.8|2819.8|2826.1|2820.1|2826.1|2820.1|2825.4|2819.4|6
1624028360000|2021-06-18 14:59:20|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1624028370000|2021-06-18 14:59:30|2826.5|2820.5|2827.5|2821.5|2827.5|2821.5|2826.4|2820.4|10
1624028380000|2021-06-18 14:59:40|2827.8|2821.8|2828.4|2822.4|2828.4|2822.4|2827.8|2821.8|6
1624028390000|2021-06-18 14:59:50|2828.1|2822.1|2828.6|2822.6|2828.9|2822.9|2827.9|2821.9|5
1624028400000|2021-06-18 15:00:00|2828.5|2822.5|2829.5|2823.5|2829.5|2823.5|2828.3|2822.3|4
1624028410000|2021-06-18 15:00:10|2829.8|2823.8|2829.8|2823.8|2830|2824|2829.8|2823.8|5
1624028420000|2021-06-18 15:00:20|2829.5|2823.5|2829.6|2823.6|2829.6|2823.6|2828.8|2822.8|5
1624028430000|2021-06-18 15:00:30|2829.4|2823.4|2828.5|2822.5|2829.4|2823.4|2828.5|2822.5|9
1624028440000|2021-06-18 15:00:40|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1624028450000|2021-06-18 15:00:50|2827.6|2821.6|2828|2822|2828.3|2822.3|2827.5|2821.5|7
1624028460000|2021-06-18 15:01:00|2828.3|2822.3|2827.8|2821.8|2828.3|2822.3|2827.5|2821.5|10
1624028470000|2021-06-18 15:01:10|2828|2822|2828|2822|2828.3|2822.3|2827.8|2821.8|5
1624028480000|2021-06-18 15:01:20|2827.8|2821.8|2826.5|2820.5|2827.8|2821.8|2826.5|2820.5|6
1624028500000|2021-06-18 15:01:40|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826.3|2820.3|4
1624028520000|2021-06-18 15:02:00|2826.8|2820.8|2826.9|2820.9|2827.8|2821.8|2826.8|2820.8|10
1624028530000|2021-06-18 15:02:10|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|2826.4|2820.4|1
1624028550000|2021-06-18 15:02:30|2826.8|2820.8|2826.4|2820.4|2826.8|2820.8|2826.4|2820.4|3
1624028560000|2021-06-18 15:02:40|2826.5|2820.5|2826.6|2820.6|2826.6|2820.6|2826.4|2820.4|3
1624028570000|2021-06-18 15:02:50|2826.8|2820.8|2826.6|2820.6|2826.8|2820.8|2826.6|2820.6|2
1624028580000|2021-06-18 15:03:00|2826.4|2820.4|2825.6|2819.6|2826.4|2820.4|2825.6|2819.6|3
1624028590000|2021-06-18 15:03:10|2825.4|2819.4|2825.6|2819.6|2825.8|2819.8|2825.4|2819.4|3
1624028600000|2021-06-18 15:03:20|2824.9|2818.9|2824.6|2818.6|2824.9|2818.9|2824.6|2818.6|6
1624028610000|2021-06-18 15:03:30|2824.4|2818.4|2824.1|2818.1|2825.1|2819.1|2824.1|2818.1|5
1624028620000|2021-06-18 15:03:40|2824.4|2818.4|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|3
1624028630000|2021-06-18 15:03:50|2823.9|2817.9|2824.3|2818.3|2824.5|2818.5|2823.9|2817.9|8
1624028640000|2021-06-18 15:04:00|2823.9|2817.9|2824.9|2818.9|2824.9|2818.9|2823.9|2817.9|7
1624028650000|2021-06-18 15:04:10|2824.6|2818.6|2825.1|2819.1|2825.1|2819.1|2824.4|2818.4|4
1624028660000|2021-06-18 15:04:20|2824.6|2818.6|2824.8|2818.8|2824.8|2818.8|2824.6|2818.6|2
1624028670000|2021-06-18 15:04:30|2824.6|2818.6|2824.4|2818.4|2824.9|2818.9|2824.4|2818.4|4
1624028680000|2021-06-18 15:04:40|2824.6|2818.6|2824.3|2818.3|2824.9|2818.9|2824.3|2818.3|7
1624028690000|2021-06-18 15:04:50|2824.1|2818.1|2824.4|2818.4|2824.4|2818.4|2823.9|2817.9|4
1624028700000|2021-06-18 15:05:00|2824.1|2818.1|2824.5|2818.5|2824.8|2818.8|2823.9|2817.9|8
1624028710000|2021-06-18 15:05:10|2824.4|2818.4|2824.5|2818.5|2824.5|2818.5|2824.4|2818.4|2
1624028720000|2021-06-18 15:05:20|2824.4|2818.4|2824.6|2818.6|2824.6|2818.6|2824.4|2818.4|2
1624028730000|2021-06-18 15:05:30|2824.4|2818.4|2823.6|2817.6|2824.6|2818.6|2823.6|2817.6|6
1624028740000|2021-06-18 15:05:40|2823.4|2817.4|2823.9|2817.9|2823.9|2817.9|2823.4|2817.4|3
1624028750000|2021-06-18 15:05:50|2823.6|2817.6|2824.4|2818.4|2824.4|2818.4|2823.6|2817.6|4
1624028760000|2021-06-18 15:06:00|2824.1|2818.1|2824.9|2818.9|2825.1|2819.1|2824.1|2818.1|5
1624028770000|2021-06-18 15:06:10|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.6|2818.6|4
1624028780000|2021-06-18 15:06:20|2824.6|2818.6|2824.4|2818.4|2824.6|2818.6|2824.4|2818.4|2
1624028790000|2021-06-18 15:06:30|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2823.9|2817.9|3
1624028800000|2021-06-18 15:06:40|2823.9|2817.9|2823.9|2817.9|2823.9|2817.9|2823.6|2817.6|3
1624028810000|2021-06-18 15:06:50|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1624028830000|2021-06-18 15:07:10|2823.9|2817.9|2825.1|2819.1|2825.1|2819.1|2823.9|2817.9|2
1624028870000|2021-06-18 15:07:50|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1624028880000|2021-06-18 15:08:00|2825.1|2819.1|2825.6|2819.6|2825.8|2819.8|2825.1|2819.1|4
1624028890000|2021-06-18 15:08:10|2825.4|2819.4|2825.6|2819.6|2825.6|2819.6|2825.4|2819.4|2
1624028900000|2021-06-18 15:08:20|2825.4|2819.4|2825|2819|2825.4|2819.4|2825|2819|3
1624028910000|2021-06-18 15:08:30|2824.8|2818.8|2825.1|2819.1|2825.6|2819.6|2824.8|2818.8|4
1624028920000|2021-06-18 15:08:40|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624028930000|2021-06-18 15:08:50|2825.3|2819.3|2825|2819|2825.5|2819.5|2824.9|2818.9|6
1624028940000|2021-06-18 15:09:00|2825.3|2819.3|2825.9|2819.9|2825.9|2819.9|2825.3|2819.3|5
1624028950000|2021-06-18 15:09:10|2825.6|2819.6|2825.4|2819.4|2825.6|2819.6|2825.4|2819.4|2
1624028960000|2021-06-18 15:09:20|2825.1|2819.1|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|3
1624028970000|2021-06-18 15:09:30|2825.4|2819.4|2825.1|2819.1|2825.4|2819.4|2825.1|2819.1|2
1624028980000|2021-06-18 15:09:40|2824.9|2818.9|2824.6|2818.6|2825.1|2819.1|2824.4|2818.4|5
1624028990000|2021-06-18 15:09:50|2824.4|2818.4|2825.6|2819.6|2825.6|2819.6|2824.4|2818.4|5
1624029000000|2021-06-18 15:10:00|2825.9|2819.9|2825.6|2819.6|2825.9|2819.9|2825.6|2819.6|2
1624029010000|2021-06-18 15:10:10|2825.8|2819.8|2826|2820|2826.5|2820.5|2825.8|2819.8|6
1624029020000|2021-06-18 15:10:20|2826.8|2820.8|2827.4|2821.4|2827.5|2821.5|2826.8|2820.8|4
1624029030000|2021-06-18 15:10:30|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.1|2821.1|5
1624029040000|2021-06-18 15:10:40|2827.8|2821.8|2827.5|2821.5|2828.4|2822.4|2827.5|2821.5|4
1624029050000|2021-06-18 15:10:50|2827.8|2821.8|2827.6|2821.6|2827.9|2821.9|2827.6|2821.6|3
1624029060000|2021-06-18 15:11:00|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1624029070000|2021-06-18 15:11:10|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1624029080000|2021-06-18 15:11:20|2828|2822|2829.3|2823.3|2829.3|2823.3|2828|2822|4
1624029090000|2021-06-18 15:11:30|2829.4|2823.4|2828.9|2822.9|2829.4|2823.4|2828.9|2822.9|5
1624029100000|2021-06-18 15:11:40|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1624029110000|2021-06-18 15:11:50|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.4|2823.4|3
1624029130000|2021-06-18 15:12:10|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|2
1624029140000|2021-06-18 15:12:20|2828.9|2822.9|2828.6|2822.6|2828.9|2822.9|2828.6|2822.6|2
1624029150000|2021-06-18 15:12:30|2828.9|2822.9|2828.6|2822.6|2829.5|2823.5|2828.6|2822.6|6
1624029160000|2021-06-18 15:12:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1624029180000|2021-06-18 15:13:00|2828.4|2822.4|2828.4|2822.4|2829|2823|2828.4|2822.4|4
1624029190000|2021-06-18 15:13:10|2828.9|2822.9|2828.4|2822.4|2828.9|2822.9|2828.4|2822.4|3
1624029200000|2021-06-18 15:13:20|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1624029210000|2021-06-18 15:13:30|2829|2823|2829|2823|2829|2823|2829|2823|1
1624029220000|2021-06-18 15:13:40|2828.9|2822.9|2830.9|2824.9|2830.9|2824.9|2828.9|2822.9|7
1624029230000|2021-06-18 15:13:50|2831.1|2825.1|2831.3|2825.3|2831.3|2825.3|2831.1|2825.1|2
1624029240000|2021-06-18 15:14:00|2831.4|2825.4|2831.9|2825.9|2831.9|2825.9|2831.3|2825.3|5
1624029250000|2021-06-18 15:14:10|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1624029260000|2021-06-18 15:14:20|2831.8|2825.8|2830.9|2824.9|2831.8|2825.8|2830.9|2824.9|3
1624029270000|2021-06-18 15:14:30|2830.6|2824.6|2830.6|2824.6|2830.9|2824.9|2830.6|2824.6|3
1624029280000|2021-06-18 15:14:40|2830.9|2824.9|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|4
1624029290000|2021-06-18 15:14:50|2830.3|2824.3|2830.6|2824.6|2830.6|2824.6|2830.3|2824.3|2
1624029300000|2021-06-18 15:15:00|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.4|2824.4|3
1624029310000|2021-06-18 15:15:10|2831.1|2825.1|2830.5|2824.5|2831.1|2825.1|2830.5|2824.5|3
1624029320000|2021-06-18 15:15:20|2830.8|2824.8|2829.8|2823.8|2830.8|2824.8|2829.8|2823.8|6
1624029330000|2021-06-18 15:15:30|2829.4|2823.4|2831.4|2825.4|2831.4|2825.4|2829.1|2823.1|7
1624029350000|2021-06-18 15:15:50|2831.3|2825.3|2832.5|2826.5|2832.5|2826.5|2831.3|2825.3|7
1624029360000|2021-06-18 15:16:00|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1624029370000|2021-06-18 15:16:10|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1624029380000|2021-06-18 15:16:20|2832|2826|2832|2826|2832.3|2826.3|2832|2826|3
1624029390000|2021-06-18 15:16:30|2831.9|2825.9|2830.9|2824.9|2831.9|2825.9|2830.9|2824.9|6
1624029400000|2021-06-18 15:16:40|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|2831.1|2825.1|1
1624029410000|2021-06-18 15:16:50|2831.3|2825.3|2831.1|2825.1|2831.3|2825.3|2831.1|2825.1|2
1624029420000|2021-06-18 15:17:00|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1624029430000|2021-06-18 15:17:10|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1624029450000|2021-06-18 15:17:30|2830.4|2824.4|2830.6|2824.6|2830.6|2824.6|2830.4|2824.4|2
1624029460000|2021-06-18 15:17:40|2830.4|2824.4|2829.1|2823.1|2830.4|2824.4|2829.1|2823.1|4
1624029470000|2021-06-18 15:17:50|2828.9|2822.9|2829.1|2823.1|2829.1|2823.1|2828.4|2822.4|6
1624029480000|2021-06-18 15:18:00|2829.3|2823.3|2828.6|2822.6|2829.3|2823.3|2828.6|2822.6|2
1624029490000|2021-06-18 15:18:10|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1624029500000|2021-06-18 15:18:20|2829.9|2823.9|2829.6|2823.6|2829.9|2823.9|2829.6|2823.6|2
1624029520000|2021-06-18 15:18:40|2829.9|2823.9|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|4
1624029540000|2021-06-18 15:19:00|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624029550000|2021-06-18 15:19:10|2829.6|2823.6|2829.9|2823.9|2830.1|2824.1|2829.1|2823.1|5
1624029560000|2021-06-18 15:19:20|2829.6|2823.6|2828.6|2822.6|2829.6|2823.6|2828.6|2822.6|4
1624029570000|2021-06-18 15:19:30|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.4|2822.4|8
1624029580000|2021-06-18 15:19:40|2829.6|2823.6|2830.3|2824.3|2830.3|2824.3|2829.6|2823.6|7
1624029590000|2021-06-18 15:19:50|2830.1|2824.1|2829.9|2823.9|2830.9|2824.9|2829.9|2823.9|7
1624029600000|2021-06-18 15:20:00|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|2830.1|2824.1|1
1624029610000|2021-06-18 15:20:10|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624029620000|2021-06-18 15:20:20|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|2829.6|2823.6|1
1624029630000|2021-06-18 15:20:30|2829.9|2823.9|2829.6|2823.6|2830.1|2824.1|2829.6|2823.6|6
1624029650000|2021-06-18 15:20:50|2829.4|2823.4|2829.5|2823.5|2829.5|2823.5|2828.4|2822.4|7
1624029660000|2021-06-18 15:21:00|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|2829.4|2823.4|1
1624029670000|2021-06-18 15:21:10|2829.6|2823.6|2830.4|2824.4|2830.4|2824.4|2829.6|2823.6|2
1624029680000|2021-06-18 15:21:20|2829.9|2823.9|2829.4|2823.4|2829.9|2823.9|2829.4|2823.4|5
1624029690000|2021-06-18 15:21:30|2829.1|2823.1|2828.9|2822.9|2829.1|2823.1|2828.9|2822.9|2
1624029700000|2021-06-18 15:21:40|2829.6|2823.6|2829.9|2823.9|2829.9|2823.9|2829.6|2823.6|2
1624029710000|2021-06-18 15:21:50|2830.1|2824.1|2831.8|2825.8|2831.8|2825.8|2830.1|2824.1|4
1624029720000|2021-06-18 15:22:00|2831.5|2825.5|2832.5|2826.5|2832.8|2826.8|2831.4|2825.4|9
1624029730000|2021-06-18 15:22:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|3
1624029740000|2021-06-18 15:22:20|2832.6|2826.6|2831.9|2825.9|2832.6|2826.6|2831.4|2825.4|6
1624029750000|2021-06-18 15:22:30|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1624029760000|2021-06-18 15:22:40|2831.5|2825.5|2832.8|2826.8|2833|2827|2831.5|2825.5|9
1624029770000|2021-06-18 15:22:50|2832.3|2826.3|2831.6|2825.6|2832.3|2826.3|2831.6|2825.6|2
1624029780000|2021-06-18 15:23:00|2831.5|2825.5|2829.9|2823.9|2831.5|2825.5|2829.9|2823.9|12
1624029790000|2021-06-18 15:23:10|2830.4|2824.4|2830.8|2824.8|2830.8|2824.8|2830.4|2824.4|8
1624029800000|2021-06-18 15:23:20|2830.4|2824.4|2830.8|2824.8|2830.9|2824.9|2830.4|2824.4|4
1624029810000|2021-06-18 15:23:30|2830.6|2824.6|2830.4|2824.4|2830.6|2824.6|2830.4|2824.4|2
1624029820000|2021-06-18 15:23:40|2831.4|2825.4|2831.6|2825.6|2831.9|2825.9|2831.4|2825.4|4
1624029830000|2021-06-18 15:23:50|2831.4|2825.4|2831.4|2825.4|2831.8|2825.8|2831.4|2825.4|4
1624029840000|2021-06-18 15:24:00|2831.6|2825.6|2832.6|2826.6|2832.6|2826.6|2831.6|2825.6|7
1624029850000|2021-06-18 15:24:10|2832.4|2826.4|2833.4|2827.4|2833.4|2827.4|2831.1|2825.1|7
1624029860000|2021-06-18 15:24:20|2833.6|2827.6|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|4
1624029870000|2021-06-18 15:24:30|2834.4|2828.4|2833.6|2827.6|2834.4|2828.4|2833.6|2827.6|4
1624029880000|2021-06-18 15:24:40|2833.4|2827.4|2832.6|2826.6|2833.6|2827.6|2832.4|2826.4|10
1624029890000|2021-06-18 15:24:50|2832.9|2826.9|2833.1|2827.1|2833.8|2827.8|2832.9|2826.9|7
1624029900000|2021-06-18 15:25:00|2833.6|2827.6|2834.3|2828.3|2834.5|2828.5|2833.6|2827.6|6
1624029910000|2021-06-18 15:25:10|2834|2828|2833.6|2827.6|2834.8|2828.8|2833.6|2827.6|10
1624029920000|2021-06-18 15:25:20|2834.4|2828.4|2836.1|2830.1|2836.1|2830.1|2834.4|2828.4|6
1624029930000|2021-06-18 15:25:30|2835.9|2829.9|2835.3|2829.3|2836|2830|2835.3|2829.3|12
1624029940000|2021-06-18 15:25:40|2835.1|2829.1|2836|2830|2836.3|2830.3|2834.6|2828.6|7
1624029950000|2021-06-18 15:25:50|2835.8|2829.8|2837.1|2831.1|2837.1|2831.1|2835.8|2829.8|5
1624029960000|2021-06-18 15:26:00|2836.8|2830.8|2835.3|2829.3|2836.8|2830.8|2835.3|2829.3|8
1624029970000|2021-06-18 15:26:10|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1624029980000|2021-06-18 15:26:20|2835.6|2829.6|2835.1|2829.1|2835.6|2829.6|2835.1|2829.1|4
1624029990000|2021-06-18 15:26:30|2834.9|2828.9|2835.4|2829.4|2835.9|2829.9|2834.9|2828.9|3
1624030000000|2021-06-18 15:26:40|2835.1|2829.1|2834.9|2828.9|2835.1|2829.1|2834.9|2828.9|2
1624030010000|2021-06-18 15:26:50|2835.1|2829.1|2835.6|2829.6|2835.9|2829.9|2835.1|2829.1|6
1624030020000|2021-06-18 15:27:00|2835.9|2829.9|2834.9|2828.9|2835.9|2829.9|2834.9|2828.9|4
1624030030000|2021-06-18 15:27:10|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.6|2827.6|4
1624030040000|2021-06-18 15:27:20|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2832.9|2826.9|10
1624030050000|2021-06-18 15:27:30|2833.5|2827.5|2834.4|2828.4|2834.4|2828.4|2832.9|2826.9|7
1624030060000|2021-06-18 15:27:40|2834|2828|2833.6|2827.6|2834|2828|2833.6|2827.6|3
1624030070000|2021-06-18 15:27:50|2833.4|2827.4|2832.8|2826.8|2833.4|2827.4|2832.6|2826.6|7
1624030080000|2021-06-18 15:28:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1624030090000|2021-06-18 15:28:10|2832.6|2826.6|2834|2828|2834|2828|2832.4|2826.4|5
1624030100000|2021-06-18 15:28:20|2833.9|2827.9|2832.6|2826.6|2833.9|2827.9|2832.6|2826.6|5
1624030110000|2021-06-18 15:28:30|2833.3|2827.3|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|5
1624030120000|2021-06-18 15:28:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624030130000|2021-06-18 15:28:50|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1624030140000|2021-06-18 15:29:00|2832.9|2826.9|2832.5|2826.5|2832.9|2826.9|2832.4|2826.4|4
1624030150000|2021-06-18 15:29:10|2832.4|2826.4|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|2
1624030160000|2021-06-18 15:29:20|2832.4|2826.4|2833|2827|2833|2827|2832.4|2826.4|2
1624030170000|2021-06-18 15:29:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624030180000|2021-06-18 15:29:40|2831.6|2825.6|2832.4|2826.4|2832.6|2826.6|2831.6|2825.6|5
1624030190000|2021-06-18 15:29:50|2832.6|2826.6|2834.3|2828.3|2834.3|2828.3|2832.6|2826.6|4
1624030200000|2021-06-18 15:30:00|2834.1|2828.1|2834.3|2828.3|2834.3|2828.3|2833.5|2827.5|3
1624030210000|2021-06-18 15:30:10|2834|2828|2833.1|2827.1|2834|2828|2833|2827|4
1624030220000|2021-06-18 15:30:20|2833|2827|2832.3|2826.3|2833|2827|2832.3|2826.3|3
1624030230000|2021-06-18 15:30:30|2831.9|2825.9|2831.4|2825.4|2831.9|2825.9|2831.4|2825.4|3
1624030240000|2021-06-18 15:30:40|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|4
1624030250000|2021-06-18 15:30:50|2830.8|2824.8|2829.1|2823.1|2830.8|2824.8|2829.1|2823.1|4
1624030260000|2021-06-18 15:31:00|2829.5|2823.5|2829.4|2823.4|2829.5|2823.5|2828.6|2822.6|3
1624030280000|2021-06-18 15:31:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624030290000|2021-06-18 15:31:30|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1624030300000|2021-06-18 15:31:40|2828.9|2822.9|2829.9|2823.9|2829.9|2823.9|2828.9|2822.9|3
1624030310000|2021-06-18 15:31:50|2831|2825|2831.3|2825.3|2831.5|2825.5|2831|2825|3
1624030320000|2021-06-18 15:32:00|2830.9|2824.9|2831.1|2825.1|2831.1|2825.1|2829.8|2823.8|7
1624030330000|2021-06-18 15:32:10|2831|2825|2831.4|2825.4|2831.4|2825.4|2830.8|2824.8|7
1624030340000|2021-06-18 15:32:20|2831.1|2825.1|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|5
1624030350000|2021-06-18 15:32:30|2831.4|2825.4|2831.6|2825.6|2831.6|2825.6|2831.4|2825.4|2
1624030370000|2021-06-18 15:32:50|2831.4|2825.4|2831.1|2825.1|2831.4|2825.4|2831.1|2825.1|2
1624030380000|2021-06-18 15:33:00|2831.4|2825.4|2832.1|2826.1|2832.1|2826.1|2831.4|2825.4|4
1624030390000|2021-06-18 15:33:10|2831.6|2825.6|2831.9|2825.9|2832.1|2826.1|2831.6|2825.6|3
1624030400000|2021-06-18 15:33:20|2832.1|2826.1|2832.3|2826.3|2832.3|2826.3|2832.1|2826.1|2
1624030410000|2021-06-18 15:33:30|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1624030420000|2021-06-18 15:33:40|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624030450000|2021-06-18 15:34:10|2832.9|2826.9|2833.4|2827.4|2833.9|2827.9|2832.6|2826.6|6
1624030460000|2021-06-18 15:34:20|2833.9|2827.9|2835.4|2829.4|2835.4|2829.4|2833.9|2827.9|8
1624030470000|2021-06-18 15:34:30|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|6
1624030480000|2021-06-18 15:34:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624030490000|2021-06-18 15:34:50|2836|2830|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|4
1624030500000|2021-06-18 15:35:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624030510000|2021-06-18 15:35:10|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1624030520000|2021-06-18 15:35:20|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1624030530000|2021-06-18 15:35:30|2835.6|2829.6|2835.3|2829.3|2835.6|2829.6|2834.8|2828.8|4
1624030540000|2021-06-18 15:35:40|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1624030550000|2021-06-18 15:35:50|2836|2830|2835.3|2829.3|2836|2830|2835.3|2829.3|4
1624030560000|2021-06-18 15:36:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624030570000|2021-06-18 15:36:10|2835.8|2829.8|2835.9|2829.9|2835.9|2829.9|2835.8|2829.8|2
1624030580000|2021-06-18 15:36:20|2835.5|2829.5|2836.6|2830.6|2836.9|2830.9|2834.5|2828.5|6
1624030590000|2021-06-18 15:36:30|2836.4|2830.4|2836.9|2830.9|2837.1|2831.1|2836.4|2830.4|4
1624030600000|2021-06-18 15:36:40|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|3
1624030610000|2021-06-18 15:36:50|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1624030620000|2021-06-18 15:37:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|3
1624030640000|2021-06-18 15:37:20|2838.9|2832.9|2839.5|2833.5|2839.8|2833.8|2838.4|2832.4|7
1624030650000|2021-06-18 15:37:30|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1624030660000|2021-06-18 15:37:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624030670000|2021-06-18 15:37:50|2839.5|2833.5|2840|2834|2840|2834|2839.3|2833.3|4
1624030690000|2021-06-18 15:38:10|2840.5|2834.5|2840.9|2834.9|2841|2835|2840.5|2834.5|6
1624030700000|2021-06-18 15:38:20|2840.8|2834.8|2838.8|2832.8|2840.8|2834.8|2838.8|2832.8|3
1624030720000|2021-06-18 15:38:40|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1624030750000|2021-06-18 15:39:10|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1624030760000|2021-06-18 15:39:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1624030800000|2021-06-18 15:40:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624030810000|2021-06-18 15:40:10|2838.6|2832.6|2839.1|2833.1|2839.1|2833.1|2838.6|2832.6|2
1624030820000|2021-06-18 15:40:20|2838.1|2832.1|2837.8|2831.8|2838.1|2832.1|2837.8|2831.8|2
1624030830000|2021-06-18 15:40:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624030840000|2021-06-18 15:40:40|2837.9|2831.9|2838.3|2832.3|2838.5|2832.5|2837.9|2831.9|4
1624030850000|2021-06-18 15:40:50|2838.6|2832.6|2838.1|2832.1|2838.6|2832.6|2838.1|2832.1|2
1624030860000|2021-06-18 15:41:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624030880000|2021-06-18 15:41:20|2837.5|2831.5|2837.1|2831.1|2837.5|2831.5|2837.1|2831.1|2
1624030890000|2021-06-18 15:41:30|2836.9|2830.9|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|3
1624030920000|2021-06-18 15:42:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624030960000|2021-06-18 15:42:40|2835.5|2829.5|2834.9|2828.9|2835.5|2829.5|2834.9|2828.9|2
1624030980000|2021-06-18 15:43:00|2835.1|2829.1|2835.5|2829.5|2836.1|2830.1|2835.1|2829.1|4
1624030990000|2021-06-18 15:43:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1624031010000|2021-06-18 15:43:30|2835.8|2829.8|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|5
1624031020000|2021-06-18 15:43:40|2835.8|2829.8|2836|2830|2836.3|2830.3|2835.8|2829.8|4
1624031040000|2021-06-18 15:44:00|2837|2831|2836.8|2830.8|2837|2831|2836.8|2830.8|2
1624031050000|2021-06-18 15:44:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624031070000|2021-06-18 15:44:30|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|5
1624031080000|2021-06-18 15:44:40|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|3
1624031090000|2021-06-18 15:44:50|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1624031100000|2021-06-18 15:45:00|2836.6|2830.6|2837.3|2831.3|2837.3|2831.3|2836.6|2830.6|5
1624031120000|2021-06-18 15:45:20|2837.5|2831.5|2837.6|2831.6|2837.6|2831.6|2837.5|2831.5|2
1624031140000|2021-06-18 15:45:40|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1624031150000|2021-06-18 15:45:50|2837.3|2831.3|2837|2831|2837.3|2831.3|2837|2831|2
1624031160000|2021-06-18 15:46:00|2836.9|2830.9|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|3
1624031210000|2021-06-18 15:46:50|2836|2830|2836.1|2830.1|2836.1|2830.1|2836|2830|2
1624031240000|2021-06-18 15:47:20|2836|2830|2836|2830|2836.1|2830.1|2836|2830|3
1624031250000|2021-06-18 15:47:30|2836.3|2830.3|2836.8|2830.8|2836.8|2830.8|2836.3|2830.3|3
1624031260000|2021-06-18 15:47:40|2836.5|2830.5|2836.9|2830.9|2836.9|2830.9|2836.5|2830.5|3
1624031280000|2021-06-18 15:48:00|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1624031290000|2021-06-18 15:48:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624031300000|2021-06-18 15:48:20|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|2
1624031310000|2021-06-18 15:48:30|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1624031320000|2021-06-18 15:48:40|2837.5|2831.5|2837.4|2831.4|2837.5|2831.5|2837.4|2831.4|2
1624031340000|2021-06-18 15:49:00|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624031350000|2021-06-18 15:49:10|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|3
1624031370000|2021-06-18 15:49:30|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624031380000|2021-06-18 15:49:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624031400000|2021-06-18 15:50:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624031410000|2021-06-18 15:50:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624031480000|2021-06-18 15:51:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624031500000|2021-06-18 15:51:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624031510000|2021-06-18 15:51:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|3
1624031530000|2021-06-18 15:52:10|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|3
1624031540000|2021-06-18 15:52:20|2836|2830|2836.3|2830.3|2836.3|2830.3|2836|2830|2
1624031550000|2021-06-18 15:52:30|2835.9|2829.9|2835.8|2829.8|2836|2830|2835.8|2829.8|3
1624031560000|2021-06-18 15:52:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1624031590000|2021-06-18 15:53:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1624031630000|2021-06-18 15:53:50|2835.1|2829.1|2834.5|2828.5|2835.1|2829.1|2834.5|2828.5|2
1624031700000|2021-06-18 15:55:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624031710000|2021-06-18 15:55:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1624031720000|2021-06-18 15:55:20|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|2
1624031790000|2021-06-18 15:56:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624031810000|2021-06-18 15:56:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624031840000|2021-06-18 15:57:20|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|3
1624031850000|2021-06-18 15:57:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624031860000|2021-06-18 15:57:40|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624031880000|2021-06-18 15:58:00|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|2
1624031910000|2021-06-18 15:58:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624031940000|2021-06-18 15:59:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1624031980000|2021-06-18 15:59:40|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1624031990000|2021-06-18 15:59:50|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.4|2831.4|3
1624032000000|2021-06-18 16:00:00|2837.9|2831.9|2838|2832|2838|2832|2837.9|2831.9|2
1624032050000|2021-06-18 16:00:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624032130000|2021-06-18 16:02:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624032140000|2021-06-18 16:02:20|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624032190000|2021-06-18 16:03:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624032210000|2021-06-18 16:03:30|2837.6|2831.6|2837|2831|2837.6|2831.6|2837|2831|2
1624032260000|2021-06-18 16:04:20|2836.9|2830.9|2836.8|2830.8|2836.9|2830.9|2836.8|2830.8|2
1624032310000|2021-06-18 16:05:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624032370000|2021-06-18 16:06:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624032480000|2021-06-18 16:08:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624032590000|2021-06-18 16:09:50|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624032700000|2021-06-18 16:11:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624032720000|2021-06-18 16:12:00|2836.9|2830.9|2837.5|2831.5|2837.5|2831.5|2836.9|2830.9|3
1624032740000|2021-06-18 16:12:20|2837.6|2831.6|2838.3|2832.3|2838.3|2832.3|2837.6|2831.6|2
1624032750000|2021-06-18 16:12:30|2839|2833|2839|2833|2839|2833|2839|2833|1
1624032760000|2021-06-18 16:12:40|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1624032770000|2021-06-18 16:12:50|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1624032780000|2021-06-18 16:13:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624032890000|2021-06-18 16:14:50|2838.9|2832.9|2838.8|2832.8|2838.9|2832.9|2838.8|2832.8|2
1624032900000|2021-06-18 16:15:00|2838.6|2832.6|2838.5|2832.5|2838.6|2832.6|2838.5|2832.5|2
1624032940000|2021-06-18 16:15:40|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624032950000|2021-06-18 16:15:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624032960000|2021-06-18 16:16:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624032990000|2021-06-18 16:16:30|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|4
1624033000000|2021-06-18 16:16:40|2838.6|2832.6|2838.3|2832.3|2838.6|2832.6|2838.3|2832.3|2
1624033050000|2021-06-18 16:17:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624033090000|2021-06-18 16:18:10|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2837.1|2831.1|3
1624033110000|2021-06-18 16:18:30|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1624033130000|2021-06-18 16:18:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1624033150000|2021-06-18 16:19:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624033190000|2021-06-18 16:19:50|2836.8|2830.8|2837.1|2831.1|2837.1|2831.1|2836.8|2830.8|3
1624033200000|2021-06-18 16:20:00|2836.8|2830.8|2837.1|2831.1|2837.1|2831.1|2836.8|2830.8|3
1624033420000|2021-06-18 16:23:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624033450000|2021-06-18 16:24:10|2838.1|2832.1|2839.6|2833.6|2839.6|2833.6|2838.1|2832.1|3
1624033470000|2021-06-18 16:24:30|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2839.3|2833.3|2
1624033480000|2021-06-18 16:24:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624033490000|2021-06-18 16:24:50|2839.6|2833.6|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|3
1624033500000|2021-06-18 16:25:00|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1624033510000|2021-06-18 16:25:10|2838.1|2832.1|2837.3|2831.3|2838.1|2832.1|2837.3|2831.3|3
1624033530000|2021-06-18 16:25:30|2837.4|2831.4|2837.5|2831.5|2837.5|2831.5|2837.4|2831.4|2
1624033560000|2021-06-18 16:26:00|2838.4|2832.4|2838.3|2832.3|2838.9|2832.9|2838|2832|4
1624033620000|2021-06-18 16:27:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624033630000|2021-06-18 16:27:10|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624033640000|2021-06-18 16:27:20|2838.9|2832.9|2839|2833|2839|2833|2838.9|2832.9|2
1624033710000|2021-06-18 16:28:30|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1624033720000|2021-06-18 16:28:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624033760000|2021-06-18 16:29:20|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624033780000|2021-06-18 16:29:40|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1624033900000|2021-06-18 16:31:40|2837.4|2831.4|2836.6|2830.6|2837.4|2831.4|2836.6|2830.6|4
1624033930000|2021-06-18 16:32:10|2836.8|2830.8|2836.4|2830.4|2836.8|2830.8|2836.4|2830.4|3
1624033940000|2021-06-18 16:32:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624033950000|2021-06-18 16:32:30|2836|2830|2834.9|2828.9|2836|2830|2834.9|2828.9|3
1624033960000|2021-06-18 16:32:40|2835|2829|2835|2829|2835.5|2829.5|2834.8|2828.8|5
1624033970000|2021-06-18 16:32:50|2835.5|2829.5|2836.1|2830.1|2836.1|2830.1|2835.5|2829.5|3
1624034000000|2021-06-18 16:33:20|2835.9|2829.9|2836|2830|2836|2830|2835.8|2829.8|3
1624034010000|2021-06-18 16:33:30|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624034040000|2021-06-18 16:34:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1624034060000|2021-06-18 16:34:20|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624034070000|2021-06-18 16:34:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624034080000|2021-06-18 16:34:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1624034090000|2021-06-18 16:34:50|2836.1|2830.1|2836.5|2830.5|2836.5|2830.5|2836.1|2830.1|2
1624034130000|2021-06-18 16:35:30|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624034160000|2021-06-18 16:36:00|2838.1|2832.1|2838.6|2832.6|2838.9|2832.9|2838.1|2832.1|4
1624034200000|2021-06-18 16:36:40|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1624034210000|2021-06-18 16:36:50|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1624034250000|2021-06-18 16:37:30|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1624034260000|2021-06-18 16:37:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624034270000|2021-06-18 16:37:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624034290000|2021-06-18 16:38:10|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|3
1624034330000|2021-06-18 16:38:50|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1624034340000|2021-06-18 16:39:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624034390000|2021-06-18 16:39:50|2838.5|2832.5|2838.1|2832.1|2838.5|2832.5|2838.1|2832.1|5
1624034400000|2021-06-18 16:40:00|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1624034410000|2021-06-18 16:40:10|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624034580000|2021-06-18 16:43:00|2838.1|2832.1|2835.6|2829.6|2838.1|2832.1|2835.6|2829.6|2
1624034600000|2021-06-18 16:43:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624034630000|2021-06-18 16:43:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624034640000|2021-06-18 16:44:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624034690000|2021-06-18 16:44:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1624034720000|2021-06-18 16:45:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624034730000|2021-06-18 16:45:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624034740000|2021-06-18 16:45:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624034750000|2021-06-18 16:45:50|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624034780000|2021-06-18 16:46:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1624034810000|2021-06-18 16:46:50|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1624034820000|2021-06-18 16:47:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624034870000|2021-06-18 16:47:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624034910000|2021-06-18 16:48:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624034920000|2021-06-18 16:48:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624034930000|2021-06-18 16:48:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624034960000|2021-06-18 16:49:20|2838.3|2832.3|2838.4|2832.4|2838.4|2832.4|2838.3|2832.3|2
1624034970000|2021-06-18 16:49:30|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.5|2832.5|2
1624035000000|2021-06-18 16:50:00|2838.9|2832.9|2839.4|2833.4|2839.6|2833.6|2838.9|2832.9|3
1624035220000|2021-06-18 16:53:40|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624035260000|2021-06-18 16:54:20|2839|2833|2839|2833|2839|2833|2839|2833|1
1624035340000|2021-06-18 16:55:40|2838.5|2832.5|2838.1|2832.1|2838.5|2832.5|2838.1|2832.1|2
1624035550000|2021-06-18 16:59:10|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624233720000|2021-06-21 00:02:00|2844.3|2833|2844.3|2833|2844.3|2833|2844.3|2833|1
1624233790000|2021-06-21 00:03:10|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624233840000|2021-06-21 00:04:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1624233920000|2021-06-21 00:05:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624234200000|2021-06-21 00:10:00|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|2
1624234210000|2021-06-21 00:10:10|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1624234220000|2021-06-21 00:10:20|2843|2837|2843.5|2837.5|2843.5|2837.5|2843|2837|3
1624234260000|2021-06-21 00:11:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624234320000|2021-06-21 00:12:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624234560000|2021-06-21 00:16:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624234740000|2021-06-21 00:19:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1624234800000|2021-06-21 00:20:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624235090000|2021-06-21 00:24:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1624235250000|2021-06-21 00:27:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624235410000|2021-06-21 00:30:10|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1624235430000|2021-06-21 00:30:30|2842.3|2836.3|2840.9|2834.9|2842.3|2836.3|2840.9|2834.9|2
1624235440000|2021-06-21 00:30:40|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624235450000|2021-06-21 00:30:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624235500000|2021-06-21 00:31:40|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624235560000|2021-06-21 00:32:40|2839.8|2833.8|2840.9|2834.9|2841|2835|2839.8|2833.8|3
1624235580000|2021-06-21 00:33:00|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1624235590000|2021-06-21 00:33:10|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1624235610000|2021-06-21 00:33:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624235630000|2021-06-21 00:33:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1624235640000|2021-06-21 00:34:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624235670000|2021-06-21 00:34:30|2840|2834|2840|2834|2840|2834|2840|2834|1
1624235690000|2021-06-21 00:34:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624235710000|2021-06-21 00:35:10|2840|2834|2840|2834|2840|2834|2840|2834|1
1624235720000|2021-06-21 00:35:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624235780000|2021-06-21 00:36:20|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1624235800000|2021-06-21 00:36:40|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1624236950000|2021-06-21 00:55:50|2838.8|2832.8|2839.8|2833.8|2839.8|2833.8|2838.8|2832.8|4
1624237130000|2021-06-21 00:58:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1624237160000|2021-06-21 00:59:20|2840.8|2834.8|2841.6|2835.6|2841.6|2835.6|2840.8|2834.8|2
1624237180000|2021-06-21 00:59:40|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|2
1624237200000|2021-06-21 01:00:00|2842.8|2836.8|2843|2837|2843.3|2837.3|2842.1|2836.1|16
1624237210000|2021-06-21 01:00:10|2842.6|2836.6|2842|2836|2842.6|2836.6|2838.5|2832.5|16
1624237220000|2021-06-21 01:00:20|2842.5|2836.5|2840.8|2834.8|2842.5|2836.5|2839.5|2833.5|11
1624237230000|2021-06-21 01:00:30|2841|2835|2839.8|2833.8|2841.6|2835.6|2839.8|2833.8|9
1624237240000|2021-06-21 01:00:40|2840|2834|2840.8|2834.8|2840.8|2834.8|2840|2834|8
1624237250000|2021-06-21 01:00:50|2841|2835|2841|2835|2841|2835|2840.8|2834.8|7
1624237260000|2021-06-21 01:01:00|2840.8|2834.8|2841|2835|2841|2835|2840.3|2834.3|6
1624237270000|2021-06-21 01:01:10|2841.3|2835.3|2841.3|2835.3|2841.5|2835.5|2841.1|2835.1|5
1624237280000|2021-06-21 01:01:20|2841|2835|2840.3|2834.3|2841|2835|2840.3|2834.3|3
1624237290000|2021-06-21 01:01:30|2840|2834|2840|2834|2840|2834|2840|2834|1
1624237300000|2021-06-21 01:01:40|2840.3|2834.3|2840.8|2834.8|2841|2835|2840.3|2834.3|5
1624237310000|2021-06-21 01:01:50|2841.1|2835.1|2841.3|2835.3|2841.3|2835.3|2841|2835|3
1624237320000|2021-06-21 01:02:00|2841.1|2835.1|2840.5|2834.5|2841.4|2835.4|2840.5|2834.5|6
1624237330000|2021-06-21 01:02:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1624237340000|2021-06-21 01:02:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1624237350000|2021-06-21 01:02:30|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839|2833|3
1624237360000|2021-06-21 01:02:40|2838.8|2832.8|2838|2832|2838.8|2832.8|2838|2832|3
1624237370000|2021-06-21 01:02:50|2838.3|2832.3|2836.3|2830.3|2838.3|2832.3|2836.3|2830.3|5
1624237380000|2021-06-21 01:03:00|2836|2830|2835.3|2829.3|2836|2830|2834|2828|7
1624237400000|2021-06-21 01:03:20|2835|2829|2834.5|2828.5|2835|2829|2834.5|2828.5|2
1624237410000|2021-06-21 01:03:30|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|4
1624237420000|2021-06-21 01:03:40|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.4|2829.4|5
1624237430000|2021-06-21 01:03:50|2836.3|2830.3|2837.6|2831.6|2837.9|2831.9|2836.3|2830.3|4
1624237440000|2021-06-21 01:04:00|2837.5|2831.5|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|3
1624237450000|2021-06-21 01:04:10|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624237480000|2021-06-21 01:04:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624237490000|2021-06-21 01:04:50|2837|2831|2837.8|2831.8|2837.8|2831.8|2837|2831|3
1624237500000|2021-06-21 01:05:00|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1624237510000|2021-06-21 01:05:10|2837|2831|2837|2831|2837|2831|2837|2831|1
1624237520000|2021-06-21 01:05:20|2836.8|2830.8|2836|2830|2836.8|2830.8|2836|2830|3
1624237530000|2021-06-21 01:05:30|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1624237540000|2021-06-21 01:05:40|2835|2829|2832.8|2826.8|2835|2829|2832.8|2826.8|5
1624237550000|2021-06-21 01:05:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1624237580000|2021-06-21 01:06:20|2833|2827|2831.5|2825.5|2833|2827|2831.3|2825.3|8
1624237610000|2021-06-21 01:06:50|2831.3|2825.3|2830.8|2824.8|2831.3|2825.3|2830.8|2824.8|3
1624237620000|2021-06-21 01:07:00|2830.5|2824.5|2828.8|2822.8|2830.5|2824.5|2828.8|2822.8|5
1624237630000|2021-06-21 01:07:10|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1624237640000|2021-06-21 01:07:20|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1624237660000|2021-06-21 01:07:40|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|2828.9|2822.9|1
1624237670000|2021-06-21 01:07:50|2828|2822|2829.8|2823.8|2829.8|2823.8|2828|2822|2
1624237720000|2021-06-21 01:08:40|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1624237730000|2021-06-21 01:08:50|2829.3|2823.3|2829.5|2823.5|2829.5|2823.5|2829.3|2823.3|6
1624237740000|2021-06-21 01:09:00|2829.3|2823.3|2829.3|2823.3|2829.5|2823.5|2829.3|2823.3|5
1624237750000|2021-06-21 01:09:10|2829|2823|2827.3|2821.3|2829|2823|2827.3|2821.3|2
1624237760000|2021-06-21 01:09:20|2827.5|2821.5|2827.3|2821.3|2828.8|2822.8|2827.3|2821.3|6
1624237770000|2021-06-21 01:09:30|2826.8|2820.8|2826.6|2820.6|2826.9|2820.9|2825.9|2819.9|8
1624237780000|2021-06-21 01:09:40|2826.3|2820.3|2826|2820|2826.3|2820.3|2826|2820|2
1624237790000|2021-06-21 01:09:50|2826.6|2820.6|2826|2820|2826.6|2820.6|2826|2820|3
1624237800000|2021-06-21 01:10:00|2825.9|2819.9|2826.9|2820.9|2826.9|2820.9|2825.9|2819.9|4
1624237810000|2021-06-21 01:10:10|2827.1|2821.1|2827.5|2821.5|2827.5|2821.5|2826.9|2820.9|6
1624237820000|2021-06-21 01:10:20|2827.8|2821.8|2831.3|2825.3|2831.3|2825.3|2827.8|2821.8|7
1624237830000|2021-06-21 01:10:30|2831|2825|2829.8|2823.8|2831|2825|2829.8|2823.8|4
1624237840000|2021-06-21 01:10:40|2830|2824|2831.1|2825.1|2831.1|2825.1|2830|2824|2
1624237850000|2021-06-21 01:10:50|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|2831.4|2825.4|1
1624237860000|2021-06-21 01:11:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1624237870000|2021-06-21 01:11:10|2831.4|2825.4|2831.5|2825.5|2831.5|2825.5|2831.4|2825.4|2
1624237880000|2021-06-21 01:11:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624237890000|2021-06-21 01:11:30|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1624237930000|2021-06-21 01:12:10|2832|2826|2833|2827|2833.3|2827.3|2832|2826|3
1624237940000|2021-06-21 01:12:20|2833.3|2827.3|2835.8|2829.8|2835.8|2829.8|2833.3|2827.3|6
1624237950000|2021-06-21 01:12:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|7
1624237960000|2021-06-21 01:12:40|2835.6|2829.6|2836|2830|2836|2830|2835.6|2829.6|2
1624237970000|2021-06-21 01:12:50|2836.3|2830.3|2837.8|2831.8|2837.8|2831.8|2836.3|2830.3|4
1624238010000|2021-06-21 01:13:30|2838|2832|2838.9|2832.9|2839.3|2833.3|2838|2832|6
1624238020000|2021-06-21 01:13:40|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1624238030000|2021-06-21 01:13:50|2839.5|2833.5|2841|2835|2841|2835|2839.4|2833.4|3
1624238040000|2021-06-21 01:14:00|2841.3|2835.3|2842.3|2836.3|2842.3|2836.3|2841|2835|5
1624238050000|2021-06-21 01:14:10|2842.1|2836.1|2840.5|2834.5|2842.1|2836.1|2840.5|2834.5|7
1624238060000|2021-06-21 01:14:20|2840.8|2834.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|5
1624238070000|2021-06-21 01:14:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1624238080000|2021-06-21 01:14:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624238090000|2021-06-21 01:14:50|2841|2835|2841|2835|2841|2835|2841|2835|1
1624238100000|2021-06-21 01:15:00|2841.3|2835.3|2840|2834|2841.3|2835.3|2840|2834|4
1624238110000|2021-06-21 01:15:10|2839.8|2833.8|2838.8|2832.8|2839.8|2833.8|2838.8|2832.8|5
1624238120000|2021-06-21 01:15:20|2838.5|2832.5|2838|2832|2838.5|2832.5|2837.8|2831.8|3
1624238130000|2021-06-21 01:15:30|2837.5|2831.5|2838|2832|2838|2832|2837.5|2831.5|3
1624238140000|2021-06-21 01:15:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624238150000|2021-06-21 01:15:50|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624238160000|2021-06-21 01:16:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624238170000|2021-06-21 01:16:10|2837.8|2831.8|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|2
1624238180000|2021-06-21 01:16:20|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1624238190000|2021-06-21 01:16:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624238210000|2021-06-21 01:16:50|2837|2831|2837.5|2831.5|2837.5|2831.5|2837|2831|2
1624238220000|2021-06-21 01:17:00|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|3
1624238230000|2021-06-21 01:17:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1624238240000|2021-06-21 01:17:20|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1624238250000|2021-06-21 01:17:30|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624238260000|2021-06-21 01:17:40|2834.8|2828.8|2835.8|2829.8|2835.8|2829.8|2834.8|2828.8|4
1624238270000|2021-06-21 01:17:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1624238290000|2021-06-21 01:18:10|2835.8|2829.8|2835.3|2829.3|2835.8|2829.8|2835.3|2829.3|3
1624238310000|2021-06-21 01:18:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624238320000|2021-06-21 01:18:40|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1624238330000|2021-06-21 01:18:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624238340000|2021-06-21 01:19:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|3
1624238350000|2021-06-21 01:19:10|2836|2830|2836|2830|2836|2830|2836|2830|1
1624238380000|2021-06-21 01:19:40|2836.3|2830.3|2837.5|2831.5|2837.5|2831.5|2836.3|2830.3|2
1624238400000|2021-06-21 01:20:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624238410000|2021-06-21 01:20:10|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|2
1624238420000|2021-06-21 01:20:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1624238440000|2021-06-21 01:20:40|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.8|2828.8|4
1624238450000|2021-06-21 01:20:50|2835|2829|2835.5|2829.5|2835.5|2829.5|2835|2829|3
1624238460000|2021-06-21 01:21:00|2835.3|2829.3|2834.4|2828.4|2835.3|2829.3|2834.4|2828.4|3
1624238470000|2021-06-21 01:21:10|2834.6|2828.6|2834.8|2828.8|2835.1|2829.1|2834.6|2828.6|4
1624238480000|2021-06-21 01:21:20|2834.6|2828.6|2834.6|2828.6|2834.8|2828.8|2834.6|2828.6|3
1624238490000|2021-06-21 01:21:30|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1624238510000|2021-06-21 01:21:50|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|4
1624238520000|2021-06-21 01:22:00|2834.1|2828.1|2834.5|2828.5|2834.5|2828.5|2834.1|2828.1|3
1624238540000|2021-06-21 01:22:20|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624238560000|2021-06-21 01:22:40|2834.6|2828.6|2834.8|2828.8|2834.8|2828.8|2834.6|2828.6|4
1624238580000|2021-06-21 01:23:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624238590000|2021-06-21 01:23:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1624238600000|2021-06-21 01:23:20|2835.4|2829.4|2835.5|2829.5|2835.5|2829.5|2835.4|2829.4|2
1624238610000|2021-06-21 01:23:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624238650000|2021-06-21 01:24:10|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624238700000|2021-06-21 01:25:00|2834.8|2828.8|2834.4|2828.4|2834.8|2828.8|2834.4|2828.4|3
1624238710000|2021-06-21 01:25:10|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624238730000|2021-06-21 01:25:30|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1624238740000|2021-06-21 01:25:40|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|3
1624238750000|2021-06-21 01:25:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.6|2828.6|3
1624238760000|2021-06-21 01:26:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|3
1624238770000|2021-06-21 01:26:10|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1624238790000|2021-06-21 01:26:30|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624238800000|2021-06-21 01:26:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624238810000|2021-06-21 01:26:50|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1624238860000|2021-06-21 01:27:40|2837.8|2831.8|2837.6|2831.6|2837.8|2831.8|2837.6|2831.6|2
1624238870000|2021-06-21 01:27:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1624238880000|2021-06-21 01:28:00|2837.3|2831.3|2837.8|2831.8|2837.8|2831.8|2837.3|2831.3|3
1624238930000|2021-06-21 01:28:50|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1624238980000|2021-06-21 01:29:40|2837|2831|2836.3|2830.3|2837|2831|2836.3|2830.3|3
1624239000000|2021-06-21 01:30:00|2836|2830|2834.5|2828.5|2836|2830|2834.5|2828.5|6
1624239010000|2021-06-21 01:30:10|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|5
1624239020000|2021-06-21 01:30:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624239030000|2021-06-21 01:30:30|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624239040000|2021-06-21 01:30:40|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|4
1624239060000|2021-06-21 01:31:00|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|5
1624239070000|2021-06-21 01:31:10|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|9
1624239080000|2021-06-21 01:31:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624239090000|2021-06-21 01:31:30|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624239100000|2021-06-21 01:31:40|2834.1|2828.1|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|3
1624239120000|2021-06-21 01:32:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624239140000|2021-06-21 01:32:20|2833.6|2827.6|2832.5|2826.5|2833.6|2827.6|2832.5|2826.5|4
1624239150000|2021-06-21 01:32:30|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624239160000|2021-06-21 01:32:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624239170000|2021-06-21 01:32:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624239180000|2021-06-21 01:33:00|2831|2825|2831.1|2825.1|2831.1|2825.1|2831|2825|2
1624239200000|2021-06-21 01:33:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624239240000|2021-06-21 01:34:00|2832.1|2826.1|2833.8|2827.8|2833.8|2827.8|2832.1|2826.1|2
1624239250000|2021-06-21 01:34:10|2834|2828|2835|2829|2835|2829|2834|2828|3
1624239260000|2021-06-21 01:34:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624239270000|2021-06-21 01:34:30|2835.3|2829.3|2835|2829|2835.3|2829.3|2834.8|2828.8|4
1624239280000|2021-06-21 01:34:40|2834.8|2828.8|2833.8|2827.8|2834.8|2828.8|2833.5|2827.5|3
1624239290000|2021-06-21 01:34:50|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|2
1624239300000|2021-06-21 01:35:00|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1624239310000|2021-06-21 01:35:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1624239320000|2021-06-21 01:35:20|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624239330000|2021-06-21 01:35:30|2832.5|2826.5|2833.8|2827.8|2833.8|2827.8|2832.5|2826.5|4
1624239340000|2021-06-21 01:35:40|2834|2828|2834|2828|2834|2828|2834|2828|1
1624239370000|2021-06-21 01:36:10|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1624239400000|2021-06-21 01:36:40|2834.6|2828.6|2835.8|2829.8|2835.8|2829.8|2834.6|2828.6|3
1624239410000|2021-06-21 01:36:50|2836|2830|2836|2830|2836|2830|2836|2830|1
1624239430000|2021-06-21 01:37:10|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1624239440000|2021-06-21 01:37:20|2835|2829|2835|2829|2835|2829|2835|2829|1
1624239460000|2021-06-21 01:37:40|2834.8|2828.8|2833|2827|2834.8|2828.8|2832.8|2826.8|5
1624239470000|2021-06-21 01:37:50|2832.8|2826.8|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|2
1624239480000|2021-06-21 01:38:00|2831.9|2825.9|2831.5|2825.5|2831.9|2825.9|2831.5|2825.5|2
1624239490000|2021-06-21 01:38:10|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1624239560000|2021-06-21 01:39:20|2830.8|2824.8|2830|2824|2830.8|2824.8|2830|2824|2
1624239570000|2021-06-21 01:39:30|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1624239630000|2021-06-21 01:40:30|2829.8|2823.8|2829.5|2823.5|2830|2824|2829.5|2823.5|4
1624239640000|2021-06-21 01:40:40|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1624239650000|2021-06-21 01:40:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1624239660000|2021-06-21 01:41:00|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1624239680000|2021-06-21 01:41:20|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1624239710000|2021-06-21 01:41:50|2830|2824|2830|2824|2830|2824|2830|2824|1
1624239730000|2021-06-21 01:42:10|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1624239770000|2021-06-21 01:42:50|2829.8|2823.8|2829.5|2823.5|2829.8|2823.8|2829.5|2823.5|2
1624239780000|2021-06-21 01:43:00|2830.6|2824.6|2829.3|2823.3|2830.6|2824.6|2829.3|2823.3|2
1624239790000|2021-06-21 01:43:10|2829|2823|2827.8|2821.8|2829|2823|2827.8|2821.8|5
1624239800000|2021-06-21 01:43:20|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1624239810000|2021-06-21 01:43:30|2828|2822|2828.3|2822.3|2828.3|2822.3|2828|2822|2
1624239830000|2021-06-21 01:43:50|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1624239840000|2021-06-21 01:44:00|2829|2823|2829|2823|2829|2823|2828.5|2822.5|6
1624239860000|2021-06-21 01:44:20|2829.3|2823.3|2829.8|2823.8|2829.8|2823.8|2829.3|2823.3|2
1624239870000|2021-06-21 01:44:30|2829.5|2823.5|2828.3|2822.3|2829.5|2823.5|2828.3|2822.3|3
1624239880000|2021-06-21 01:44:40|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1624239890000|2021-06-21 01:44:50|2829|2823|2828.8|2822.8|2829|2823|2828.8|2822.8|4
1624239900000|2021-06-21 01:45:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1624239920000|2021-06-21 01:45:20|2828.8|2822.8|2829|2823|2829|2823|2828.8|2822.8|2
1624239930000|2021-06-21 01:45:30|2828.8|2822.8|2829.5|2823.5|2829.8|2823.8|2828.8|2822.8|5
1624239990000|2021-06-21 01:46:30|2829.8|2823.8|2830.3|2824.3|2831.3|2825.3|2829.8|2823.8|6
1624240000000|2021-06-21 01:46:40|2830|2824|2829.8|2823.8|2830|2824|2829.8|2823.8|2
1624240060000|2021-06-21 01:47:40|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|3
1624240090000|2021-06-21 01:48:10|2828.6|2822.6|2827.5|2821.5|2828.6|2822.6|2827.5|2821.5|4
1624240120000|2021-06-21 01:48:40|2827.3|2821.3|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|6
1624240130000|2021-06-21 01:48:50|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826|2820|6
1624240140000|2021-06-21 01:49:00|2826.3|2820.3|2826.5|2820.5|2826.5|2820.5|2826|2820|4
1624240150000|2021-06-21 01:49:10|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|3
1624240160000|2021-06-21 01:49:20|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|3
1624240180000|2021-06-21 01:49:40|2827.5|2821.5|2829.4|2823.4|2829.8|2823.8|2827.5|2821.5|4
1624240190000|2021-06-21 01:49:50|2829.6|2823.6|2828.3|2822.3|2829.8|2823.8|2828.3|2822.3|6
1624240200000|2021-06-21 01:50:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1624240210000|2021-06-21 01:50:10|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1624240240000|2021-06-21 01:50:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1624240260000|2021-06-21 01:51:00|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|2828.5|2822.5|1
1624240290000|2021-06-21 01:51:30|2828.3|2822.3|2828|2822|2828.3|2822.3|2828|2822|2
1624240330000|2021-06-21 01:52:10|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|1
1624240340000|2021-06-21 01:52:20|2828.5|2822.5|2828.8|2822.8|2828.8|2822.8|2828.5|2822.5|2
1624240360000|2021-06-21 01:52:40|2829|2823|2830.5|2824.5|2830.5|2824.5|2829|2823|3
1624240370000|2021-06-21 01:52:50|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|2831.3|2825.3|1
1624240380000|2021-06-21 01:53:00|2831|2825|2830|2824|2831|2825|2830|2824|2
1624240410000|2021-06-21 01:53:30|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|2829.8|2823.8|1
1624240430000|2021-06-21 01:53:50|2829.5|2823.5|2829.8|2823.8|2829.8|2823.8|2829.5|2823.5|2
1624240440000|2021-06-21 01:54:00|2830|2824|2830|2824|2830|2824|2830|2824|1
1624240450000|2021-06-21 01:54:10|2830.3|2824.3|2831|2825|2831|2825|2830.3|2824.3|2
1624240460000|2021-06-21 01:54:20|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1624240480000|2021-06-21 01:54:40|2830.5|2824.5|2829.8|2823.8|2830.5|2824.5|2829.8|2823.8|3
1624240490000|2021-06-21 01:54:50|2828.6|2822.6|2829.3|2823.3|2829.3|2823.3|2828.6|2822.6|2
1624240500000|2021-06-21 01:55:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1624240510000|2021-06-21 01:55:10|2829.8|2823.8|2830.3|2824.3|2830.3|2824.3|2829.8|2823.8|3
1624240520000|2021-06-21 01:55:20|2830.5|2824.5|2830.8|2824.8|2830.8|2824.8|2830.5|2824.5|2
1624240530000|2021-06-21 01:55:30|2830.5|2824.5|2830.5|2824.5|2830.8|2824.8|2830.5|2824.5|3
1624240540000|2021-06-21 01:55:40|2830.3|2824.3|2830.5|2824.5|2830.5|2824.5|2830.3|2824.3|2
1624240550000|2021-06-21 01:55:50|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|2830.3|2824.3|1
1624240560000|2021-06-21 01:56:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624240570000|2021-06-21 01:56:10|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1624240590000|2021-06-21 01:56:30|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624240610000|2021-06-21 01:56:50|2830.8|2824.8|2831.5|2825.5|2831.5|2825.5|2830.8|2824.8|8
1624240620000|2021-06-21 01:57:00|2831.3|2825.3|2831.8|2825.8|2832|2826|2831|2825|5
1624240630000|2021-06-21 01:57:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624240640000|2021-06-21 01:57:20|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.5|2825.5|3
1624240670000|2021-06-21 01:57:50|2832|2826|2832.3|2826.3|2832.5|2826.5|2832|2826|3
1624240680000|2021-06-21 01:58:00|2832.6|2826.6|2832.3|2826.3|2832.6|2826.6|2832.3|2826.3|2
1624240730000|2021-06-21 01:58:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624240750000|2021-06-21 01:59:10|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624240760000|2021-06-21 01:59:20|2832.5|2826.5|2832.3|2826.3|2832.8|2826.8|2832.3|2826.3|4
1624240770000|2021-06-21 01:59:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624240820000|2021-06-21 02:00:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624240840000|2021-06-21 02:00:40|2833.3|2827.3|2833.5|2827.5|2833.5|2827.5|2833.3|2827.3|2
1624240850000|2021-06-21 02:00:50|2833.8|2827.8|2834.8|2828.8|2835|2829|2833.8|2827.8|6
1624240860000|2021-06-21 02:01:00|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.3|2828.3|3
1624240870000|2021-06-21 02:01:10|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1624240880000|2021-06-21 02:01:20|2834.3|2828.3|2834|2828|2834.3|2828.3|2834|2828|2
1624240890000|2021-06-21 02:01:30|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1624240910000|2021-06-21 02:01:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1624240920000|2021-06-21 02:02:00|2833|2827|2833|2827|2833|2827|2833|2827|1
1624240950000|2021-06-21 02:02:30|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1624240960000|2021-06-21 02:02:40|2834.5|2828.5|2833.5|2827.5|2834.5|2828.5|2833.5|2827.5|5
1624240970000|2021-06-21 02:02:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624240980000|2021-06-21 02:03:00|2833.5|2827.5|2833.8|2827.8|2834|2828|2833.5|2827.5|3
1624240990000|2021-06-21 02:03:10|2834|2828|2834.5|2828.5|2834.5|2828.5|2834|2828|3
1624241000000|2021-06-21 02:03:20|2834.3|2828.3|2833.8|2827.8|2834.3|2828.3|2833.8|2827.8|3
1624241020000|2021-06-21 02:03:40|2834.5|2828.5|2835.9|2829.9|2835.9|2829.9|2834.5|2828.5|4
1624241030000|2021-06-21 02:03:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624241040000|2021-06-21 02:04:00|2835|2829|2835.3|2829.3|2835.3|2829.3|2834.8|2828.8|5
1624241060000|2021-06-21 02:04:20|2835.4|2829.4|2835.8|2829.8|2836|2830|2835.4|2829.4|3
1624241080000|2021-06-21 02:04:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1624241120000|2021-06-21 02:05:20|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1624241130000|2021-06-21 02:05:30|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624241200000|2021-06-21 02:06:40|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624241210000|2021-06-21 02:06:50|2837|2831|2838|2832|2838|2832|2837|2831|2
1624241240000|2021-06-21 02:07:20|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624241280000|2021-06-21 02:08:00|2838|2832|2838|2832|2838|2832|2838|2832|1
1624241290000|2021-06-21 02:08:10|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624241300000|2021-06-21 02:08:20|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624241310000|2021-06-21 02:08:30|2840|2834|2840.3|2834.3|2840.3|2834.3|2840|2834|2
1624241320000|2021-06-21 02:08:40|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1624241340000|2021-06-21 02:09:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624241400000|2021-06-21 02:10:00|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624241480000|2021-06-21 02:11:20|2840.5|2834.5|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|3
1624241490000|2021-06-21 02:11:30|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|3
1624241500000|2021-06-21 02:11:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1624241520000|2021-06-21 02:12:00|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|3
1624241530000|2021-06-21 02:12:10|2841|2835|2841|2835|2841.3|2835.3|2841|2835|3
1624241540000|2021-06-21 02:12:20|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624241600000|2021-06-21 02:13:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1624241620000|2021-06-21 02:13:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624241700000|2021-06-21 02:15:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1624241730000|2021-06-21 02:15:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624241750000|2021-06-21 02:15:50|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624241760000|2021-06-21 02:16:00|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624241770000|2021-06-21 02:16:10|2841.5|2835.5|2841|2835|2841.5|2835.5|2841|2835|3
1624241790000|2021-06-21 02:16:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624241910000|2021-06-21 02:18:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1624242190000|2021-06-21 02:23:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624242400000|2021-06-21 02:26:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1624242600000|2021-06-21 02:30:00|2841.4|2835.4|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|3
1624242640000|2021-06-21 02:30:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841|2835|7
1624242660000|2021-06-21 02:31:00|2842|2836|2842.8|2836.8|2842.8|2836.8|2842|2836|2
1624242690000|2021-06-21 02:31:30|2842.5|2836.5|2841|2835|2842.5|2836.5|2841|2835|5
1624242700000|2021-06-21 02:31:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624242720000|2021-06-21 02:32:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1624242730000|2021-06-21 02:32:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624242740000|2021-06-21 02:32:20|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|6
1624242750000|2021-06-21 02:32:30|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|3
1624242760000|2021-06-21 02:32:40|2840.3|2834.3|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|3
1624242770000|2021-06-21 02:32:50|2840|2834|2839.5|2833.5|2840|2834|2839.5|2833.5|2
1624242780000|2021-06-21 02:33:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|3
1624242790000|2021-06-21 02:33:10|2839.5|2833.5|2839.5|2833.5|2839.8|2833.8|2839.5|2833.5|3
1624242800000|2021-06-21 02:33:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624242810000|2021-06-21 02:33:30|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1624242840000|2021-06-21 02:34:00|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1624242860000|2021-06-21 02:34:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624242870000|2021-06-21 02:34:30|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1624242890000|2021-06-21 02:34:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624242900000|2021-06-21 02:35:00|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|4
1624242910000|2021-06-21 02:35:10|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624242920000|2021-06-21 02:35:20|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1624242930000|2021-06-21 02:35:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1624242940000|2021-06-21 02:35:40|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624242950000|2021-06-21 02:35:50|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624242960000|2021-06-21 02:36:00|2838.3|2832.3|2837.5|2831.5|2838.3|2832.3|2837.5|2831.5|4
1624242970000|2021-06-21 02:36:10|2838|2832|2838.5|2832.5|2838.5|2832.5|2837.8|2831.8|4
1624242980000|2021-06-21 02:36:20|2838.3|2832.3|2838|2832|2838.3|2832.3|2838|2832|8
1624243000000|2021-06-21 02:36:40|2837.8|2831.8|2838|2832|2838|2832|2837.8|2831.8|2
1624243020000|2021-06-21 02:37:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1624243040000|2021-06-21 02:37:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1624243080000|2021-06-21 02:38:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624243100000|2021-06-21 02:38:20|2837.5|2831.5|2837.8|2831.8|2837.8|2831.8|2837.5|2831.5|2
1624243110000|2021-06-21 02:38:30|2838|2832|2838.5|2832.5|2838.5|2832.5|2838|2832|3
1624243130000|2021-06-21 02:38:50|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624243140000|2021-06-21 02:39:00|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1624243170000|2021-06-21 02:39:30|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1624243190000|2021-06-21 02:39:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1624243200000|2021-06-21 02:40:00|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1624243240000|2021-06-21 02:40:40|2837.3|2831.3|2836|2830|2837.3|2831.3|2836|2830|3
1624243250000|2021-06-21 02:40:50|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1624243260000|2021-06-21 02:41:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624243270000|2021-06-21 02:41:10|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624243280000|2021-06-21 02:41:20|2836.8|2830.8|2837.8|2831.8|2838|2832|2836.8|2830.8|4
1624243290000|2021-06-21 02:41:30|2838|2832|2838|2832|2838|2832|2838|2832|1
1624243320000|2021-06-21 02:42:00|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|2
1624243330000|2021-06-21 02:42:10|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.5|2832.5|5
1624243340000|2021-06-21 02:42:20|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|4
1624243350000|2021-06-21 02:42:30|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.3|2832.3|5
1624243360000|2021-06-21 02:42:40|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1624243370000|2021-06-21 02:42:50|2839|2833|2839|2833|2839|2833|2839|2833|1
1624243380000|2021-06-21 02:43:00|2839.3|2833.3|2840|2834|2840|2834|2839.3|2833.3|2
1624243390000|2021-06-21 02:43:10|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624243400000|2021-06-21 02:43:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1624243420000|2021-06-21 02:43:40|2839.8|2833.8|2840.8|2834.8|2840.8|2834.8|2839.8|2833.8|6
1624243430000|2021-06-21 02:43:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624243440000|2021-06-21 02:44:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1624243450000|2021-06-21 02:44:10|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624243460000|2021-06-21 02:44:20|2840.8|2834.8|2840.8|2834.8|2841|2835|2840.8|2834.8|5
1624243470000|2021-06-21 02:44:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1624243480000|2021-06-21 02:44:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1624243490000|2021-06-21 02:44:50|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1624243560000|2021-06-21 02:46:00|2842|2836|2842.5|2836.5|2842.5|2836.5|2842|2836|3
1624243570000|2021-06-21 02:46:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624243580000|2021-06-21 02:46:20|2842.5|2836.5|2842.8|2836.8|2843.5|2837.5|2842.3|2836.3|11
1624243590000|2021-06-21 02:46:30|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|6
1624243600000|2021-06-21 02:46:40|2843.5|2837.5|2843|2837|2843.5|2837.5|2842.5|2836.5|8
1624243610000|2021-06-21 02:46:50|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|5
1624243620000|2021-06-21 02:47:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|3
1624243640000|2021-06-21 02:47:20|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624243660000|2021-06-21 02:47:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624243680000|2021-06-21 02:48:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624243800000|2021-06-21 02:50:00|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624243850000|2021-06-21 02:50:50|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624243880000|2021-06-21 02:51:20|2843|2837|2842.5|2836.5|2843|2837|2842.5|2836.5|3
1624243890000|2021-06-21 02:51:30|2843.1|2837.1|2842.8|2836.8|2843.1|2837.1|2842.8|2836.8|4
1624243910000|2021-06-21 02:51:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1624243920000|2021-06-21 02:52:00|2843.3|2837.3|2843.5|2837.5|2843.8|2837.8|2843.3|2837.3|3
1624243930000|2021-06-21 02:52:10|2844|2838|2844.3|2838.3|2844.6|2838.6|2844|2838|4
1624243940000|2021-06-21 02:52:20|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1624243960000|2021-06-21 02:52:40|2844.6|2838.6|2844.3|2838.3|2844.6|2838.6|2844.3|2838.3|2
1624243970000|2021-06-21 02:52:50|2844.6|2838.6|2844|2838|2844.8|2838.8|2844|2838|5
1624243980000|2021-06-21 02:53:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624243990000|2021-06-21 02:53:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624244020000|2021-06-21 02:53:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624244040000|2021-06-21 02:54:00|2843.3|2837.3|2842.6|2836.6|2843.3|2837.3|2842.6|2836.6|2
1624244060000|2021-06-21 02:54:20|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|3
1624244070000|2021-06-21 02:54:30|2843.5|2837.5|2842|2836|2843.5|2837.5|2842|2836|2
1624244080000|2021-06-21 02:54:40|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624244100000|2021-06-21 02:55:00|2842|2836|2842|2836|2842|2836|2842|2836|1
1624244110000|2021-06-21 02:55:10|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2841.8|2835.8|3
1624244120000|2021-06-21 02:55:20|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624244130000|2021-06-21 02:55:30|2842.5|2836.5|2842.8|2836.8|2842.8|2836.8|2842.5|2836.5|2
1624244150000|2021-06-21 02:55:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1624244160000|2021-06-21 02:56:00|2843.3|2837.3|2844|2838|2844|2838|2843|2837|4
1624244170000|2021-06-21 02:56:10|2844.4|2838.4|2844|2838|2844.5|2838.5|2844|2838|4
1624244180000|2021-06-21 02:56:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844|2838|3
1624244190000|2021-06-21 02:56:30|2844.5|2838.5|2844.6|2838.6|2844.6|2838.6|2844.5|2838.5|2
1624244200000|2021-06-21 02:56:40|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844|2838|7
1624244210000|2021-06-21 02:56:50|2844.8|2838.8|2846|2840|2846|2840|2844.8|2838.8|2
1624244220000|2021-06-21 02:57:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|3
1624244230000|2021-06-21 02:57:10|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624244240000|2021-06-21 02:57:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1624244260000|2021-06-21 02:57:40|2844.8|2838.8|2844.5|2838.5|2844.8|2838.8|2844.5|2838.5|2
1624244290000|2021-06-21 02:58:10|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1624244320000|2021-06-21 02:58:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1624244330000|2021-06-21 02:58:50|2844|2838|2843.8|2837.8|2844|2838|2843.8|2837.8|2
1624244340000|2021-06-21 02:59:00|2844|2838|2844|2838|2844|2838|2844|2838|1
1624244400000|2021-06-21 03:00:00|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1624244410000|2021-06-21 03:00:10|2843.8|2837.8|2844|2838|2844|2838|2843.5|2837.5|4
1624244440000|2021-06-21 03:00:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624244450000|2021-06-21 03:00:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624244460000|2021-06-21 03:01:00|2843.3|2837.3|2842.5|2836.5|2843.3|2837.3|2842.5|2836.5|3
1624244470000|2021-06-21 03:01:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624244500000|2021-06-21 03:01:40|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624244520000|2021-06-21 03:02:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624244530000|2021-06-21 03:02:10|2843|2837|2844.8|2838.8|2844.8|2838.8|2843|2837|3
1624244540000|2021-06-21 03:02:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1624244560000|2021-06-21 03:02:40|2844.3|2838.3|2844|2838|2844.3|2838.3|2843.8|2837.8|3
1624244580000|2021-06-21 03:03:00|2843.8|2837.8|2843.3|2837.3|2843.8|2837.8|2843.3|2837.3|3
1624244600000|2021-06-21 03:03:20|2843.8|2837.8|2843.8|2837.8|2844|2838|2843.8|2837.8|3
1624244620000|2021-06-21 03:03:40|2844|2838|2844|2838|2844|2838|2844|2838|1
1624244630000|2021-06-21 03:03:50|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624244640000|2021-06-21 03:04:00|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624244660000|2021-06-21 03:04:20|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844|2838|3
1624244670000|2021-06-21 03:04:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1624244680000|2021-06-21 03:04:40|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843|2837|8
1624244690000|2021-06-21 03:04:50|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|4
1624244700000|2021-06-21 03:05:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624244710000|2021-06-21 03:05:10|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1624244720000|2021-06-21 03:05:20|2842.3|2836.3|2842.3|2836.3|2842.8|2836.8|2842.3|2836.3|3
1624244760000|2021-06-21 03:06:00|2842|2836|2842|2836|2842|2836|2842|2836|1
1624244820000|2021-06-21 03:07:00|2842.3|2836.3|2844|2838|2844|2838|2842.3|2836.3|6
1624244830000|2021-06-21 03:07:10|2843.8|2837.8|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|3
1624244840000|2021-06-21 03:07:20|2844.3|2838.3|2843.9|2837.9|2844.3|2838.3|2843.9|2837.9|4
1624244870000|2021-06-21 03:07:50|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|2
1624244900000|2021-06-21 03:08:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1624244910000|2021-06-21 03:08:30|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1624244930000|2021-06-21 03:08:50|2845|2839|2845.5|2839.5|2845.8|2839.8|2845|2839|4
1624244940000|2021-06-21 03:09:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624244950000|2021-06-21 03:09:10|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1624244960000|2021-06-21 03:09:20|2845.3|2839.3|2844.3|2838.3|2845.3|2839.3|2844.3|2838.3|3
1624244980000|2021-06-21 03:09:40|2843.8|2837.8|2843.1|2837.1|2843.8|2837.8|2843|2837|3
1624244990000|2021-06-21 03:09:50|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1624245000000|2021-06-21 03:10:00|2843|2837|2842.8|2836.8|2843.3|2837.3|2842.8|2836.8|5
1624245010000|2021-06-21 03:10:10|2842.6|2836.6|2842.3|2836.3|2842.6|2836.6|2842.3|2836.3|3
1624245020000|2021-06-21 03:10:20|2841.8|2835.8|2842|2836|2842|2836|2841.8|2835.8|2
1624245060000|2021-06-21 03:11:00|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.3|2835.3|5
1624245070000|2021-06-21 03:11:10|2841.3|2835.3|2841|2835|2841.3|2835.3|2840.8|2834.8|3
1624245150000|2021-06-21 03:12:30|2841.4|2835.4|2841.8|2835.8|2841.8|2835.8|2841.4|2835.4|2
1624245160000|2021-06-21 03:12:40|2841.5|2835.5|2841.3|2835.3|2841.5|2835.5|2841.3|2835.3|2
1624245180000|2021-06-21 03:13:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624245190000|2021-06-21 03:13:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624245220000|2021-06-21 03:13:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1624245230000|2021-06-21 03:13:50|2841.3|2835.3|2840.5|2834.5|2841.3|2835.3|2840.5|2834.5|3
1624245240000|2021-06-21 03:14:00|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840|2834|3
1624245250000|2021-06-21 03:14:10|2840.4|2834.4|2840.8|2834.8|2840.8|2834.8|2840.4|2834.4|3
1624245290000|2021-06-21 03:14:50|2840.5|2834.5|2840|2834|2840.5|2834.5|2840|2834|2
1624245320000|2021-06-21 03:15:20|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1624245330000|2021-06-21 03:15:30|2839.4|2833.4|2839.4|2833.4|2840|2834|2839.4|2833.4|4
1624245340000|2021-06-21 03:15:40|2839|2833|2838.6|2832.6|2839|2833|2838.6|2832.6|2
1624245350000|2021-06-21 03:15:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624245370000|2021-06-21 03:16:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624245410000|2021-06-21 03:16:50|2837.5|2831.5|2835.5|2829.5|2837.5|2831.5|2835.5|2829.5|5
1624245420000|2021-06-21 03:17:00|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1624245460000|2021-06-21 03:17:40|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624245480000|2021-06-21 03:18:00|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1624245500000|2021-06-21 03:18:20|2836|2830|2835.6|2829.6|2836|2830|2835.5|2829.5|5
1624245520000|2021-06-21 03:18:40|2836|2830|2835.8|2829.8|2836|2830|2835.8|2829.8|2
1624245530000|2021-06-21 03:18:50|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624245540000|2021-06-21 03:19:00|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|2835.8|2829.8|1
1624245550000|2021-06-21 03:19:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624245580000|2021-06-21 03:19:40|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|3
1624245640000|2021-06-21 03:20:40|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1624245710000|2021-06-21 03:21:50|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|2834.5|2828.5|1
1624245720000|2021-06-21 03:22:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624245730000|2021-06-21 03:22:10|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624245780000|2021-06-21 03:23:00|2833.4|2827.4|2832.5|2826.5|2833.4|2827.4|2832.5|2826.5|2
1624245790000|2021-06-21 03:23:10|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.5|2826.5|3
1624245810000|2021-06-21 03:23:30|2833.4|2827.4|2833.5|2827.5|2833.5|2827.5|2833.4|2827.4|2
1624245830000|2021-06-21 03:23:50|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1624245850000|2021-06-21 03:24:10|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1624245860000|2021-06-21 03:24:20|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624245890000|2021-06-21 03:24:50|2834|2828|2834|2828|2834|2828|2834|2828|1
1624245900000|2021-06-21 03:25:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624245910000|2021-06-21 03:25:10|2835|2829|2835.3|2829.3|2835.3|2829.3|2835|2829|2
1624245920000|2021-06-21 03:25:20|2835|2829|2834.8|2828.8|2835|2829|2834.8|2828.8|2
1624245950000|2021-06-21 03:25:50|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|2
1624245960000|2021-06-21 03:26:00|2834.8|2828.8|2834.5|2828.5|2834.8|2828.8|2834.5|2828.5|2
1624245980000|2021-06-21 03:26:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1624245990000|2021-06-21 03:26:30|2834|2828|2834|2828|2834|2828|2834|2828|1
1624246010000|2021-06-21 03:26:50|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1624246020000|2021-06-21 03:27:00|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1624246050000|2021-06-21 03:27:30|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|2833.5|2827.5|1
1624246060000|2021-06-21 03:27:40|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624246070000|2021-06-21 03:27:50|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1624246080000|2021-06-21 03:28:00|2834.3|2828.3|2834|2828|2834.3|2828.3|2833.5|2827.5|5
1624246090000|2021-06-21 03:28:10|2835|2829|2835|2829|2835|2829|2835|2829|1
1624246110000|2021-06-21 03:28:30|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624246120000|2021-06-21 03:28:40|2835.5|2829.5|2836.5|2830.5|2836.5|2830.5|2835.5|2829.5|3
1624246130000|2021-06-21 03:28:50|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624246140000|2021-06-21 03:29:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624246150000|2021-06-21 03:29:10|2837.3|2831.3|2838|2832|2838|2832|2837.3|2831.3|2
1624246160000|2021-06-21 03:29:20|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624246170000|2021-06-21 03:29:30|2837.5|2831.5|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|2
1624246180000|2021-06-21 03:29:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624246190000|2021-06-21 03:29:50|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|4
1624246200000|2021-06-21 03:30:00|2835.5|2829.5|2835|2829|2835.5|2829.5|2835|2829|4
1624246270000|2021-06-21 03:31:10|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|2834.8|2828.8|1
1624246440000|2021-06-21 03:34:00|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|2
1624246640000|2021-06-21 03:37:20|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624246670000|2021-06-21 03:37:50|2832.3|2826.3|2833|2827|2833|2827|2832.3|2826.3|2
1624246750000|2021-06-21 03:39:10|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624246780000|2021-06-21 03:39:40|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1624246840000|2021-06-21 03:40:40|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624246850000|2021-06-21 03:40:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624246930000|2021-06-21 03:42:10|2832|2826|2832|2826|2832|2826|2832|2826|1
1624247510000|2021-06-21 03:51:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624247550000|2021-06-21 03:52:30|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1624247690000|2021-06-21 03:54:50|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624247960000|2021-06-21 03:59:20|2832|2826|2831|2825|2832|2826|2831|2825|2
1624248310000|2021-06-21 04:05:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624248540000|2021-06-21 04:09:00|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|2
1624248620000|2021-06-21 04:10:20|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|2831.5|2825.5|1
1624249440000|2021-06-21 04:24:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624249640000|2021-06-21 04:27:20|2832.4|2826.4|2831.8|2825.8|2832.4|2826.4|2831.8|2825.8|2
1624249650000|2021-06-21 04:27:30|2832.4|2826.4|2831.3|2825.3|2832.4|2826.4|2831.3|2825.3|3
1624250040000|2021-06-21 04:34:00|2831|2825|2831|2825|2831|2825|2831|2825|1
1624250930000|2021-06-21 04:48:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1624250970000|2021-06-21 04:49:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1624251420000|2021-06-21 04:57:00|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624251460000|2021-06-21 04:57:40|2831|2825|2831.8|2825.8|2831.8|2825.8|2831|2825|2
1624251570000|2021-06-21 04:59:30|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1624251740000|2021-06-21 05:02:20|2831.3|2825.3|2831|2825|2831.3|2825.3|2831|2825|2
1624252030000|2021-06-21 05:07:10|2831.3|2825.3|2831.5|2825.5|2831.5|2825.5|2831.3|2825.3|2
1624252040000|2021-06-21 05:07:20|2831.6|2825.6|2831.5|2825.5|2831.6|2825.6|2831.5|2825.5|2
1624252330000|2021-06-21 05:12:10|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|2830.5|2824.5|1
1624252620000|2021-06-21 05:17:00|2830.3|2824.3|2830|2824|2830.3|2824.3|2830|2824|2
1624252640000|2021-06-21 05:17:20|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624252650000|2021-06-21 05:17:30|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1624252700000|2021-06-21 05:18:20|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|2828.6|2822.6|1
1624252750000|2021-06-21 05:19:10|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|2828.8|2822.8|1
1624253180000|2021-06-21 05:26:20|2829|2823|2829|2823|2829|2823|2829|2823|1
1624253400000|2021-06-21 05:30:00|2829.1|2823.1|2828|2822|2830.5|2824.5|2828|2822|13
1624253410000|2021-06-21 05:30:10|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|3
1624253420000|2021-06-21 05:30:20|2828|2822|2827.8|2821.8|2828|2822|2827.8|2821.8|2
1624253430000|2021-06-21 05:30:30|2827.5|2821.5|2827|2821|2827.8|2821.8|2827|2821|5
1624253440000|2021-06-21 05:30:40|2827.5|2821.5|2826|2820|2827.5|2821.5|2826|2820|5
1624253450000|2021-06-21 05:30:50|2826.4|2820.4|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|3
1624253460000|2021-06-21 05:31:00|2826|2820|2824.3|2818.3|2826|2820|2824.3|2818.3|5
1624253470000|2021-06-21 05:31:10|2824.5|2818.5|2823.5|2817.5|2825.3|2819.3|2823.5|2817.5|6
1624253480000|2021-06-21 05:31:20|2823.4|2817.4|2823.5|2817.5|2823.5|2817.5|2823.4|2817.4|4
1624253490000|2021-06-21 05:31:30|2823.6|2817.6|2824.3|2818.3|2825|2819|2823.6|2817.6|7
1624253500000|2021-06-21 05:31:40|2824|2818|2823.9|2817.9|2824|2818|2823.9|2817.9|2
1624253510000|2021-06-21 05:31:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624253520000|2021-06-21 05:32:00|2824|2818|2823.9|2817.9|2824|2818|2823.9|2817.9|2
1624253540000|2021-06-21 05:32:20|2824.3|2818.3|2824|2818|2824.3|2818.3|2823.8|2817.8|5
1624253550000|2021-06-21 05:32:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1624253560000|2021-06-21 05:32:40|2824|2818|2823.5|2817.5|2824|2818|2823.5|2817.5|3
1624253570000|2021-06-21 05:32:50|2823.8|2817.8|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|2
1624253590000|2021-06-21 05:33:10|2823.8|2817.8|2824.1|2818.1|2824.1|2818.1|2823.8|2817.8|2
1624253610000|2021-06-21 05:33:30|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825|2819|3
1624253620000|2021-06-21 05:33:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624253640000|2021-06-21 05:34:00|2825.8|2819.8|2825.3|2819.3|2826.3|2820.3|2825.3|2819.3|4
1624253650000|2021-06-21 05:34:10|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1624253660000|2021-06-21 05:34:20|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|2
1624253670000|2021-06-21 05:34:30|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1624253680000|2021-06-21 05:34:40|2825|2819|2825.5|2819.5|2825.5|2819.5|2825|2819|2
1624253690000|2021-06-21 05:34:50|2825.8|2819.8|2826.8|2820.8|2826.8|2820.8|2825.5|2819.5|7
1624253700000|2021-06-21 05:35:00|2826.5|2820.5|2827|2821|2827|2821|2825.5|2819.5|8
1624253710000|2021-06-21 05:35:10|2826.8|2820.8|2826.5|2820.5|2826.8|2820.8|2826.3|2820.3|3
1624253740000|2021-06-21 05:35:40|2826.9|2820.9|2829.5|2823.5|2829.5|2823.5|2826.9|2820.9|9
1624253750000|2021-06-21 05:35:50|2829.8|2823.8|2828|2822|2829.8|2823.8|2828|2822|8
1624253770000|2021-06-21 05:36:10|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1624253780000|2021-06-21 05:36:20|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1624253810000|2021-06-21 05:36:50|2827.5|2821.5|2827.1|2821.1|2827.5|2821.5|2827.1|2821.1|3
1624253820000|2021-06-21 05:37:00|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1624253840000|2021-06-21 05:37:20|2827.5|2821.5|2826.8|2820.8|2827.8|2821.8|2826.8|2820.8|6
1624253850000|2021-06-21 05:37:30|2827|2821|2827|2821|2827|2821|2827|2821|1
1624253860000|2021-06-21 05:37:40|2827.1|2821.1|2828.3|2822.3|2828.3|2822.3|2827.1|2821.1|3
1624253870000|2021-06-21 05:37:50|2828.5|2822.5|2829.3|2823.3|2829.3|2823.3|2828.5|2822.5|3
1624253880000|2021-06-21 05:38:00|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|2829.5|2823.5|1
1624253890000|2021-06-21 05:38:10|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|3
1624253900000|2021-06-21 05:38:20|2829|2823|2829.8|2823.8|2829.8|2823.8|2829|2823|4
1624253910000|2021-06-21 05:38:30|2830.3|2824.3|2830.5|2824.5|2830.8|2824.8|2830.3|2824.3|4
1624253920000|2021-06-21 05:38:40|2829.8|2823.8|2829.4|2823.4|2829.8|2823.8|2829.4|2823.4|5
1624253930000|2021-06-21 05:38:50|2830.4|2824.4|2829.5|2823.5|2830.4|2824.4|2829.5|2823.5|5
1624253940000|2021-06-21 05:39:00|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|2829.3|2823.3|1
1624253950000|2021-06-21 05:39:10|2829|2823|2829|2823|2829|2823|2829|2823|1
1624253980000|2021-06-21 05:39:40|2828.9|2822.9|2827.8|2821.8|2828.9|2822.9|2827.8|2821.8|4
1624253990000|2021-06-21 05:39:50|2827.5|2821.5|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|3
1624254000000|2021-06-21 05:40:00|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|4
1624254010000|2021-06-21 05:40:10|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1624254020000|2021-06-21 05:40:20|2827|2821|2827|2821|2827|2821|2827|2821|1
1624254040000|2021-06-21 05:40:40|2826.8|2820.8|2826.3|2820.3|2826.8|2820.8|2826|2820|4
1624254050000|2021-06-21 05:40:50|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624254090000|2021-06-21 05:41:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1624254130000|2021-06-21 05:42:10|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624254190000|2021-06-21 05:43:10|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1624254210000|2021-06-21 05:43:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624254270000|2021-06-21 05:44:30|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|2826.3|2820.3|1
1624254300000|2021-06-21 05:45:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624254310000|2021-06-21 05:45:10|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624254320000|2021-06-21 05:45:20|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1624254340000|2021-06-21 05:45:40|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1624254350000|2021-06-21 05:45:50|2824.5|2818.5|2824.3|2818.3|2824.5|2818.5|2824|2818|3
1624254380000|2021-06-21 05:46:20|2824.5|2818.5|2825.8|2819.8|2825.8|2819.8|2824.5|2818.5|2
1624254400000|2021-06-21 05:46:40|2825.5|2819.5|2825.3|2819.3|2825.5|2819.5|2825.3|2819.3|2
1624254440000|2021-06-21 05:47:20|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624254450000|2021-06-21 05:47:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624254470000|2021-06-21 05:47:50|2826|2820|2826|2820|2826.3|2820.3|2826|2820|3
1624254480000|2021-06-21 05:48:00|2825.8|2819.8|2825.5|2819.5|2826|2820|2825.5|2819.5|4
1624254490000|2021-06-21 05:48:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624254500000|2021-06-21 05:48:20|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1624254510000|2021-06-21 05:48:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624254520000|2021-06-21 05:48:40|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1624254530000|2021-06-21 05:48:50|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1624254540000|2021-06-21 05:49:00|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624254580000|2021-06-21 05:49:40|2826.3|2820.3|2825.8|2819.8|2826.3|2820.3|2825.8|2819.8|3
1624254590000|2021-06-21 05:49:50|2825.5|2819.5|2824.3|2818.3|2825.5|2819.5|2824.3|2818.3|4
1624254610000|2021-06-21 05:50:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1624254620000|2021-06-21 05:50:20|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624254630000|2021-06-21 05:50:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1624254740000|2021-06-21 05:52:20|2824.3|2818.3|2826.3|2820.3|2826.3|2820.3|2824.3|2818.3|6
1624254760000|2021-06-21 05:52:40|2825.5|2819.5|2824.4|2818.4|2825.5|2819.5|2823.8|2817.8|7
1624254790000|2021-06-21 05:53:10|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|2823.6|2817.6|1
1624254800000|2021-06-21 05:53:20|2824|2818|2824|2818|2824|2818|2824|2818|1
1624254810000|2021-06-21 05:53:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624254840000|2021-06-21 05:54:00|2823.9|2817.9|2823.6|2817.6|2823.9|2817.9|2823.6|2817.6|2
1624254850000|2021-06-21 05:54:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1624254860000|2021-06-21 05:54:20|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|5
1624254870000|2021-06-21 05:54:30|2823|2817|2823.3|2817.3|2823.5|2817.5|2823|2817|6
1624254880000|2021-06-21 05:54:40|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.3|2817.3|7
1624254890000|2021-06-21 05:54:50|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1624254900000|2021-06-21 05:55:00|2823.3|2817.3|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|3
1624254920000|2021-06-21 05:55:20|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1624254930000|2021-06-21 05:55:30|2823.3|2817.3|2822.8|2816.8|2823.5|2817.5|2822|2816|5
1624254940000|2021-06-21 05:55:40|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.3|2816.3|4
1624254950000|2021-06-21 05:55:50|2823|2817|2823|2817|2823|2817|2823|2817|1
1624254960000|2021-06-21 05:56:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1624254970000|2021-06-21 05:56:10|2824|2818|2825.3|2819.3|2825.3|2819.3|2824|2818|3
1624255000000|2021-06-21 05:56:40|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1624255010000|2021-06-21 05:56:50|2825|2819|2825|2819|2825|2819|2825|2819|1
1624255060000|2021-06-21 05:57:40|2824.6|2818.6|2823.8|2817.8|2824.6|2818.6|2823.8|2817.8|3
1624255080000|2021-06-21 05:58:00|2823.5|2817.5|2823.6|2817.6|2823.6|2817.6|2823.5|2817.5|2
1624255090000|2021-06-21 05:58:10|2823.5|2817.5|2823.3|2817.3|2823.5|2817.5|2823.3|2817.3|2
1624255100000|2021-06-21 05:58:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1624255110000|2021-06-21 05:58:30|2822.5|2816.5|2822|2816|2822.5|2816.5|2821.8|2815.8|6
1624255120000|2021-06-21 05:58:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1624255130000|2021-06-21 05:58:50|2820.9|2814.9|2821.3|2815.3|2821.3|2815.3|2820.9|2814.9|2
1624255150000|2021-06-21 05:59:10|2821|2815|2821|2815|2821|2815|2821|2815|1
1624255160000|2021-06-21 05:59:20|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624255190000|2021-06-21 05:59:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1624255200000|2021-06-21 06:00:00|2821.3|2815.3|2822.8|2816.8|2822.8|2816.8|2821.3|2815.3|4
1624255210000|2021-06-21 06:00:10|2823|2817|2823|2817|2823.3|2817.3|2823|2817|3
1624255230000|2021-06-21 06:00:30|2823.3|2817.3|2824|2818|2825|2819|2823.3|2817.3|6
1624255250000|2021-06-21 06:00:50|2824.3|2818.3|2824.5|2818.5|2824.5|2818.5|2824.3|2818.3|2
1624255260000|2021-06-21 06:01:00|2825|2819|2825|2819|2825|2819|2825|2819|1
1624255270000|2021-06-21 06:01:10|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624255280000|2021-06-21 06:01:20|2825|2819|2825|2819|2825.5|2819.5|2825|2819|3
1624255310000|2021-06-21 06:01:50|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624255320000|2021-06-21 06:02:00|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|4
1624255330000|2021-06-21 06:02:10|2824.3|2818.3|2824|2818|2824.3|2818.3|2824|2818|2
1624255350000|2021-06-21 06:02:30|2824.4|2818.4|2824.8|2818.8|2825|2819|2824.4|2818.4|5
1624255360000|2021-06-21 06:02:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1624255370000|2021-06-21 06:02:50|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1624255380000|2021-06-21 06:03:00|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|2
1624255390000|2021-06-21 06:03:10|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823|2817|3
1624255400000|2021-06-21 06:03:20|2823|2817|2822.5|2816.5|2823|2817|2822.3|2816.3|5
1624255410000|2021-06-21 06:03:30|2822.8|2816.8|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|2
1624255420000|2021-06-21 06:03:40|2822.3|2816.3|2821.8|2815.8|2822.3|2816.3|2821.5|2815.5|4
1624255430000|2021-06-21 06:03:50|2822|2816|2822.3|2816.3|2822.3|2816.3|2822|2816|2
1624255440000|2021-06-21 06:04:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1624255480000|2021-06-21 06:04:40|2821.8|2815.8|2821|2815|2821.8|2815.8|2821|2815|4
1624255490000|2021-06-21 06:04:50|2820.8|2814.8|2820.3|2814.3|2821.3|2815.3|2820.3|2814.3|5
1624255500000|2021-06-21 06:05:00|2820.5|2814.5|2821|2815|2821|2815|2820.5|2814.5|2
1624255510000|2021-06-21 06:05:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821|2815|3
1624255520000|2021-06-21 06:05:20|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1624255570000|2021-06-21 06:06:10|2820.8|2814.8|2821|2815|2821|2815|2820.5|2814.5|3
1624255590000|2021-06-21 06:06:30|2821.3|2815.3|2821.8|2815.8|2821.8|2815.8|2821.3|2815.3|2
1624255600000|2021-06-21 06:06:40|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1624255610000|2021-06-21 06:06:50|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1624255620000|2021-06-21 06:07:00|2822.3|2816.3|2822.5|2816.5|2822.8|2816.8|2822.3|2816.3|3
1624255630000|2021-06-21 06:07:10|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1624255650000|2021-06-21 06:07:30|2822.5|2816.5|2822.5|2816.5|2822.8|2816.8|2822.5|2816.5|3
1624255660000|2021-06-21 06:07:40|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|2822.3|2816.3|1
1624255690000|2021-06-21 06:08:10|2822|2816|2821.8|2815.8|2822|2816|2821.3|2815.3|5
1624255710000|2021-06-21 06:08:30|2821|2815|2821|2815|2821|2815|2821|2815|1
1624255720000|2021-06-21 06:08:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624255760000|2021-06-21 06:09:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624255770000|2021-06-21 06:09:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624255780000|2021-06-21 06:09:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624255790000|2021-06-21 06:09:50|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624255800000|2021-06-21 06:10:00|2821.5|2815.5|2822.3|2816.3|2822.3|2816.3|2821.5|2815.5|4
1624255810000|2021-06-21 06:10:10|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.5|2816.5|2
1624255840000|2021-06-21 06:10:40|2823|2817|2823|2817|2823|2817|2822.8|2816.8|3
1624255850000|2021-06-21 06:10:50|2823.3|2817.3|2823|2817|2823.3|2817.3|2823|2817|2
1624255860000|2021-06-21 06:11:00|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1624255900000|2021-06-21 06:11:40|2823|2817|2821.5|2815.5|2823|2817|2821.3|2815.3|4
1624255910000|2021-06-21 06:11:50|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1624255960000|2021-06-21 06:12:40|2821.3|2815.3|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|2
1624255970000|2021-06-21 06:12:50|2822|2816|2822.5|2816.5|2822.5|2816.5|2822|2816|2
1624255980000|2021-06-21 06:13:00|2822.8|2816.8|2823|2817|2823|2817|2822.8|2816.8|2
1624255990000|2021-06-21 06:13:10|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1624256000000|2021-06-21 06:13:20|2823.8|2817.8|2824.5|2818.5|2824.8|2818.8|2823.8|2817.8|4
1624256010000|2021-06-21 06:13:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1624256030000|2021-06-21 06:13:50|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1624256040000|2021-06-21 06:14:00|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1624256050000|2021-06-21 06:14:10|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1624256070000|2021-06-21 06:14:30|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624256080000|2021-06-21 06:14:40|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1624256090000|2021-06-21 06:14:50|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624256100000|2021-06-21 06:15:00|2824.5|2818.5|2825.5|2819.5|2825.8|2819.8|2824.5|2818.5|6
1624256110000|2021-06-21 06:15:10|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|6
1624256120000|2021-06-21 06:15:20|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|2
1624256130000|2021-06-21 06:15:30|2825|2819|2825|2819|2825|2819|2825|2819|1
1624256140000|2021-06-21 06:15:40|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1624256160000|2021-06-21 06:16:00|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|3
1624256170000|2021-06-21 06:16:10|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624256180000|2021-06-21 06:16:20|2825.3|2819.3|2824.9|2818.9|2825.3|2819.3|2824.9|2818.9|3
1624256260000|2021-06-21 06:17:40|2825|2819|2826|2820|2826.3|2820.3|2825|2819|5
1624256280000|2021-06-21 06:18:00|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624256290000|2021-06-21 06:18:10|2826|2820|2826|2820|2826|2820|2826|2820|1
1624256300000|2021-06-21 06:18:20|2825.8|2819.8|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|5
1624256310000|2021-06-21 06:18:30|2825|2819|2825|2819|2825|2819|2825|2819|1
1624256320000|2021-06-21 06:18:40|2826|2820|2826.3|2820.3|2826.5|2820.5|2826|2820|6
1624256330000|2021-06-21 06:18:50|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|3
1624256360000|2021-06-21 06:19:20|2825.3|2819.3|2825|2819|2825.3|2819.3|2824.8|2818.8|3
1624256370000|2021-06-21 06:19:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.5|2818.5|3
1624256380000|2021-06-21 06:19:40|2825|2819|2825.3|2819.3|2825.3|2819.3|2825|2819|2
1624256390000|2021-06-21 06:19:50|2825|2819|2822.5|2816.5|2825|2819|2822.5|2816.5|6
1624256400000|2021-06-21 06:20:00|2822.8|2816.8|2823.5|2817.5|2823.8|2817.8|2822.8|2816.8|4
1624256410000|2021-06-21 06:20:10|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1624256440000|2021-06-21 06:20:40|2823.5|2817.5|2824|2818|2824|2818|2823.5|2817.5|2
1624256450000|2021-06-21 06:20:50|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1624256460000|2021-06-21 06:21:00|2823|2817|2822.5|2816.5|2823|2817|2822.5|2816.5|2
1624256470000|2021-06-21 06:21:10|2822.3|2816.3|2822|2816|2822.3|2816.3|2822|2816|2
1624256490000|2021-06-21 06:21:30|2822.3|2816.3|2822.5|2816.5|2822.5|2816.5|2822.3|2816.3|2
1624256510000|2021-06-21 06:21:50|2823|2817|2822.8|2816.8|2823.3|2817.3|2822.5|2816.5|5
1624256520000|2021-06-21 06:22:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1624256530000|2021-06-21 06:22:10|2822.8|2816.8|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|6
1624256540000|2021-06-21 06:22:20|2823.3|2817.3|2823|2817|2823.5|2817.5|2823|2817|4
1624256550000|2021-06-21 06:22:30|2822.8|2816.8|2822.8|2816.8|2823|2817|2822.8|2816.8|3
1624256590000|2021-06-21 06:23:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1624256600000|2021-06-21 06:23:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1624256610000|2021-06-21 06:23:30|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|2
1624256630000|2021-06-21 06:23:50|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2822.8|2816.8|3
1624256670000|2021-06-21 06:24:30|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1624256680000|2021-06-21 06:24:40|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|2823.5|2817.5|1
1624256730000|2021-06-21 06:25:30|2823.6|2817.6|2824.5|2818.5|2824.5|2818.5|2823.6|2817.6|4
1624256750000|2021-06-21 06:25:50|2824.8|2818.8|2825.3|2819.3|2825.3|2819.3|2824.8|2818.8|2
1624256760000|2021-06-21 06:26:00|2825.5|2819.5|2825.8|2819.8|2826|2820|2825.5|2819.5|4
1624256770000|2021-06-21 06:26:10|2826|2820|2825.8|2819.8|2826|2820|2825.8|2819.8|2
1624256780000|2021-06-21 06:26:20|2826|2820|2826|2820|2826|2820|2826|2820|1
1624256790000|2021-06-21 06:26:30|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624256830000|2021-06-21 06:27:10|2826|2820|2826|2820|2826|2820|2826|2820|1
1624256870000|2021-06-21 06:27:50|2824.9|2818.9|2824.3|2818.3|2824.9|2818.9|2823.8|2817.8|7
1624256890000|2021-06-21 06:28:10|2824|2818|2824.3|2818.3|2824.3|2818.3|2824|2818|2
1624256900000|2021-06-21 06:28:20|2824|2818|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|3
1624256910000|2021-06-21 06:28:30|2824|2818|2824|2818|2824|2818|2824|2818|1
1624256930000|2021-06-21 06:28:50|2824.3|2818.3|2823.8|2817.8|2824.3|2818.3|2823.8|2817.8|2
1624256940000|2021-06-21 06:29:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1624256950000|2021-06-21 06:29:10|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|3
1624257020000|2021-06-21 06:30:20|2821.3|2815.3|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|3
1624257050000|2021-06-21 06:30:50|2821.4|2815.4|2822.3|2816.3|2822.3|2816.3|2821.4|2815.4|4
1624257060000|2021-06-21 06:31:00|2823.3|2817.3|2823.5|2817.5|2823.5|2817.5|2823.3|2817.3|2
1624257070000|2021-06-21 06:31:10|2824.4|2818.4|2826.3|2820.3|2826.3|2820.3|2824.4|2818.4|3
1624257100000|2021-06-21 06:31:40|2826.8|2820.8|2826.8|2820.8|2827.1|2821.1|2826.8|2820.8|3
1624257130000|2021-06-21 06:32:10|2827|2821|2827|2821|2827|2821|2827|2821|1
1624257150000|2021-06-21 06:32:30|2827.3|2821.3|2827.8|2821.8|2827.8|2821.8|2827.3|2821.3|2
1624257160000|2021-06-21 06:32:40|2827.5|2821.5|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|2
1624257190000|2021-06-21 06:33:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1624257200000|2021-06-21 06:33:20|2827.8|2821.8|2827.5|2821.5|2827.8|2821.8|2827.5|2821.5|2
1624257210000|2021-06-21 06:33:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1624257220000|2021-06-21 06:33:40|2827|2821|2827.3|2821.3|2827.3|2821.3|2827|2821|4
1624257230000|2021-06-21 06:33:50|2827|2821|2826.5|2820.5|2827.3|2821.3|2826.5|2820.5|5
1624257240000|2021-06-21 06:34:00|2826.3|2820.3|2827.3|2821.3|2827.3|2821.3|2826.3|2820.3|6
1624257250000|2021-06-21 06:34:10|2827|2821|2827.5|2821.5|2827.5|2821.5|2827|2821|3
1624257260000|2021-06-21 06:34:20|2827|2821|2827|2821|2827|2821|2826.8|2820.8|3
1624257280000|2021-06-21 06:34:40|2826.8|2820.8|2826|2820|2827|2821|2825.8|2819.8|6
1624257290000|2021-06-21 06:34:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624257300000|2021-06-21 06:35:00|2826|2820|2824.8|2818.8|2826|2820|2824.8|2818.8|6
1624257310000|2021-06-21 06:35:10|2825|2819|2824.5|2818.5|2825|2819|2824.5|2818.5|3
1624257330000|2021-06-21 06:35:30|2824.3|2818.3|2825.3|2819.3|2825.3|2819.3|2824.3|2818.3|2
1624257340000|2021-06-21 06:35:40|2824.8|2818.8|2824.5|2818.5|2824.8|2818.8|2824.5|2818.5|2
1624257360000|2021-06-21 06:36:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1624257370000|2021-06-21 06:36:10|2824.5|2818.5|2824|2818|2824.5|2818.5|2824|2818|3
1624257380000|2021-06-21 06:36:20|2824.3|2818.3|2824|2818|2824.5|2818.5|2824|2818|3
1624257390000|2021-06-21 06:36:30|2824.3|2818.3|2824.8|2818.8|2824.8|2818.8|2824.3|2818.3|2
1624257400000|2021-06-21 06:36:40|2825|2819|2825|2819|2825|2819|2825|2819|1
1624257410000|2021-06-21 06:36:50|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|2
1624257430000|2021-06-21 06:37:10|2825|2819|2823.5|2817.5|2825|2819|2823.5|2817.5|3
1624257450000|2021-06-21 06:37:30|2823|2817|2823.5|2817.5|2823.5|2817.5|2823|2817|3
1624257470000|2021-06-21 06:37:50|2823.3|2817.3|2822|2816|2823.3|2817.3|2822|2816|7
1624257480000|2021-06-21 06:38:00|2821.8|2815.8|2822|2816|2822.5|2816.5|2821.8|2815.8|5
1624257490000|2021-06-21 06:38:10|2821.8|2815.8|2821.5|2815.5|2822|2816|2821.5|2815.5|6
1624257500000|2021-06-21 06:38:20|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2821.5|2815.5|3
1624257510000|2021-06-21 06:38:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624257520000|2021-06-21 06:38:40|2821.5|2815.5|2821|2815|2821.8|2815.8|2821|2815|4
1624257530000|2021-06-21 06:38:50|2821.4|2815.4|2822.3|2816.3|2822.3|2816.3|2821.4|2815.4|3
1624257540000|2021-06-21 06:39:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1624257550000|2021-06-21 06:39:10|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2820.8|2814.8|7
1624257560000|2021-06-21 06:39:20|2821|2815|2821|2815|2821.3|2815.3|2821|2815|5
1624257570000|2021-06-21 06:39:30|2821.3|2815.3|2821|2815|2821.5|2815.5|2821|2815|3
1624257580000|2021-06-21 06:39:40|2820.9|2814.9|2822|2816|2822|2816|2820.9|2814.9|2
1624257600000|2021-06-21 06:40:00|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1624257610000|2021-06-21 06:40:10|2821.6|2815.6|2821.5|2815.5|2821.6|2815.6|2821.5|2815.5|2
1624257620000|2021-06-21 06:40:20|2821.3|2815.3|2822.5|2816.5|2822.5|2816.5|2821.3|2815.3|2
1624257640000|2021-06-21 06:40:40|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1624257660000|2021-06-21 06:41:00|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1624257670000|2021-06-21 06:41:10|2822|2816|2821.3|2815.3|2822|2816|2821.3|2815.3|4
1624257680000|2021-06-21 06:41:20|2821.5|2815.5|2822.8|2816.8|2822.8|2816.8|2821.5|2815.5|2
1624257700000|2021-06-21 06:41:40|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|4
1624257710000|2021-06-21 06:41:50|2821.8|2815.8|2822|2816|2822|2816|2821.8|2815.8|2
1624257720000|2021-06-21 06:42:00|2822.5|2816.5|2823.3|2817.3|2823.3|2817.3|2822.5|2816.5|3
1624257730000|2021-06-21 06:42:10|2823.5|2817.5|2823.5|2817.5|2823.8|2817.8|2823.5|2817.5|3
1624257740000|2021-06-21 06:42:20|2823.8|2817.8|2824.5|2818.5|2824.5|2818.5|2823.8|2817.8|3
1624257750000|2021-06-21 06:42:30|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1624257760000|2021-06-21 06:42:40|2825.3|2819.3|2825.5|2819.5|2825.5|2819.5|2825.3|2819.3|3
1624257770000|2021-06-21 06:42:50|2825.3|2819.3|2824.5|2818.5|2825.3|2819.3|2824.5|2818.5|4
1624257780000|2021-06-21 06:43:00|2824.3|2818.3|2823.5|2817.5|2824.3|2818.3|2823.5|2817.5|3
1624257790000|2021-06-21 06:43:10|2823.8|2817.8|2824.8|2818.8|2824.8|2818.8|2823.8|2817.8|2
1624257800000|2021-06-21 06:43:20|2825.5|2819.5|2826.3|2820.3|2826.3|2820.3|2825.5|2819.5|2
1624257810000|2021-06-21 06:43:30|2826|2820|2826|2820|2826|2820|2826|2820|1
1624257820000|2021-06-21 06:43:40|2825.5|2819.5|2825.3|2819.3|2825.8|2819.8|2825.3|2819.3|3
1624257830000|2021-06-21 06:43:50|2825|2819|2825|2819|2825|2819|2825|2819|1
1624257840000|2021-06-21 06:44:00|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|2824.8|2818.8|1
1624257850000|2021-06-21 06:44:10|2825.5|2819.5|2824.8|2818.8|2825.5|2819.5|2824.5|2818.5|5
1624257860000|2021-06-21 06:44:20|2824.5|2818.5|2824|2818|2824.5|2818.5|2823.8|2817.8|4
1624257870000|2021-06-21 06:44:30|2823.8|2817.8|2823.3|2817.3|2823.8|2817.8|2823.3|2817.3|3
1624257880000|2021-06-21 06:44:40|2823.5|2817.5|2824.5|2818.5|2824.5|2818.5|2823.5|2817.5|4
1624257900000|2021-06-21 06:45:00|2824.8|2818.8|2825|2819|2825|2819|2824.8|2818.8|2
1624257930000|2021-06-21 06:45:30|2825.3|2819.3|2825.8|2819.8|2825.8|2819.8|2825.3|2819.3|2
1624257940000|2021-06-21 06:45:40|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624257950000|2021-06-21 06:45:50|2826.5|2820.5|2827.3|2821.3|2827.3|2821.3|2826.5|2820.5|2
1624257960000|2021-06-21 06:46:00|2826.8|2820.8|2827|2821|2827|2821|2826.8|2820.8|2
1624257990000|2021-06-21 06:46:30|2827.3|2821.3|2827|2821|2827.3|2821.3|2827|2821|2
1624258000000|2021-06-21 06:46:40|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1624258010000|2021-06-21 06:46:50|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.8|2820.8|2
1624258020000|2021-06-21 06:47:00|2827.5|2821.5|2827.8|2821.8|2827.8|2821.8|2827.5|2821.5|2
1624258030000|2021-06-21 06:47:10|2827.5|2821.5|2827.4|2821.4|2827.5|2821.5|2827.4|2821.4|2
1624258040000|2021-06-21 06:47:20|2826.9|2820.9|2825|2819|2826.9|2820.9|2825|2819|5
1624258050000|2021-06-21 06:47:30|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|2825.5|2819.5|1
1624258070000|2021-06-21 06:47:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624258080000|2021-06-21 06:48:00|2826|2820|2826.3|2820.3|2826.3|2820.3|2826|2820|2
1624258090000|2021-06-21 06:48:10|2826.8|2820.8|2827.3|2821.3|2827.5|2821.5|2826.8|2820.8|5
1624258100000|2021-06-21 06:48:20|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624258110000|2021-06-21 06:48:30|2826.4|2820.4|2825.5|2819.5|2826.4|2820.4|2825.5|2819.5|6
1624258120000|2021-06-21 06:48:40|2825.3|2819.3|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|3
1624258130000|2021-06-21 06:48:50|2826|2820|2825.5|2819.5|2826|2820|2825.5|2819.5|2
1624258140000|2021-06-21 06:49:00|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1624258160000|2021-06-21 06:49:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1624258170000|2021-06-21 06:49:30|2825.3|2819.3|2827.4|2821.4|2827.4|2821.4|2825.3|2819.3|3
1624258180000|2021-06-21 06:49:40|2827.6|2821.6|2827.5|2821.5|2827.6|2821.6|2827.5|2821.5|2
1624258190000|2021-06-21 06:49:50|2827.3|2821.3|2827.5|2821.5|2828.3|2822.3|2827.3|2821.3|4
1624258200000|2021-06-21 06:50:00|2827.3|2821.3|2827.3|2821.3|2827.5|2821.5|2827.3|2821.3|3
1624258210000|2021-06-21 06:50:10|2827.5|2821.5|2828|2822|2828|2822|2827.3|2821.3|7
1624258240000|2021-06-21 06:50:40|2827.8|2821.8|2827.3|2821.3|2827.8|2821.8|2827.3|2821.3|3
1624258250000|2021-06-21 06:50:50|2827|2821|2827.8|2821.8|2827.8|2821.8|2827|2821|3
1624258260000|2021-06-21 06:51:00|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1624258270000|2021-06-21 06:51:10|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827|2821|3
1624258300000|2021-06-21 06:51:40|2827.5|2821.5|2827|2821|2827.5|2821.5|2827|2821|2
1624258310000|2021-06-21 06:51:50|2826.8|2820.8|2827.3|2821.3|2827.3|2821.3|2826.5|2820.5|3
1624258330000|2021-06-21 06:52:10|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|2827.5|2821.5|1
1624258350000|2021-06-21 06:52:30|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|2827.3|2821.3|1
1624258360000|2021-06-21 06:52:40|2827|2821|2827|2821|2827|2821|2827|2821|1
1624258370000|2021-06-21 06:52:50|2826.8|2820.8|2828|2822|2828|2822|2826.8|2820.8|3
1624258380000|2021-06-21 06:53:00|2828.3|2822.3|2827.5|2821.5|2828.3|2822.3|2827.5|2821.5|2
1624258390000|2021-06-21 06:53:10|2827.8|2821.8|2828.5|2822.5|2828.5|2822.5|2827.8|2821.8|3
1624258410000|2021-06-21 06:53:30|2828.8|2822.8|2828.5|2822.5|2828.8|2822.8|2828.5|2822.5|2
1624258420000|2021-06-21 06:53:40|2828.3|2822.3|2828.3|2822.3|2828.3|2822.3|2828|2822|3
1624258430000|2021-06-21 06:53:50|2828|2822|2829.8|2823.8|2830|2824|2827.5|2821.5|10
1624258440000|2021-06-21 06:54:00|2829.5|2823.5|2829|2823|2829.5|2823.5|2829|2823|2
1624258450000|2021-06-21 06:54:10|2829.3|2823.3|2829|2823|2829.3|2823.3|2829|2823|2
1624258460000|2021-06-21 06:54:20|2829.3|2823.3|2829|2823|2829.3|2823.3|2828.8|2822.8|4
1624258470000|2021-06-21 06:54:30|2829.3|2823.3|2830.3|2824.3|2830.3|2824.3|2829|2823|4
1624258480000|2021-06-21 06:54:40|2830.5|2824.5|2830.3|2824.3|2830.5|2824.5|2830|2824|4
1624258490000|2021-06-21 06:54:50|2830|2824|2830|2824|2830.3|2824.3|2830|2824|3
1624258500000|2021-06-21 06:55:00|2830.3|2824.3|2829.9|2823.9|2830.3|2824.3|2829.9|2823.9|3
1624258510000|2021-06-21 06:55:10|2829.4|2823.4|2829.8|2823.8|2829.8|2823.8|2829.1|2823.1|4
1624258530000|2021-06-21 06:55:30|2830|2824|2830|2824|2830|2824|2830|2824|1
1624258540000|2021-06-21 06:55:40|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|2829.9|2823.9|1
1624258550000|2021-06-21 06:55:50|2830.1|2824.1|2832.1|2826.1|2832.1|2826.1|2830.1|2824.1|3
1624258560000|2021-06-21 06:56:00|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624258570000|2021-06-21 06:56:10|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|2831.6|2825.6|1
1624258580000|2021-06-21 06:56:20|2831.4|2825.4|2830.1|2824.1|2831.4|2825.4|2830.1|2824.1|4
1624258590000|2021-06-21 06:56:30|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|2830.6|2824.6|1
1624258600000|2021-06-21 06:56:40|2830.8|2824.8|2831.3|2825.3|2831.3|2825.3|2830.8|2824.8|2
1624258640000|2021-06-21 06:57:20|2831|2825|2831.6|2825.6|2832.1|2826.1|2831|2825|3
1624258650000|2021-06-21 06:57:30|2832.1|2826.1|2830.9|2824.9|2832.1|2826.1|2830.9|2824.9|5
1624258660000|2021-06-21 06:57:40|2830.6|2824.6|2830.1|2824.1|2830.6|2824.6|2830.1|2824.1|3
1624258670000|2021-06-21 06:57:50|2829.9|2823.9|2829.8|2823.8|2829.9|2823.9|2829.8|2823.8|2
1624258680000|2021-06-21 06:58:00|2829.5|2823.5|2830|2824|2830|2824|2829.5|2823.5|3
1624258700000|2021-06-21 06:58:20|2829.8|2823.8|2831.5|2825.5|2831.5|2825.5|2829.8|2823.8|4
1624258720000|2021-06-21 06:58:40|2831.3|2825.3|2830.1|2824.1|2831.3|2825.3|2829.8|2823.8|6
1624258740000|2021-06-21 06:59:00|2829.8|2823.8|2829.3|2823.3|2829.8|2823.8|2829.3|2823.3|2
1624258750000|2021-06-21 06:59:10|2829|2823|2828|2822|2829.1|2823.1|2828|2822|7
1624258760000|2021-06-21 06:59:20|2827.6|2821.6|2827.3|2821.3|2828|2822|2827.3|2821.3|4
1624258770000|2021-06-21 06:59:30|2827|2821|2827.4|2821.4|2827.4|2821.4|2827|2821|2
1624258780000|2021-06-21 06:59:40|2827.9|2821.9|2828.1|2822.1|2828.1|2822.1|2827.9|2821.9|2
1624258790000|2021-06-21 06:59:50|2827.9|2821.9|2827.3|2821.3|2827.9|2821.9|2826.9|2820.9|3
1624258800000|2021-06-21 07:00:00|2827.1|2821.1|2826.4|2820.4|2827.1|2821.1|2826.4|2820.4|4
1624258810000|2021-06-21 07:00:10|2826.5|2820.5|2826.8|2820.8|2826.8|2820.8|2826.5|2820.5|2
1624258820000|2021-06-21 07:00:20|2827.1|2821.1|2827.4|2821.4|2827.4|2821.4|2826.4|2820.4|3
1624258830000|2021-06-21 07:00:30|2827.6|2821.6|2828.4|2822.4|2828.4|2822.4|2827.6|2821.6|3
1624258850000|2021-06-21 07:00:50|2828|2822|2827.8|2821.8|2828.4|2822.4|2827.8|2821.8|4
1624258860000|2021-06-21 07:01:00|2827.6|2821.6|2827|2821|2827.6|2821.6|2827|2821|2
1624258870000|2021-06-21 07:01:10|2826.8|2820.8|2825.3|2819.3|2826.8|2820.8|2825.3|2819.3|5
1624258880000|2021-06-21 07:01:20|2825|2819|2824.8|2818.8|2825|2819|2824.8|2818.8|3
1624258890000|2021-06-21 07:01:30|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|3
1624258900000|2021-06-21 07:01:40|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1624258920000|2021-06-21 07:02:00|2823.4|2817.4|2823.6|2817.6|2823.6|2817.6|2823.4|2817.4|2
1624258970000|2021-06-21 07:02:50|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|2823.8|2817.8|1
1624258980000|2021-06-21 07:03:00|2824|2818|2823.8|2817.8|2824|2818|2823.8|2817.8|2
1624258990000|2021-06-21 07:03:10|2823.6|2817.6|2822.1|2816.1|2823.6|2817.6|2822.1|2816.1|4
1624259000000|2021-06-21 07:03:20|2821.9|2815.9|2822.1|2816.1|2822.1|2816.1|2821.9|2815.9|2
1624259010000|2021-06-21 07:03:30|2823.1|2817.1|2822.9|2816.9|2823.1|2817.1|2822.9|2816.9|2
1624259020000|2021-06-21 07:03:40|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1624259030000|2021-06-21 07:03:50|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|2823.4|2817.4|1
1624259050000|2021-06-21 07:04:10|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1624259070000|2021-06-21 07:04:30|2822.9|2816.9|2822.4|2816.4|2822.9|2816.9|2822.1|2816.1|4
1624259090000|2021-06-21 07:04:50|2822.6|2816.6|2823|2817|2823.3|2817.3|2822.6|2816.6|3
1624259100000|2021-06-21 07:05:00|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|2823.3|2817.3|1
1624259120000|2021-06-21 07:05:20|2822.9|2816.9|2822.9|2816.9|2822.9|2816.9|2822.9|2816.9|1
1624259130000|2021-06-21 07:05:30|2822.6|2816.6|2821.6|2815.6|2822.6|2816.6|2821.6|2815.6|4
1624259140000|2021-06-21 07:05:40|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624259150000|2021-06-21 07:05:50|2821.6|2815.6|2821.9|2815.9|2821.9|2815.9|2821.6|2815.6|2
1624259160000|2021-06-21 07:06:00|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1624259170000|2021-06-21 07:06:10|2821.9|2815.9|2822.9|2816.9|2823|2817|2821.9|2815.9|4
1624259180000|2021-06-21 07:06:20|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1624259190000|2021-06-21 07:06:30|2822.3|2816.3|2821.5|2815.5|2822.3|2816.3|2821.5|2815.5|3
1624259200000|2021-06-21 07:06:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624259210000|2021-06-21 07:06:50|2821.5|2815.5|2821|2815|2821.5|2815.5|2820.8|2814.8|4
1624259220000|2021-06-21 07:07:00|2821.3|2815.3|2822.3|2816.3|2822.3|2816.3|2821.3|2815.3|2
1624259230000|2021-06-21 07:07:10|2822|2816|2822|2816|2822|2816|2822|2816|1
1624259240000|2021-06-21 07:07:20|2821.8|2815.8|2822|2816|2822.1|2816.1|2821.8|2815.8|4
1624259260000|2021-06-21 07:07:40|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1624259280000|2021-06-21 07:08:00|2822|2816|2822.4|2816.4|2822.4|2816.4|2821.8|2815.8|4
1624259290000|2021-06-21 07:08:10|2822.8|2816.8|2824|2818|2824|2818|2822.8|2816.8|4
1624259300000|2021-06-21 07:08:20|2824.6|2818.6|2824|2818|2824.6|2818.6|2824|2818|3
1624259310000|2021-06-21 07:08:30|2824.3|2818.3|2823.4|2817.4|2824.3|2818.3|2823.3|2817.3|5
1624259320000|2021-06-21 07:08:40|2823.5|2817.5|2824.8|2818.8|2824.8|2818.8|2823.5|2817.5|3
1624259330000|2021-06-21 07:08:50|2824.5|2818.5|2824.6|2818.6|2824.6|2818.6|2824.5|2818.5|2
1624259340000|2021-06-21 07:09:00|2824.5|2818.5|2824.8|2818.8|2824.8|2818.8|2824.3|2818.3|3
1624259350000|2021-06-21 07:09:10|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1624259360000|2021-06-21 07:09:20|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1624259370000|2021-06-21 07:09:30|2824.5|2818.5|2823.6|2817.6|2824.5|2818.5|2823.6|2817.6|3
1624259390000|2021-06-21 07:09:50|2823.8|2817.8|2824|2818|2824|2818|2823.8|2817.8|2
1624259400000|2021-06-21 07:10:00|2823.8|2817.8|2824|2818|2824|2818|2823.6|2817.6|3
1624259410000|2021-06-21 07:10:10|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624259420000|2021-06-21 07:10:20|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1624259430000|2021-06-21 07:10:30|2824.6|2818.6|2824.9|2818.9|2825.3|2819.3|2824.5|2818.5|6
1624259440000|2021-06-21 07:10:40|2825.1|2819.1|2825.5|2819.5|2825.5|2819.5|2825.1|2819.1|2
1624259450000|2021-06-21 07:10:50|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|2825.3|2819.3|1
1624259460000|2021-06-21 07:11:00|2825.5|2819.5|2826.3|2820.3|2826.5|2820.5|2825.3|2819.3|8
1624259470000|2021-06-21 07:11:10|2826.5|2820.5|2826.6|2820.6|2826.8|2820.8|2826.5|2820.5|3
1624259480000|2021-06-21 07:11:20|2826.5|2820.5|2825.9|2819.9|2826.5|2820.5|2825.9|2819.9|3
1624259490000|2021-06-21 07:11:30|2825.5|2819.5|2826|2820|2826|2820|2825.3|2819.3|3
1624259500000|2021-06-21 07:11:40|2825.8|2819.8|2825.5|2819.5|2825.8|2819.8|2825.5|2819.5|2
1624259510000|2021-06-21 07:11:50|2825.1|2819.1|2824.6|2818.6|2825.1|2819.1|2824.6|2818.6|2
1624259520000|2021-06-21 07:12:00|2825.3|2819.3|2824.6|2818.6|2825.3|2819.3|2823.5|2817.5|8
1624259530000|2021-06-21 07:12:10|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1624259540000|2021-06-21 07:12:20|2824.6|2818.6|2825|2819|2825|2819|2824.4|2818.4|4
1624259550000|2021-06-21 07:12:30|2825.4|2819.4|2825.8|2819.8|2825.8|2819.8|2824.9|2818.9|5
1624259560000|2021-06-21 07:12:40|2825.6|2819.6|2825.9|2819.9|2825.9|2819.9|2825.6|2819.6|2
1624259570000|2021-06-21 07:12:50|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|2826.1|2820.1|1
1624259580000|2021-06-21 07:13:00|2826|2820|2825.3|2819.3|2826|2820|2825.3|2819.3|4
1624259600000|2021-06-21 07:13:20|2825.6|2819.6|2826|2820|2826|2820|2825.6|2819.6|2
1624259610000|2021-06-21 07:13:30|2825.9|2819.9|2825.8|2819.8|2825.9|2819.9|2825.4|2819.4|4
1624259640000|2021-06-21 07:14:00|2825.4|2819.4|2825.5|2819.5|2825.8|2819.8|2825.4|2819.4|3
1624259650000|2021-06-21 07:14:10|2825.3|2819.3|2824.8|2818.8|2825.4|2819.4|2824.8|2818.8|5
1624259660000|2021-06-21 07:14:20|2825|2819|2825|2819|2825|2819|2825|2819|1
1624259670000|2021-06-21 07:14:30|2824.3|2818.3|2824.8|2818.8|2824.8|2818.8|2824.1|2818.1|3
1624259680000|2021-06-21 07:14:40|2825|2819|2824.9|2818.9|2825.4|2819.4|2824.9|2818.9|5
1624259700000|2021-06-21 07:15:00|2824.5|2818.5|2823.3|2817.3|2824.5|2818.5|2823|2817|10
1624259710000|2021-06-21 07:15:10|2823|2817|2823|2817|2823|2817|2823|2817|1
1624259730000|2021-06-21 07:15:30|2822.9|2816.9|2822.9|2816.9|2822.9|2816.9|2822.9|2816.9|1
1624259740000|2021-06-21 07:15:40|2822.5|2816.5|2822.8|2816.8|2822.8|2816.8|2822.4|2816.4|3
1624259760000|2021-06-21 07:16:00|2823|2817|2822.6|2816.6|2823|2817|2822.6|2816.6|3
1624259770000|2021-06-21 07:16:10|2822.8|2816.8|2823.3|2817.3|2823.3|2817.3|2822.8|2816.8|2
1624259790000|2021-06-21 07:16:30|2823|2817|2822.3|2816.3|2823|2817|2822.3|2816.3|3
1624259800000|2021-06-21 07:16:40|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|2823.1|2817.1|1
1624259820000|2021-06-21 07:17:00|2823.6|2817.6|2823.1|2817.1|2823.6|2817.6|2823.1|2817.1|3
1624259830000|2021-06-21 07:17:10|2822.8|2816.8|2822.4|2816.4|2822.8|2816.8|2822.4|2816.4|2
1624259850000|2021-06-21 07:17:30|2823|2817|2822.9|2816.9|2823|2817|2822.9|2816.9|2
1624259860000|2021-06-21 07:17:40|2823|2817|2823.3|2817.3|2823.3|2817.3|2823|2817|2
1624259880000|2021-06-21 07:18:00|2823|2817|2822.8|2816.8|2823|2817|2822.8|2816.8|2
1624259890000|2021-06-21 07:18:10|2822.5|2816.5|2822.3|2816.3|2822.5|2816.5|2822.3|2816.3|2
1624259900000|2021-06-21 07:18:20|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|2822.8|2816.8|1
1624259910000|2021-06-21 07:18:30|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|2822.5|2816.5|1
1624259920000|2021-06-21 07:18:40|2822|2816|2821.9|2815.9|2822|2816|2821.8|2815.8|4
1624259940000|2021-06-21 07:19:00|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.4|2815.4|3
1624259970000|2021-06-21 07:19:30|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624259980000|2021-06-21 07:19:40|2821.5|2815.5|2821.8|2815.8|2821.8|2815.8|2821.5|2815.5|2
1624260000000|2021-06-21 07:20:00|2821.5|2815.5|2821.1|2815.1|2821.8|2815.8|2821.1|2815.1|5
1624260010000|2021-06-21 07:20:10|2821|2815|2821.6|2815.6|2821.6|2815.6|2821|2815|3
1624260020000|2021-06-21 07:20:20|2821.3|2815.3|2820.9|2814.9|2821.3|2815.3|2820.9|2814.9|2
1624260030000|2021-06-21 07:20:30|2821.1|2815.1|2820.6|2814.6|2821.1|2815.1|2820.6|2814.6|3
1624260040000|2021-06-21 07:20:40|2819.9|2813.9|2820.6|2814.6|2820.6|2814.6|2819.6|2813.6|3
1624260050000|2021-06-21 07:20:50|2820.4|2814.4|2819.9|2813.9|2820.4|2814.4|2819.9|2813.9|2
1624260060000|2021-06-21 07:21:00|2820|2814|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|4
1624260070000|2021-06-21 07:21:10|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1624260080000|2021-06-21 07:21:20|2818.9|2812.9|2818.1|2812.1|2818.9|2812.9|2818.1|2812.1|2
1624260090000|2021-06-21 07:21:30|2818.4|2812.4|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|3
1624260100000|2021-06-21 07:21:40|2818.1|2812.1|2819.4|2813.4|2819.4|2813.4|2818.1|2812.1|4
1624260110000|2021-06-21 07:21:50|2819.3|2813.3|2820.3|2814.3|2820.3|2814.3|2819.3|2813.3|4
1624260120000|2021-06-21 07:22:00|2820.4|2814.4|2820.9|2814.9|2821.3|2815.3|2820.4|2814.4|5
1624260130000|2021-06-21 07:22:10|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624260150000|2021-06-21 07:22:30|2821|2815|2820.1|2814.1|2821|2815|2820.1|2814.1|3
1624260160000|2021-06-21 07:22:40|2820.3|2814.3|2821.1|2815.1|2821.4|2815.4|2820.3|2814.3|5
1624260180000|2021-06-21 07:23:00|2821.4|2815.4|2821.1|2815.1|2821.4|2815.4|2821.1|2815.1|2
1624260190000|2021-06-21 07:23:10|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.1|2815.1|3
1624260200000|2021-06-21 07:23:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.5|2814.5|3
1624260210000|2021-06-21 07:23:30|2820.5|2814.5|2818.9|2812.9|2820.5|2814.5|2818.6|2812.6|6
1624260220000|2021-06-21 07:23:40|2819.3|2813.3|2818.9|2812.9|2819.3|2813.3|2818|2812|8
1624260230000|2021-06-21 07:23:50|2819|2813|2819.8|2813.8|2819.8|2813.8|2819|2813|2
1624260240000|2021-06-21 07:24:00|2819.5|2813.5|2819.3|2813.3|2819.8|2813.8|2819.3|2813.3|4
1624260250000|2021-06-21 07:24:10|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1624260260000|2021-06-21 07:24:20|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1624260270000|2021-06-21 07:24:30|2818.8|2812.8|2818.6|2812.6|2819.1|2813.1|2818.6|2812.6|3
1624260280000|2021-06-21 07:24:40|2818.4|2812.4|2819.1|2813.1|2819.1|2813.1|2818.4|2812.4|4
1624260290000|2021-06-21 07:24:50|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|2
1624260300000|2021-06-21 07:25:00|2819|2813|2818.8|2812.8|2819.3|2813.3|2818.8|2812.8|4
1624260310000|2021-06-21 07:25:10|2818.4|2812.4|2819.1|2813.1|2819.1|2813.1|2817.8|2811.8|5
1624260320000|2021-06-21 07:25:20|2819.5|2813.5|2820.4|2814.4|2820.4|2814.4|2819.3|2813.3|4
1624260330000|2021-06-21 07:25:30|2819.6|2813.6|2819.5|2813.5|2819.6|2813.6|2819.5|2813.5|2
1624260340000|2021-06-21 07:25:40|2819.3|2813.3|2818.6|2812.6|2819.6|2813.6|2818.3|2812.3|7
1624260350000|2021-06-21 07:25:50|2819|2813|2818.8|2812.8|2819|2813|2818.8|2812.8|2
1624260360000|2021-06-21 07:26:00|2819|2813|2819|2813|2819|2813|2819|2813|1
1624260370000|2021-06-21 07:26:10|2818.9|2812.9|2818.6|2812.6|2818.9|2812.9|2818.6|2812.6|2
1624260390000|2021-06-21 07:26:30|2819.1|2813.1|2821.6|2815.6|2821.6|2815.6|2819.1|2813.1|5
1624260400000|2021-06-21 07:26:40|2821.1|2815.1|2820.8|2814.8|2821.1|2815.1|2820.8|2814.8|3
1624260420000|2021-06-21 07:27:00|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1624260430000|2021-06-21 07:27:10|2821|2815|2820.6|2814.6|2821|2815|2820.6|2814.6|3
1624260440000|2021-06-21 07:27:20|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1624260460000|2021-06-21 07:27:40|2821|2815|2821.6|2815.6|2821.6|2815.6|2821|2815|3
1624260470000|2021-06-21 07:27:50|2821.8|2815.8|2821.9|2815.9|2821.9|2815.9|2821.6|2815.6|3
1624260490000|2021-06-21 07:28:10|2822|2816|2821.4|2815.4|2822|2816|2821.4|2815.4|3
1624260500000|2021-06-21 07:28:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624260550000|2021-06-21 07:29:10|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.5|2815.5|2
1624260580000|2021-06-21 07:29:40|2822|2816|2821.3|2815.3|2822|2816|2821.3|2815.3|3
1624260600000|2021-06-21 07:30:00|2821.5|2815.5|2821.3|2815.3|2821.5|2815.5|2821.3|2815.3|2
1624260620000|2021-06-21 07:30:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624260630000|2021-06-21 07:30:30|2822|2816|2822|2816|2822.4|2816.4|2822|2816|5
1624260640000|2021-06-21 07:30:40|2822.3|2816.3|2822|2816|2822.4|2816.4|2821.9|2815.9|4
1624260650000|2021-06-21 07:30:50|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1624260660000|2021-06-21 07:31:00|2821.9|2815.9|2821.6|2815.6|2821.9|2815.9|2821.6|2815.6|2
1624260680000|2021-06-21 07:31:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624260700000|2021-06-21 07:31:40|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1624260710000|2021-06-21 07:31:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624260720000|2021-06-21 07:32:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1624260830000|2021-06-21 07:33:50|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624260900000|2021-06-21 07:35:00|2821.9|2815.9|2820.9|2814.9|2822.1|2816.1|2820.9|2814.9|7
1624260930000|2021-06-21 07:35:30|2820.4|2814.4|2820.1|2814.1|2820.4|2814.4|2820.1|2814.1|2
1624260940000|2021-06-21 07:35:40|2820|2814|2819.8|2813.8|2820|2814|2819.8|2813.8|2
1624260950000|2021-06-21 07:35:50|2820|2814|2820|2814|2820|2814|2820|2814|1
1624260970000|2021-06-21 07:36:10|2819.8|2813.8|2820|2814|2820|2814|2819.8|2813.8|2
1624260980000|2021-06-21 07:36:20|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1624261000000|2021-06-21 07:36:40|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1624261030000|2021-06-21 07:37:10|2819.3|2813.3|2818.9|2812.9|2819.3|2813.3|2818.9|2812.9|2
1624261080000|2021-06-21 07:38:00|2818.8|2812.8|2818.5|2812.5|2818.8|2812.8|2818.3|2812.3|4
1624261090000|2021-06-21 07:38:10|2818.8|2812.8|2819.6|2813.6|2819.6|2813.6|2818.8|2812.8|6
1624261100000|2021-06-21 07:38:20|2819.9|2813.9|2820.1|2814.1|2820.1|2814.1|2819.9|2813.9|2
1624261120000|2021-06-21 07:38:40|2820|2814|2820|2814|2820|2814|2820|2814|1
1624261130000|2021-06-21 07:38:50|2818.9|2812.9|2820.1|2814.1|2820.1|2814.1|2818.9|2812.9|5
1624261140000|2021-06-21 07:39:00|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1624261170000|2021-06-21 07:39:30|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624261200000|2021-06-21 07:40:00|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1624261230000|2021-06-21 07:40:30|2820.9|2814.9|2821.4|2815.4|2821.5|2815.5|2820.9|2814.9|4
1624261240000|2021-06-21 07:40:40|2820.1|2814.1|2820|2814|2820.1|2814.1|2820|2814|2
1624261250000|2021-06-21 07:40:50|2820.1|2814.1|2819.5|2813.5|2820.1|2814.1|2819.5|2813.5|3
1624261260000|2021-06-21 07:41:00|2819.8|2813.8|2821.4|2815.4|2821.4|2815.4|2819.8|2813.8|2
1624261270000|2021-06-21 07:41:10|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1624261280000|2021-06-21 07:41:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624261300000|2021-06-21 07:41:40|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1624261320000|2021-06-21 07:42:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1624261330000|2021-06-21 07:42:10|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624261340000|2021-06-21 07:42:20|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624261350000|2021-06-21 07:42:30|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1624261360000|2021-06-21 07:42:40|2821.6|2815.6|2820.9|2814.9|2821.6|2815.6|2820.9|2814.9|4
1624261370000|2021-06-21 07:42:50|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1624261380000|2021-06-21 07:43:00|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|2
1624261390000|2021-06-21 07:43:10|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821|2815|3
1624261400000|2021-06-21 07:43:20|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.6|2814.6|4
1624261410000|2021-06-21 07:43:30|2820.6|2814.6|2820.9|2814.9|2820.9|2814.9|2819.9|2813.9|3
1624261420000|2021-06-21 07:43:40|2821.1|2815.1|2821|2815|2821.1|2815.1|2821|2815|2
1624261430000|2021-06-21 07:43:50|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624261440000|2021-06-21 07:44:00|2821.4|2815.4|2821.4|2815.4|2821.6|2815.6|2821.3|2815.3|7
1624261450000|2021-06-21 07:44:10|2821.3|2815.3|2821.3|2815.3|2821.6|2815.6|2821.3|2815.3|8
1624261460000|2021-06-21 07:44:20|2821.4|2815.4|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|3
1624261500000|2021-06-21 07:45:00|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1624261520000|2021-06-21 07:45:20|2821.1|2815.1|2821.4|2815.4|2821.4|2815.4|2821.1|2815.1|2
1624261550000|2021-06-21 07:45:50|2821.6|2815.6|2821.4|2815.4|2821.6|2815.6|2821.4|2815.4|2
1624261560000|2021-06-21 07:46:00|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1624261580000|2021-06-21 07:46:20|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624261620000|2021-06-21 07:47:00|2821|2815|2821|2815|2821.1|2815.1|2821|2815|3
1624261640000|2021-06-21 07:47:20|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624261650000|2021-06-21 07:47:30|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624261670000|2021-06-21 07:47:50|2821|2815|2821.5|2815.5|2821.5|2815.5|2821|2815|3
1624261700000|2021-06-21 07:48:20|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624261720000|2021-06-21 07:48:40|2821.4|2815.4|2821.5|2815.5|2821.8|2815.8|2821.4|2815.4|4
1624261730000|2021-06-21 07:48:50|2821.8|2815.8|2821.6|2815.6|2821.8|2815.8|2821.6|2815.6|2
1624261750000|2021-06-21 07:49:10|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624261760000|2021-06-21 07:49:20|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624261780000|2021-06-21 07:49:40|2821.4|2815.4|2820.8|2814.8|2821.4|2815.4|2820.8|2814.8|3
1624261790000|2021-06-21 07:49:50|2821|2815|2821.3|2815.3|2821.3|2815.3|2821|2815|2
1624261800000|2021-06-21 07:50:00|2821.5|2815.5|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|3
1624261810000|2021-06-21 07:50:10|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|2821.5|2815.5|1
1624261820000|2021-06-21 07:50:20|2821.8|2815.8|2821.5|2815.5|2821.8|2815.8|2821.5|2815.5|2
1624261830000|2021-06-21 07:50:30|2821.8|2815.8|2821.3|2815.3|2821.8|2815.8|2821.3|2815.3|2
1624261850000|2021-06-21 07:50:50|2821|2815|2821|2815|2821|2815|2821|2815|1
1624261860000|2021-06-21 07:51:00|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1624261870000|2021-06-21 07:51:10|2820.8|2814.8|2821|2815|2821|2815|2820.8|2814.8|2
1624261900000|2021-06-21 07:51:40|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624261930000|2021-06-21 07:52:10|2822|2816|2821.8|2815.8|2822|2816|2821.8|2815.8|4
1624261940000|2021-06-21 07:52:20|2822|2816|2822|2816|2822|2816|2821.8|2815.8|3
1624261950000|2021-06-21 07:52:30|2821.8|2815.8|2821.8|2815.8|2822|2816|2821.8|2815.8|3
1624261960000|2021-06-21 07:52:40|2822|2816|2822|2816|2822|2816|2821.8|2815.8|3
1624261980000|2021-06-21 07:53:00|2822.1|2816.1|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|3
1624261990000|2021-06-21 07:53:10|2821.9|2815.9|2822|2816|2822|2816|2821.9|2815.9|2
1624262000000|2021-06-21 07:53:20|2822.4|2816.4|2822.1|2816.1|2822.4|2816.4|2822.1|2816.1|2
1624262010000|2021-06-21 07:53:30|2821.4|2815.4|2821.6|2815.6|2821.6|2815.6|2821.1|2815.1|5
1624262020000|2021-06-21 07:53:40|2821.9|2815.9|2820.9|2814.9|2821.9|2815.9|2820.9|2814.9|4
1624262030000|2021-06-21 07:53:50|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1624262050000|2021-06-21 07:54:10|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1624262100000|2021-06-21 07:55:00|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|2820.9|2814.9|1
1624262150000|2021-06-21 07:55:50|2821.1|2815.1|2820.9|2814.9|2821.1|2815.1|2820.9|2814.9|2
1624262180000|2021-06-21 07:56:20|2820.6|2814.6|2820.4|2814.4|2820.6|2814.6|2820.4|2814.4|2
1624262210000|2021-06-21 07:56:50|2820.3|2814.3|2819.6|2813.6|2820.3|2814.3|2819.6|2813.6|4
1624262220000|2021-06-21 07:57:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1624262230000|2021-06-21 07:57:10|2820|2814|2820.5|2814.5|2820.8|2814.8|2820|2814|5
1624262240000|2021-06-21 07:57:20|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1624262250000|2021-06-21 07:57:30|2820.5|2814.5|2820.4|2814.4|2820.5|2814.5|2820.4|2814.4|2
1624262260000|2021-06-21 07:57:40|2820.8|2814.8|2819.6|2813.6|2820.8|2814.8|2819.6|2813.6|2
1624262270000|2021-06-21 07:57:50|2819.4|2813.4|2818.9|2812.9|2819.4|2813.4|2818.9|2812.9|2
1624262280000|2021-06-21 07:58:00|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|2818.6|2812.6|1
1624262290000|2021-06-21 07:58:10|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624262310000|2021-06-21 07:58:30|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1624262330000|2021-06-21 07:58:50|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624262360000|2021-06-21 07:59:20|2818.5|2812.5|2817.6|2811.6|2818.5|2812.5|2817.6|2811.6|2
1624262400000|2021-06-21 08:00:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1624262440000|2021-06-21 08:00:40|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624262460000|2021-06-21 08:01:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1624262470000|2021-06-21 08:01:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624262480000|2021-06-21 08:01:20|2817.1|2811.1|2817.6|2811.6|2817.6|2811.6|2817.1|2811.1|3
1624262490000|2021-06-21 08:01:30|2817.1|2811.1|2817.4|2811.4|2817.6|2811.6|2817.1|2811.1|5
1624262500000|2021-06-21 08:01:40|2817.6|2811.6|2818.5|2812.5|2818.5|2812.5|2817.6|2811.6|2
1624262510000|2021-06-21 08:01:50|2818.3|2812.3|2818.1|2812.1|2818.3|2812.3|2818.1|2812.1|2
1624262520000|2021-06-21 08:02:00|2818.3|2812.3|2817.4|2811.4|2818.3|2812.3|2817.4|2811.4|3
1624262540000|2021-06-21 08:02:20|2817.1|2811.1|2817.1|2811.1|2817.4|2811.4|2817.1|2811.1|3
1624262570000|2021-06-21 08:02:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624262590000|2021-06-21 08:03:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1624262600000|2021-06-21 08:03:20|2815.3|2809.3|2815|2809|2815.3|2809.3|2815|2809|2
1624262620000|2021-06-21 08:03:40|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1624262640000|2021-06-21 08:04:00|2815.5|2809.5|2814.9|2808.9|2815.5|2809.5|2814.9|2808.9|3
1624262650000|2021-06-21 08:04:10|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624262720000|2021-06-21 08:05:20|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624262730000|2021-06-21 08:05:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624262740000|2021-06-21 08:05:40|2814.9|2808.9|2814.9|2808.9|2815.3|2809.3|2814.6|2808.6|5
1624262750000|2021-06-21 08:05:50|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624262800000|2021-06-21 08:06:40|2814.9|2808.9|2815.1|2809.1|2815.4|2809.4|2814.9|2808.9|5
1624262810000|2021-06-21 08:06:50|2815.4|2809.4|2815.8|2809.8|2815.8|2809.8|2815.4|2809.4|2
1624262820000|2021-06-21 08:07:00|2816|2810|2816.4|2810.4|2816.6|2810.6|2815.9|2809.9|6
1624262840000|2021-06-21 08:07:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1624262850000|2021-06-21 08:07:30|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624262870000|2021-06-21 08:07:50|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1624262880000|2021-06-21 08:08:00|2816.1|2810.1|2815.6|2809.6|2816.1|2810.1|2815.6|2809.6|2
1624262890000|2021-06-21 08:08:10|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1624262920000|2021-06-21 08:08:40|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624262940000|2021-06-21 08:09:00|2816.1|2810.1|2816.3|2810.3|2816.3|2810.3|2816.1|2810.1|2
1624262950000|2021-06-21 08:09:10|2816.6|2810.6|2816.5|2810.5|2816.8|2810.8|2816.5|2810.5|3
1624262960000|2021-06-21 08:09:20|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624262970000|2021-06-21 08:09:30|2816|2810|2815.9|2809.9|2816.3|2810.3|2815.8|2809.8|6
1624262980000|2021-06-21 08:09:40|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1624262990000|2021-06-21 08:09:50|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|4
1624263000000|2021-06-21 08:10:00|2815.5|2809.5|2815.9|2809.9|2815.9|2809.9|2815.5|2809.5|3
1624263010000|2021-06-21 08:10:10|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1624263020000|2021-06-21 08:10:20|2815.9|2809.9|2816.1|2810.1|2816.1|2810.1|2815.9|2809.9|2
1624263040000|2021-06-21 08:10:40|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624263050000|2021-06-21 08:10:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1624263060000|2021-06-21 08:11:00|2815.5|2809.5|2816.1|2810.1|2816.1|2810.1|2815.5|2809.5|2
1624263070000|2021-06-21 08:11:10|2815.8|2809.8|2815.5|2809.5|2815.8|2809.8|2815.5|2809.5|2
1624263080000|2021-06-21 08:11:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624263100000|2021-06-21 08:11:40|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1624263110000|2021-06-21 08:11:50|2816|2810|2816.3|2810.3|2816.3|2810.3|2816|2810|2
1624263120000|2021-06-21 08:12:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.3|2810.3|3
1624263130000|2021-06-21 08:12:10|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1624263140000|2021-06-21 08:12:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1624263150000|2021-06-21 08:12:30|2816.1|2810.1|2816|2810|2816.3|2810.3|2816|2810|3
1624263160000|2021-06-21 08:12:40|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1624263200000|2021-06-21 08:13:20|2816.4|2810.4|2816.8|2810.8|2816.8|2810.8|2816.4|2810.4|3
1624263210000|2021-06-21 08:13:30|2817.5|2811.5|2817.6|2811.6|2817.9|2811.9|2817.5|2811.5|3
1624263220000|2021-06-21 08:13:40|2817.8|2811.8|2817.4|2811.4|2817.8|2811.8|2816.6|2810.6|5
1624263230000|2021-06-21 08:13:50|2817.1|2811.1|2816.8|2810.8|2817.1|2811.1|2816.8|2810.8|4
1624263250000|2021-06-21 08:14:10|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624263310000|2021-06-21 08:15:10|2817|2811|2817|2811|2817|2811|2817|2811|1
1624263320000|2021-06-21 08:15:20|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|2816.8|2810.8|1
1624263330000|2021-06-21 08:15:30|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624263350000|2021-06-21 08:15:50|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1624263360000|2021-06-21 08:16:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624263370000|2021-06-21 08:16:10|2816.5|2810.5|2816.3|2810.3|2816.5|2810.5|2816.3|2810.3|2
1624263380000|2021-06-21 08:16:20|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1624263390000|2021-06-21 08:16:30|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624263420000|2021-06-21 08:17:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624263430000|2021-06-21 08:17:10|2817.1|2811.1|2816.6|2810.6|2817.1|2811.1|2816.6|2810.6|2
1624263440000|2021-06-21 08:17:20|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.3|2810.3|3
1624263480000|2021-06-21 08:18:00|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624263490000|2021-06-21 08:18:10|2816|2810|2815.8|2809.8|2816|2810|2815.8|2809.8|2
1624263500000|2021-06-21 08:18:20|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.1|2809.1|4
1624263510000|2021-06-21 08:18:30|2815.8|2809.8|2816|2810|2816|2810|2815.8|2809.8|2
1624263530000|2021-06-21 08:18:50|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1624263560000|2021-06-21 08:19:20|2816|2810|2816|2810|2816|2810|2816|2810|1
1624263570000|2021-06-21 08:19:30|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.3|2810.3|6
1624263590000|2021-06-21 08:19:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.6|2810.6|3
1624263600000|2021-06-21 08:20:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624263630000|2021-06-21 08:20:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624263650000|2021-06-21 08:20:50|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1624263680000|2021-06-21 08:21:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624263690000|2021-06-21 08:21:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624263700000|2021-06-21 08:21:40|2817.1|2811.1|2817.3|2811.3|2817.5|2811.5|2817|2811|5
1624263710000|2021-06-21 08:21:50|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|1
1624263720000|2021-06-21 08:22:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624263730000|2021-06-21 08:22:10|2816.9|2810.9|2817.3|2811.3|2817.5|2811.5|2816.9|2810.9|4
1624263780000|2021-06-21 08:23:00|2817.5|2811.5|2817.6|2811.6|2817.6|2811.6|2817.5|2811.5|2
1624263790000|2021-06-21 08:23:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1624263840000|2021-06-21 08:24:00|2817|2811|2817|2811|2817|2811|2817|2811|1
1624263850000|2021-06-21 08:24:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1624263880000|2021-06-21 08:24:40|2817|2811|2817|2811|2817|2811|2817|2811|1
1624263890000|2021-06-21 08:24:50|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1624263930000|2021-06-21 08:25:30|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1624263960000|2021-06-21 08:26:00|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1624263970000|2021-06-21 08:26:10|2817|2811|2816.6|2810.6|2817|2811|2816.6|2810.6|2
1624263980000|2021-06-21 08:26:20|2816.5|2810.5|2816|2810|2816.5|2810.5|2816|2810|3
1624263990000|2021-06-21 08:26:30|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1624264020000|2021-06-21 08:27:00|2815.9|2809.9|2815.1|2809.1|2815.9|2809.9|2815.1|2809.1|4
1624264050000|2021-06-21 08:27:30|2815.3|2809.3|2815.1|2809.1|2815.3|2809.3|2815.1|2809.1|2
1624264170000|2021-06-21 08:29:30|2815.4|2809.4|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|4
1624264200000|2021-06-21 08:30:00|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1624264220000|2021-06-21 08:30:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624264230000|2021-06-21 08:30:30|2816.1|2810.1|2815.4|2809.4|2816.1|2810.1|2815.4|2809.4|3
1624264250000|2021-06-21 08:30:50|2815.6|2809.6|2815.4|2809.4|2815.9|2809.9|2815.4|2809.4|3
1624264260000|2021-06-21 08:31:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624264270000|2021-06-21 08:31:10|2815.1|2809.1|2815.9|2809.9|2817.1|2811.1|2815.1|2809.1|3
1624264290000|2021-06-21 08:31:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624264330000|2021-06-21 08:32:10|2814.9|2808.9|2814.6|2808.6|2814.9|2808.9|2814.6|2808.6|2
1624264370000|2021-06-21 08:32:50|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2815.1|2809.1|2
1624264410000|2021-06-21 08:33:30|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1624264430000|2021-06-21 08:33:50|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1624264450000|2021-06-21 08:34:10|2814.9|2808.9|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|2
1624264490000|2021-06-21 08:34:50|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624264510000|2021-06-21 08:35:10|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|4
1624264520000|2021-06-21 08:35:20|2814.6|2808.6|2815.1|2809.1|2815.1|2809.1|2814.6|2808.6|3
1624264530000|2021-06-21 08:35:30|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624264540000|2021-06-21 08:35:40|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1624264550000|2021-06-21 08:35:50|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624264590000|2021-06-21 08:36:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624264650000|2021-06-21 08:37:30|2815.6|2809.6|2815.8|2809.8|2815.8|2809.8|2815.6|2809.6|2
1624264670000|2021-06-21 08:37:50|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1624264690000|2021-06-21 08:38:10|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1624264700000|2021-06-21 08:38:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624264710000|2021-06-21 08:38:30|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624264730000|2021-06-21 08:38:50|2814.6|2808.6|2814.1|2808.1|2814.6|2808.6|2814.1|2808.1|3
1624264750000|2021-06-21 08:39:10|2813.9|2807.9|2814.1|2808.1|2814.1|2808.1|2813.9|2807.9|2
1624264760000|2021-06-21 08:39:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2813.9|2807.9|3
1624264770000|2021-06-21 08:39:30|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1624264790000|2021-06-21 08:39:50|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|2814.1|2808.1|1
1624264800000|2021-06-21 08:40:00|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1624264810000|2021-06-21 08:40:10|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1624264840000|2021-06-21 08:40:40|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.1|2807.1|4
1624264880000|2021-06-21 08:41:20|2814|2808|2814|2808|2814|2808|2814|2808|1
1624264890000|2021-06-21 08:41:30|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|2813.8|2807.8|1
1624264910000|2021-06-21 08:41:50|2813.5|2807.5|2813.8|2807.8|2813.8|2807.8|2813.5|2807.5|2
1624264920000|2021-06-21 08:42:00|2814|2808|2813.8|2807.8|2814|2808|2813.8|2807.8|2
1624264940000|2021-06-21 08:42:20|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|2813.9|2807.9|1
1624264950000|2021-06-21 08:42:30|2813.8|2807.8|2813.3|2807.3|2813.8|2807.8|2813.3|2807.3|3
1624264960000|2021-06-21 08:42:40|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|2813.5|2807.5|1
1624264990000|2021-06-21 08:43:10|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|2813.6|2807.6|1
1624265020000|2021-06-21 08:43:40|2814|2808|2814|2808|2814|2808|2814|2808|1
1624265030000|2021-06-21 08:43:50|2814.4|2808.4|2816.6|2810.6|2816.6|2810.6|2814.4|2808.4|2
1624265050000|2021-06-21 08:44:10|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1624265070000|2021-06-21 08:44:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624265090000|2021-06-21 08:44:50|2814.9|2808.9|2814.5|2808.5|2814.9|2808.9|2814.5|2808.5|2
1624265100000|2021-06-21 08:45:00|2814.3|2808.3|2814.9|2808.9|2814.9|2808.9|2814.3|2808.3|4
1624265120000|2021-06-21 08:45:20|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624265140000|2021-06-21 08:45:40|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624265150000|2021-06-21 08:45:50|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624265170000|2021-06-21 08:46:10|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1624265180000|2021-06-21 08:46:20|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624265210000|2021-06-21 08:46:50|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|2816.3|2810.3|1
1624265230000|2021-06-21 08:47:10|2817|2811|2817|2811|2817|2811|2817|2811|1
1624265240000|2021-06-21 08:47:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624265280000|2021-06-21 08:48:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624265290000|2021-06-21 08:48:10|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1624265300000|2021-06-21 08:48:20|2816.8|2810.8|2817.3|2811.3|2817.3|2811.3|2816.8|2810.8|2
1624265310000|2021-06-21 08:48:30|2817.4|2811.4|2817.6|2811.6|2817.6|2811.6|2817.4|2811.4|2
1624265320000|2021-06-21 08:48:40|2817.1|2811.1|2816.9|2810.9|2817.1|2811.1|2816.9|2810.9|2
1624265330000|2021-06-21 08:48:50|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1624265340000|2021-06-21 08:49:00|2817.5|2811.5|2817.4|2811.4|2817.5|2811.5|2817.4|2811.4|2
1624265360000|2021-06-21 08:49:20|2816.9|2810.9|2816.5|2810.5|2816.9|2810.9|2816.3|2810.3|4
1624265420000|2021-06-21 08:50:20|2816.6|2810.6|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|3
1624265440000|2021-06-21 08:50:40|2816.8|2810.8|2816.6|2810.6|2816.8|2810.8|2816.6|2810.6|2
1624265450000|2021-06-21 08:50:50|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1624265470000|2021-06-21 08:51:10|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|2816.5|2810.5|1
1624265510000|2021-06-21 08:51:50|2816.3|2810.3|2816|2810|2816.3|2810.3|2816|2810|2
1624265550000|2021-06-21 08:52:30|2815.9|2809.9|2816.5|2810.5|2816.5|2810.5|2815.9|2809.9|2
1624265570000|2021-06-21 08:52:50|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624265580000|2021-06-21 08:53:00|2816|2810|2816|2810|2816|2810|2816|2810|1
1624265590000|2021-06-21 08:53:10|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|2815.8|2809.8|1
1624265600000|2021-06-21 08:53:20|2815.6|2809.6|2815.6|2809.6|2815.8|2809.8|2815.6|2809.6|3
1624265610000|2021-06-21 08:53:30|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624265620000|2021-06-21 08:53:40|2815.1|2809.1|2814.9|2808.9|2815.4|2809.4|2814.6|2808.6|5
1624265630000|2021-06-21 08:53:50|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1624265640000|2021-06-21 08:54:00|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1624265650000|2021-06-21 08:54:10|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624265660000|2021-06-21 08:54:20|2814.9|2808.9|2814.4|2808.4|2814.9|2808.9|2814.4|2808.4|3
1624265690000|2021-06-21 08:54:50|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624265700000|2021-06-21 08:55:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1624265720000|2021-06-21 08:55:20|2814.6|2808.6|2814.8|2808.8|2814.8|2808.8|2814.6|2808.6|2
1624265730000|2021-06-21 08:55:30|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624265740000|2021-06-21 08:55:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624265780000|2021-06-21 08:56:20|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1624265790000|2021-06-21 08:56:30|2815.3|2809.3|2815.6|2809.6|2815.6|2809.6|2815.3|2809.3|2
1624265800000|2021-06-21 08:56:40|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624265810000|2021-06-21 08:56:50|2815.1|2809.1|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|3
1624265820000|2021-06-21 08:57:00|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1624265830000|2021-06-21 08:57:10|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624265840000|2021-06-21 08:57:20|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624265860000|2021-06-21 08:57:40|2815.4|2809.4|2815.1|2809.1|2815.4|2809.4|2815.1|2809.1|2
1624265880000|2021-06-21 08:58:00|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624265890000|2021-06-21 08:58:10|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1624265900000|2021-06-21 08:58:20|2814.6|2808.6|2814.4|2808.4|2814.6|2808.6|2814.4|2808.4|2
1624265910000|2021-06-21 08:58:30|2814.9|2808.9|2814.4|2808.4|2814.9|2808.9|2814.4|2808.4|2
1624265920000|2021-06-21 08:58:40|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|2814.8|2808.8|1
1624265930000|2021-06-21 08:58:50|2815.3|2809.3|2815.4|2809.4|2815.8|2809.8|2815.3|2809.3|4
1624265950000|2021-06-21 08:59:10|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624265960000|2021-06-21 08:59:20|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624265980000|2021-06-21 08:59:40|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624265990000|2021-06-21 08:59:50|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624266000000|2021-06-21 09:00:00|2815.6|2809.6|2815.8|2809.8|2815.8|2809.8|2815.6|2809.6|2
1624266010000|2021-06-21 09:00:10|2815.6|2809.6|2814.9|2808.9|2815.6|2809.6|2814.8|2808.8|6
1624266030000|2021-06-21 09:00:30|2814.5|2808.5|2814.4|2808.4|2814.5|2808.5|2814.4|2808.4|2
1624266040000|2021-06-21 09:00:40|2814.5|2808.5|2814.8|2808.8|2814.8|2808.8|2814.5|2808.5|2
1624266050000|2021-06-21 09:00:50|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624266070000|2021-06-21 09:01:10|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1624266100000|2021-06-21 09:01:40|2814.8|2808.8|2815.3|2809.3|2815.3|2809.3|2814.8|2808.8|2
1624266120000|2021-06-21 09:02:00|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1624266130000|2021-06-21 09:02:10|2814.9|2808.9|2814.8|2808.8|2814.9|2808.9|2814.4|2808.4|6
1624266140000|2021-06-21 09:02:20|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1624266150000|2021-06-21 09:02:30|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|2815.5|2809.5|1
1624266160000|2021-06-21 09:02:40|2816.3|2810.3|2816.6|2810.6|2816.6|2810.6|2816.3|2810.3|2
1624266170000|2021-06-21 09:02:50|2816.5|2810.5|2815.3|2809.3|2816.5|2810.5|2815.3|2809.3|4
1624266180000|2021-06-21 09:03:00|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|2815.4|2809.4|1
1624266190000|2021-06-21 09:03:10|2815|2809|2815.3|2809.3|2815.3|2809.3|2815|2809|2
1624266200000|2021-06-21 09:03:20|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|1
1624266210000|2021-06-21 09:03:30|2814.9|2808.9|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|3
1624266220000|2021-06-21 09:03:40|2814.6|2808.6|2814.9|2808.9|2814.9|2808.9|2814.6|2808.6|2
1624266240000|2021-06-21 09:04:00|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|3
1624266280000|2021-06-21 09:04:40|2815.4|2809.4|2814.9|2808.9|2815.4|2809.4|2814.9|2808.9|3
1624266290000|2021-06-21 09:04:50|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.4|2808.4|3
1624266300000|2021-06-21 09:05:00|2814.9|2808.9|2814.8|2808.8|2815.1|2809.1|2814.8|2808.8|3
1624266320000|2021-06-21 09:05:20|2814.4|2808.4|2814.5|2808.5|2814.8|2808.8|2814.4|2808.4|3
1624266350000|2021-06-21 09:05:50|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|2814.3|2808.3|1
1624266380000|2021-06-21 09:06:20|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1624266390000|2021-06-21 09:06:30|2815.4|2809.4|2815.3|2809.3|2815.9|2809.9|2815.3|2809.3|4
1624266400000|2021-06-21 09:06:40|2815.1|2809.1|2815.9|2809.9|2815.9|2809.9|2815.1|2809.1|3
1624266410000|2021-06-21 09:06:50|2816.3|2810.3|2816.5|2810.5|2816.5|2810.5|2816.3|2810.3|2
1624266420000|2021-06-21 09:07:00|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624266430000|2021-06-21 09:07:10|2816.1|2810.1|2815.9|2809.9|2816.1|2810.1|2815.9|2809.9|2
1624266440000|2021-06-21 09:07:20|2815.6|2809.6|2815.4|2809.4|2815.6|2809.6|2815.4|2809.4|2
1624266450000|2021-06-21 09:07:30|2815.1|2809.1|2815.1|2809.1|2815.1|2809.1|2814.9|2808.9|3
1624266460000|2021-06-21 09:07:40|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624266470000|2021-06-21 09:07:50|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|2814.6|2808.6|1
1624266480000|2021-06-21 09:08:00|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|2814.4|2808.4|1
1624266500000|2021-06-21 09:08:20|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|2814.9|2808.9|1
1624266510000|2021-06-21 09:08:30|2815.6|2809.6|2815.1|2809.1|2815.6|2809.6|2815.1|2809.1|3
1624266520000|2021-06-21 09:08:40|2814.9|2808.9|2815.4|2809.4|2815.4|2809.4|2814.9|2808.9|2
1624266530000|2021-06-21 09:08:50|2815.6|2809.6|2816.4|2810.4|2816.4|2810.4|2815.6|2809.6|3
1624266540000|2021-06-21 09:09:00|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624266550000|2021-06-21 09:09:10|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624266570000|2021-06-21 09:09:30|2816.1|2810.1|2815.4|2809.4|2816.1|2810.1|2815.4|2809.4|6
1624266590000|2021-06-21 09:09:50|2815.1|2809.1|2814.9|2808.9|2815.1|2809.1|2814.9|2808.9|2
1624266630000|2021-06-21 09:10:30|2814.6|2808.6|2814.3|2808.3|2814.6|2808.6|2814.3|2808.3|3
1624266640000|2021-06-21 09:10:40|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|2815.3|2809.3|1
1624266650000|2021-06-21 09:10:50|2815.6|2809.6|2816.4|2810.4|2816.4|2810.4|2815.6|2809.6|3
1624266660000|2021-06-21 09:11:00|2816.6|2810.6|2816.4|2810.4|2816.6|2810.6|2816.4|2810.4|2
1624266670000|2021-06-21 09:11:10|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624266680000|2021-06-21 09:11:20|2816.4|2810.4|2815.9|2809.9|2816.4|2810.4|2815.9|2809.9|3
1624266690000|2021-06-21 09:11:30|2815.6|2809.6|2815.9|2809.9|2815.9|2809.9|2815.6|2809.6|2
1624266700000|2021-06-21 09:11:40|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|2815.6|2809.6|1
1624266710000|2021-06-21 09:11:50|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|2815.9|2809.9|1
1624266720000|2021-06-21 09:12:00|2816.1|2810.1|2816.6|2810.6|2816.6|2810.6|2816.1|2810.1|2
1624266730000|2021-06-21 09:12:10|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|2816.4|2810.4|1
1624266740000|2021-06-21 09:12:20|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|2816.1|2810.1|1
1624266750000|2021-06-21 09:12:30|2816.4|2810.4|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|3
1624266760000|2021-06-21 09:12:40|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.3|2811.3|3
1624266770000|2021-06-21 09:12:50|2817.3|2811.3|2816.8|2810.8|2817.3|2811.3|2816.8|2810.8|2
1624266780000|2021-06-21 09:13:00|2816.5|2810.5|2815.6|2809.6|2816.5|2810.5|2815.6|2809.6|5
1624266790000|2021-06-21 09:13:10|2815.8|2809.8|2816.3|2810.3|2816.3|2810.3|2815.8|2809.8|2
1624266800000|2021-06-21 09:13:20|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624266830000|2021-06-21 09:13:50|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|2
1624266840000|2021-06-21 09:14:00|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1624266850000|2021-06-21 09:14:10|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|2817.3|2811.3|1
1624266860000|2021-06-21 09:14:20|2817.5|2811.5|2817.4|2811.4|2817.5|2811.5|2817.4|2811.4|2
1624266870000|2021-06-21 09:14:30|2816.9|2810.9|2816.9|2810.9|2816.9|2810.9|2816.4|2810.4|4
1624266880000|2021-06-21 09:14:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|1
1624266900000|2021-06-21 09:15:00|2816.4|2810.4|2817.3|2811.3|2817.3|2811.3|2816.4|2810.4|4
1624266910000|2021-06-21 09:15:10|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624266920000|2021-06-21 09:15:20|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|2817.5|2811.5|1
1624266930000|2021-06-21 09:15:30|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624266940000|2021-06-21 09:15:40|2816.6|2810.6|2816.6|2810.6|2816.6|2810.6|2815.4|2809.4|4
1624266950000|2021-06-21 09:15:50|2816.9|2810.9|2817.6|2811.6|2817.6|2811.6|2816.9|2810.9|4
1624266970000|2021-06-21 09:16:10|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624266980000|2021-06-21 09:16:20|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624266990000|2021-06-21 09:16:30|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1624267000000|2021-06-21 09:16:40|2818.9|2812.9|2817.6|2811.6|2818.9|2812.9|2817.6|2811.6|2
1624267010000|2021-06-21 09:16:50|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624267050000|2021-06-21 09:17:30|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1624267060000|2021-06-21 09:17:40|2816.9|2810.9|2817.4|2811.4|2817.4|2811.4|2816.9|2810.9|3
1624267090000|2021-06-21 09:18:10|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|2817.1|2811.1|1
1624267100000|2021-06-21 09:18:20|2816.9|2810.9|2816.6|2810.6|2816.9|2810.9|2816.6|2810.6|2
1624267130000|2021-06-21 09:18:50|2816.4|2810.4|2816.6|2810.6|2816.6|2810.6|2816.4|2810.4|2
1624267140000|2021-06-21 09:19:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267150000|2021-06-21 09:19:10|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267170000|2021-06-21 09:19:30|2818.4|2812.4|2817.9|2811.9|2818.4|2812.4|2817.9|2811.9|5
1624267180000|2021-06-21 09:19:40|2817.6|2811.6|2818.1|2812.1|2818.1|2812.1|2817.6|2811.6|3
1624267200000|2021-06-21 09:20:00|2817.9|2811.9|2817.6|2811.6|2817.9|2811.9|2817.6|2811.6|2
1624267210000|2021-06-21 09:20:10|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267220000|2021-06-21 09:20:20|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|2818.1|2812.1|1
1624267230000|2021-06-21 09:20:30|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1624267250000|2021-06-21 09:20:50|2817.9|2811.9|2817.4|2811.4|2817.9|2811.9|2817.4|2811.4|3
1624267260000|2021-06-21 09:21:00|2817.6|2811.6|2818.4|2812.4|2818.4|2812.4|2817.6|2811.6|2
1624267280000|2021-06-21 09:21:20|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267290000|2021-06-21 09:21:30|2817.6|2811.6|2818.1|2812.1|2818.1|2812.1|2817.6|2811.6|2
1624267300000|2021-06-21 09:21:40|2818.5|2812.5|2818.1|2812.1|2818.5|2812.5|2818.1|2812.1|3
1624267310000|2021-06-21 09:21:50|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267320000|2021-06-21 09:22:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1624267330000|2021-06-21 09:22:10|2817.6|2811.6|2818.1|2812.1|2818.1|2812.1|2817.6|2811.6|3
1624267340000|2021-06-21 09:22:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624267350000|2021-06-21 09:22:30|2817.1|2811.1|2817.6|2811.6|2817.9|2811.9|2817.1|2811.1|3
1624267360000|2021-06-21 09:22:40|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624267380000|2021-06-21 09:23:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267400000|2021-06-21 09:23:20|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|2817.4|2811.4|1
1624267420000|2021-06-21 09:23:40|2817.6|2811.6|2817.9|2811.9|2817.9|2811.9|2817.6|2811.6|2
1624267440000|2021-06-21 09:24:00|2817.6|2811.6|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|2
1624267450000|2021-06-21 09:24:10|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267470000|2021-06-21 09:24:30|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267480000|2021-06-21 09:24:40|2818|2812|2817.8|2811.8|2818|2812|2817.8|2811.8|2
1624267500000|2021-06-21 09:25:00|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267510000|2021-06-21 09:25:10|2817.4|2811.4|2817.4|2811.4|2817.6|2811.6|2817.4|2811.4|3
1624267520000|2021-06-21 09:25:20|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267530000|2021-06-21 09:25:30|2817.4|2811.4|2818.1|2812.1|2818.1|2812.1|2817.4|2811.4|2
1624267550000|2021-06-21 09:25:50|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|2817.6|2811.6|1
1624267560000|2021-06-21 09:26:00|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1624267570000|2021-06-21 09:26:10|2817.9|2811.9|2818.1|2812.1|2818.1|2812.1|2817.9|2811.9|2
1624267590000|2021-06-21 09:26:30|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|2817.9|2811.9|1
1624267600000|2021-06-21 09:26:40|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|2818.4|2812.4|1
1624267610000|2021-06-21 09:26:50|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1624267620000|2021-06-21 09:27:00|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1624267630000|2021-06-21 09:27:10|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1624267650000|2021-06-21 09:27:30|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1624267670000|2021-06-21 09:27:50|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1624267690000|2021-06-21 09:28:10|2819.1|2813.1|2819.4|2813.4|2819.4|2813.4|2819.1|2813.1|2
1624267710000|2021-06-21 09:28:30|2819|2813|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|3
1624267720000|2021-06-21 09:28:40|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1624267790000|2021-06-21 09:29:50|2819.6|2813.6|2820.9|2814.9|2820.9|2814.9|2819.6|2813.6|2
1624267800000|2021-06-21 09:30:00|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|2820.6|2814.6|1
1624267810000|2021-06-21 09:30:10|2820.4|2814.4|2820.6|2814.6|2820.9|2814.9|2820.4|2814.4|4
1624267820000|2021-06-21 09:30:20|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|2820.4|2814.4|1
1624267830000|2021-06-21 09:30:30|2820.1|2814.1|2819.5|2813.5|2820.1|2814.1|2819.5|2813.5|2
1624267860000|2021-06-21 09:31:00|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1624267870000|2021-06-21 09:31:10|2819.5|2813.5|2819.8|2813.8|2819.8|2813.8|2819.5|2813.5|2
1624267890000|2021-06-21 09:31:30|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1624267900000|2021-06-21 09:31:40|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|2819.3|2813.3|1
1624267910000|2021-06-21 09:31:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1624267930000|2021-06-21 09:32:10|2819.8|2813.8|2819.6|2813.6|2819.8|2813.8|2819.6|2813.6|2
1624267940000|2021-06-21 09:32:20|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1624267970000|2021-06-21 09:32:50|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|2819.5|2813.5|1
1624268010000|2021-06-21 09:33:30|2819.8|2813.8|2819.6|2813.6|2819.8|2813.8|2819.6|2813.6|2
1624268020000|2021-06-21 09:33:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|1
1624268050000|2021-06-21 09:34:10|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1624268070000|2021-06-21 09:34:30|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|3
1624268080000|2021-06-21 09:34:40|2818.9|2812.9|2819.1|2813.1|2819.1|2813.1|2818.9|2812.9|2
1624268090000|2021-06-21 09:34:50|2819.4|2813.4|2819.1|2813.1|2819.4|2813.4|2819.1|2813.1|2
1624268100000|2021-06-21 09:35:00|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|2818.9|2812.9|1
1624268120000|2021-06-21 09:35:20|2818.6|2812.6|2818.9|2812.9|2818.9|2812.9|2818.6|2812.6|2
1624268130000|2021-06-21 09:35:30|2819.3|2813.3|2819.1|2813.1|2819.3|2813.3|2819.1|2813.1|2
1624268140000|2021-06-21 09:35:40|2819.8|2813.8|2819.8|2813.8|2819.8|2813.8|2819.4|2813.4|3
1624268170000|2021-06-21 09:36:10|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1624268190000|2021-06-21 09:36:30|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|2819.1|2813.1|1
1624268210000|2021-06-21 09:36:50|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|2819.4|2813.4|1
1624268220000|2021-06-21 09:37:00|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624268230000|2021-06-21 09:37:10|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|2820.3|2814.3|1
1624268250000|2021-06-21 09:37:30|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624268270000|2021-06-21 09:37:50|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1624268280000|2021-06-21 09:38:00|2819.6|2813.6|2819.4|2813.4|2819.6|2813.6|2819.4|2813.4|2
1624268300000|2021-06-21 09:38:20|2819.6|2813.6|2820.1|2814.1|2820.1|2814.1|2819.6|2813.6|2
1624268320000|2021-06-21 09:38:40|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1624268350000|2021-06-21 09:39:10|2819.9|2813.9|2820.3|2814.3|2820.3|2814.3|2819.9|2813.9|3
1624268360000|2021-06-21 09:39:20|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624268390000|2021-06-21 09:39:50|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1624268420000|2021-06-21 09:40:20|2819.9|2813.9|2819.6|2813.6|2819.9|2813.9|2819.6|2813.6|2
1624268430000|2021-06-21 09:40:30|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|3
1624268440000|2021-06-21 09:40:40|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|2819.6|2813.6|1
1624268450000|2021-06-21 09:40:50|2819.9|2813.9|2820.3|2814.3|2820.3|2814.3|2819.9|2813.9|2
1624268460000|2021-06-21 09:41:00|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624268470000|2021-06-21 09:41:10|2820.6|2814.6|2820.3|2814.3|2820.6|2814.6|2820.3|2814.3|2
1624268480000|2021-06-21 09:41:20|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|2820.1|2814.1|1
1624268520000|2021-06-21 09:42:00|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|2819.9|2813.9|1
1624268550000|2021-06-21 09:42:30|2819.6|2813.6|2819.4|2813.4|2819.6|2813.6|2819.4|2813.4|2
1624268560000|2021-06-21 09:42:40|2819.6|2813.6|2819.9|2813.9|2819.9|2813.9|2819.6|2813.6|2
1624268590000|2021-06-21 09:43:10|2820.1|2814.1|2820.6|2814.6|2820.6|2814.6|2820.1|2814.1|5
1624268610000|2021-06-21 09:43:30|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|2820.5|2814.5|1
1624268630000|2021-06-21 09:43:50|2820.8|2814.8|2820.5|2814.5|2820.8|2814.8|2820.5|2814.5|2
1624268670000|2021-06-21 09:44:30|2820.4|2814.4|2820.5|2814.5|2820.5|2814.5|2820.4|2814.4|2
1624268710000|2021-06-21 09:45:10|2820.8|2814.8|2820.6|2814.6|2820.8|2814.8|2820.6|2814.6|2
1624268740000|2021-06-21 09:45:40|2821.1|2815.1|2821.6|2815.6|2821.6|2815.6|2821.1|2815.1|2
1624268780000|2021-06-21 09:46:20|2821.4|2815.4|2821|2815|2821.4|2815.4|2821|2815|3
1624268790000|2021-06-21 09:46:30|2821.3|2815.3|2821.6|2815.6|2821.6|2815.6|2821.3|2815.3|5
1624268800000|2021-06-21 09:46:40|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|2821.1|2815.1|1
1624268810000|2021-06-21 09:46:50|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624268820000|2021-06-21 09:47:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624268840000|2021-06-21 09:47:20|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|2821.4|2815.4|1
1624268850000|2021-06-21 09:47:30|2821.6|2815.6|2821.9|2815.9|2822.1|2816.1|2821.6|2815.6|4
1624268860000|2021-06-21 09:47:40|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624268880000|2021-06-21 09:48:00|2821.4|2815.4|2821.3|2815.3|2821.4|2815.4|2821.3|2815.3|2
1624268890000|2021-06-21 09:48:10|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.5|2815.5|2
1624268900000|2021-06-21 09:48:20|2821.5|2815.5|2821|2815|2821.5|2815.5|2821|2815|2
1624268920000|2021-06-21 09:48:40|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|2820.8|2814.8|1
1624268950000|2021-06-21 09:49:10|2821|2815|2821.1|2815.1|2821.1|2815.1|2821|2815|2
1624268980000|2021-06-21 09:49:40|2821|2815|2821|2815|2821|2815|2821|2815|1
1624269000000|2021-06-21 09:50:00|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|2821.3|2815.3|1
1624269020000|2021-06-21 09:50:20|2821.4|2815.4|2821.5|2815.5|2821.5|2815.5|2821.3|2815.3|3
1624269030000|2021-06-21 09:50:30|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|2821.6|2815.6|1
1624269050000|2021-06-21 09:50:50|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1624269060000|2021-06-21 09:51:00|2821.9|2815.9|2822|2816|2822|2816|2821.8|2815.8|3
1624269070000|2021-06-21 09:51:10|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1624269080000|2021-06-21 09:51:20|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1624269100000|2021-06-21 09:51:40|2821.8|2815.8|2822.1|2816.1|2822.1|2816.1|2821.8|2815.8|3
1624269110000|2021-06-21 09:51:50|2821.9|2815.9|2822.1|2816.1|2822.1|2816.1|2821.9|2815.9|2
1624269130000|2021-06-21 09:52:10|2821.9|2815.9|2821.6|2815.6|2821.9|2815.9|2821.6|2815.6|2
1624269140000|2021-06-21 09:52:20|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1624269150000|2021-06-21 09:52:30|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.6|2815.6|4
1624269170000|2021-06-21 09:52:50|2821.8|2815.8|2821.9|2815.9|2821.9|2815.9|2821.8|2815.8|2
1624269190000|2021-06-21 09:53:10|2822.1|2816.1|2821.9|2815.9|2822.1|2816.1|2821.9|2815.9|2
1624269210000|2021-06-21 09:53:30|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|2821.8|2815.8|1
1624269220000|2021-06-21 09:53:40|2821.4|2815.4|2821.3|2815.3|2821.4|2815.4|2821.3|2815.3|2
1624269230000|2021-06-21 09:53:50|2821.5|2815.5|2821.6|2815.6|2821.6|2815.6|2821.5|2815.5|2
1624269240000|2021-06-21 09:54:00|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|2821.9|2815.9|1
1624269250000|2021-06-21 09:54:10|2821.8|2815.8|2822.1|2816.1|2822.1|2816.1|2821.8|2815.8|2
1624269260000|2021-06-21 09:54:20|2822.5|2816.5|2822.4|2816.4|2822.5|2816.5|2822.4|2816.4|2
1624269270000|2021-06-21 09:54:30|2822.3|2816.3|2821.9|2815.9|2822.3|2816.3|2821.9|2815.9|5
1624269290000|2021-06-21 09:54:50|2821.8|2815.8|2822.1|2816.1|2822.1|2816.1|2821.3|2815.3|6
1624269300000|2021-06-21 09:55:00|2822|2816|2822|2816|2822|2816|2822|2816|1
1624269320000|2021-06-21 09:55:20|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|2822.1|2816.1|1
1624269330000|2021-06-21 09:55:30|2821.8|2815.8|2825.3|2819.3|2825.9|2819.9|2821.8|2815.8|6
1624269360000|2021-06-21 09:56:00|2825|2819|2825.6|2819.6|2825.8|2819.8|2825|2819|5
1624269370000|2021-06-21 09:56:10|2825.1|2819.1|2825.1|2819.1|2825.4|2819.4|2824.9|2818.9|4
1624269380000|2021-06-21 09:56:20|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|2824.5|2818.5|1
1624269390000|2021-06-21 09:56:30|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1624269400000|2021-06-21 09:56:40|2824.3|2818.3|2823.6|2817.6|2824.3|2818.3|2823.6|2817.6|3
1624269410000|2021-06-21 09:56:50|2823.1|2817.1|2823.9|2817.9|2823.9|2817.9|2823.1|2817.1|3
1624269420000|2021-06-21 09:57:00|2824.1|2818.1|2824.6|2818.6|2824.6|2818.6|2824.1|2818.1|3
1624269440000|2021-06-21 09:57:20|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|1
1624269450000|2021-06-21 09:57:30|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1624269460000|2021-06-21 09:57:40|2824.4|2818.4|2825.1|2819.1|2825.1|2819.1|2824.4|2818.4|3
1624269480000|2021-06-21 09:58:00|2824.9|2818.9|2824.4|2818.4|2824.9|2818.9|2824.1|2818.1|5
1624269490000|2021-06-21 09:58:10|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|2824.1|2818.1|1
1624269500000|2021-06-21 09:58:20|2824.4|2818.4|2824.9|2818.9|2824.9|2818.9|2824.4|2818.4|2
1624269520000|2021-06-21 09:58:40|2825.1|2819.1|2824.9|2818.9|2825.1|2819.1|2824.9|2818.9|2
1624269530000|2021-06-21 09:58:50|2824.6|2818.6|2824.1|2818.1|2824.6|2818.6|2824.1|2818.1|3
1624269540000|2021-06-21 09:59:00|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|1
1624269550000|2021-06-21 09:59:10|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1624269570000|2021-06-21 09:59:30|2824.4|2818.4|2824.4|2818.4|2824.4|2818.4|2824.1|2818.1|3
1624269580000|2021-06-21 09:59:40|2824.1|2818.1|2823.9|2817.9|2824.1|2818.1|2823.9|2817.9|2
1624269590000|2021-06-21 09:59:50|2824.4|2818.4|2823.9|2817.9|2824.4|2818.4|2823.9|2817.9|3
1624269600000|2021-06-21 10:00:00|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624269610000|2021-06-21 10:00:10|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|2824.6|2818.6|1
1624269620000|2021-06-21 10:00:20|2824.9|2818.9|2825.1|2819.1|2825.1|2819.1|2824.9|2818.9|2
1624269630000|2021-06-21 10:00:30|2824.9|2818.9|2824.9|2818.9|2824.9|2818.9|2824.6|2818.6|3
1624269640000|2021-06-21 10:00:40|2824.6|2818.6|2825.8|2819.8|2825.8|2819.8|2824.6|2818.6|4
1624269650000|2021-06-21 10:00:50|2826|2820|2825.9|2819.9|2826|2820|2825.9|2819.9|2
1624269660000|2021-06-21 10:01:00|2825.5|2819.5|2825.4|2819.4|2825.5|2819.5|2825.1|2819.1|3
1624269670000|2021-06-21 10:01:10|2825.8|2819.8|2826|2820|2826|2820|2825.8|2819.8|2
1624269680000|2021-06-21 10:01:20|2825.8|2819.8|2824.5|2818.5|2825.8|2819.8|2824.5|2818.5|2
1624269700000|2021-06-21 10:01:40|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|2824.3|2818.3|1
1624269710000|2021-06-21 10:01:50|2824.5|2818.5|2825.4|2819.4|2825.4|2819.4|2824.5|2818.5|3
1624269730000|2021-06-21 10:02:10|2825.5|2819.5|2826|2820|2826|2820|2825.5|2819.5|3
1624269740000|2021-06-21 10:02:20|2826.3|2820.3|2826.3|2820.3|2826.8|2820.8|2826.3|2820.3|3
1624269750000|2021-06-21 10:02:30|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|2826.5|2820.5|1
1624269760000|2021-06-21 10:02:40|2826.9|2820.9|2826.3|2820.3|2826.9|2820.9|2826.3|2820.3|3
1624269770000|2021-06-21 10:02:50|2826.5|2820.5|2826.3|2820.3|2826.5|2820.5|2826.3|2820.3|2
1624269780000|2021-06-21 10:03:00|2826.1|2820.1|2826.6|2820.6|2826.6|2820.6|2826.1|2820.1|3
1624269790000|2021-06-21 10:03:10|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|2826.9|2820.9|1
1624269820000|2021-06-21 10:03:40|2826.6|2820.6|2826.4|2820.4|2826.6|2820.6|2826.4|2820.4|2
1624269840000|2021-06-21 10:04:00|2826.1|2820.1|2825.9|2819.9|2826.1|2820.1|2825.9|2819.9|2
1624269890000|2021-06-21 10:04:50|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|2825.8|2819.8|1
1624269900000|2021-06-21 10:05:00|2826|2820|2826.4|2820.4|2826.4|2820.4|2826|2820|4
1624269910000|2021-06-21 10:05:10|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|2826.6|2820.6|1
1624269920000|2021-06-21 10:05:20|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|2826.8|2820.8|1
1624269930000|2021-06-21 10:05:30|2826.9|2820.9|2827.4|2821.4|2827.4|2821.4|2826.9|2820.9|3
1624269950000|2021-06-21 10:05:50|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|2827.1|2821.1|1
1624269960000|2021-06-21 10:06:00|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1624269980000|2021-06-21 10:06:20|2827.1|2821.1|2827|2821|2827.1|2821.1|2827|2821|2
1624269990000|2021-06-21 10:06:30|2827.1|2821.1|2827.1|2821.1|2827.6|2821.6|2827.1|2821.1|4
1624270030000|2021-06-21 10:07:10|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|2827.4|2821.4|1
1624270060000|2021-06-21 10:07:40|2827.6|2821.6|2831|2825|2831|2825|2827.6|2821.6|4
1624270070000|2021-06-21 10:07:50|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|2830.8|2824.8|1
1624270090000|2021-06-21 10:08:10|2831|2825|2832|2826|2832|2826|2831|2825|3
1624270100000|2021-06-21 10:08:20|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1624270110000|2021-06-21 10:08:30|2831.8|2825.8|2829.3|2823.3|2831.8|2825.8|2829.3|2823.3|6
1624270120000|2021-06-21 10:08:40|2829.5|2823.5|2830.5|2824.5|2830.5|2824.5|2829.5|2823.5|3
1624270140000|2021-06-21 10:09:00|2831.6|2825.6|2831.9|2825.9|2831.9|2825.9|2831.6|2825.6|2
1624270150000|2021-06-21 10:09:10|2832|2826|2832.1|2826.1|2832.5|2826.5|2832|2826|4
1624270170000|2021-06-21 10:09:30|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|2832.5|2826.5|1
1624270210000|2021-06-21 10:10:10|2832.3|2826.3|2832.5|2826.5|2832.5|2826.5|2832.3|2826.3|2
1624270240000|2021-06-21 10:10:40|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624270250000|2021-06-21 10:10:50|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|3
1624270260000|2021-06-21 10:11:00|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.4|2826.4|3
1624270280000|2021-06-21 10:11:20|2832.4|2826.4|2831.6|2825.6|2832.4|2826.4|2831.6|2825.6|2
1624270290000|2021-06-21 10:11:30|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624270300000|2021-06-21 10:11:40|2832|2826|2832.5|2826.5|2832.5|2826.5|2832|2826|2
1624270340000|2021-06-21 10:12:20|2832.3|2826.3|2831.6|2825.6|2832.3|2826.3|2831.6|2825.6|3
1624270360000|2021-06-21 10:12:40|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1624270380000|2021-06-21 10:13:00|2832.1|2826.1|2832.1|2826.1|2832.4|2826.4|2832.1|2826.1|3
1624270390000|2021-06-21 10:13:10|2832|2826|2831.8|2825.8|2832|2826|2831.8|2825.8|2
1624270410000|2021-06-21 10:13:30|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|2831.9|2825.9|1
1624270430000|2021-06-21 10:13:50|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|2831.8|2825.8|1
1624270440000|2021-06-21 10:14:00|2831.9|2825.9|2832.4|2826.4|2832.8|2826.8|2831.9|2825.9|4
1624270450000|2021-06-21 10:14:10|2832.1|2826.1|2832.5|2826.5|2832.5|2826.5|2832.1|2826.1|2
1624270460000|2021-06-21 10:14:20|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1624270470000|2021-06-21 10:14:30|2832.5|2826.5|2832.6|2826.6|2832.6|2826.6|2832.5|2826.5|2
1624270490000|2021-06-21 10:14:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1624270500000|2021-06-21 10:15:00|2833.5|2827.5|2835.6|2829.6|2835.6|2829.6|2833.5|2827.5|3
1624270510000|2021-06-21 10:15:10|2835.3|2829.3|2833.9|2827.9|2835.3|2829.3|2833.9|2827.9|8
1624270530000|2021-06-21 10:15:30|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1624270540000|2021-06-21 10:15:40|2833.5|2827.5|2833.9|2827.9|2833.9|2827.9|2833.5|2827.5|2
1624270620000|2021-06-21 10:17:00|2832.6|2826.6|2832.5|2826.5|2832.6|2826.6|2832.5|2826.5|2
1624270630000|2021-06-21 10:17:10|2832.3|2826.3|2832.1|2826.1|2832.3|2826.3|2832.1|2826.1|2
1624270650000|2021-06-21 10:17:30|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1624270660000|2021-06-21 10:17:40|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|3
1624270670000|2021-06-21 10:17:50|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1624270690000|2021-06-21 10:18:10|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1624270710000|2021-06-21 10:18:30|2833.5|2827.5|2834.1|2828.1|2834.1|2828.1|2833.5|2827.5|3
1624270780000|2021-06-21 10:19:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624270800000|2021-06-21 10:20:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624270810000|2021-06-21 10:20:10|2834.8|2828.8|2833.9|2827.9|2834.8|2828.8|2833.9|2827.9|4
1624270820000|2021-06-21 10:20:20|2833.8|2827.8|2833.6|2827.6|2833.8|2827.8|2833.6|2827.6|2
1624270840000|2021-06-21 10:20:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624270870000|2021-06-21 10:21:10|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624270950000|2021-06-21 10:22:30|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1624270970000|2021-06-21 10:22:50|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624270980000|2021-06-21 10:23:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624271040000|2021-06-21 10:24:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624271050000|2021-06-21 10:24:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624271070000|2021-06-21 10:24:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624271090000|2021-06-21 10:24:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624271120000|2021-06-21 10:25:20|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1624271130000|2021-06-21 10:25:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624271170000|2021-06-21 10:26:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624271180000|2021-06-21 10:26:20|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624271260000|2021-06-21 10:27:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624271290000|2021-06-21 10:28:10|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624271330000|2021-06-21 10:28:50|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1624271350000|2021-06-21 10:29:10|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624271400000|2021-06-21 10:30:00|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624271410000|2021-06-21 10:30:10|2836|2830|2836.9|2830.9|2836.9|2830.9|2836|2830|2
1624271450000|2021-06-21 10:30:50|2837.1|2831.1|2835.9|2829.9|2837.1|2831.1|2835.9|2829.9|3
1624271460000|2021-06-21 10:31:00|2835.5|2829.5|2835.4|2829.4|2835.5|2829.5|2835.4|2829.4|2
1624271510000|2021-06-21 10:31:50|2835.6|2829.6|2836.4|2830.4|2836.4|2830.4|2835.6|2829.6|3
1624271530000|2021-06-21 10:32:10|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624271540000|2021-06-21 10:32:20|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1624271610000|2021-06-21 10:33:30|2835.4|2829.4|2835.1|2829.1|2835.4|2829.4|2835.1|2829.1|2
1624271620000|2021-06-21 10:33:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624271630000|2021-06-21 10:33:50|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1624271640000|2021-06-21 10:34:00|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624271650000|2021-06-21 10:34:10|2836.1|2830.1|2836.4|2830.4|2836.6|2830.6|2835.9|2829.9|4
1624271670000|2021-06-21 10:34:30|2835.9|2829.9|2836.4|2830.4|2836.4|2830.4|2835.9|2829.9|2
1624271690000|2021-06-21 10:34:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624271700000|2021-06-21 10:35:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624271730000|2021-06-21 10:35:30|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1624271740000|2021-06-21 10:35:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624271780000|2021-06-21 10:36:20|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|2
1624271830000|2021-06-21 10:37:10|2834.9|2828.9|2834.1|2828.1|2834.9|2828.9|2834.1|2828.1|2
1624271850000|2021-06-21 10:37:30|2834.4|2828.4|2835.1|2829.1|2835.1|2829.1|2834.4|2828.4|2
1624271860000|2021-06-21 10:37:40|2835.3|2829.3|2835.4|2829.4|2835.4|2829.4|2835.3|2829.3|2
1624271880000|2021-06-21 10:38:00|2835.3|2829.3|2834.4|2828.4|2835.3|2829.3|2834.4|2828.4|3
1624271890000|2021-06-21 10:38:10|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|4
1624271900000|2021-06-21 10:38:20|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1624271910000|2021-06-21 10:38:30|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1624271920000|2021-06-21 10:38:40|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624271930000|2021-06-21 10:38:50|2834.6|2828.6|2834.3|2828.3|2834.6|2828.6|2834.3|2828.3|3
1624271940000|2021-06-21 10:39:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624271980000|2021-06-21 10:39:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624271990000|2021-06-21 10:39:50|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|2
1624272020000|2021-06-21 10:40:20|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624272030000|2021-06-21 10:40:30|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|2
1624272050000|2021-06-21 10:40:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624272060000|2021-06-21 10:41:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624272080000|2021-06-21 10:41:20|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|2
1624272090000|2021-06-21 10:41:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624272120000|2021-06-21 10:42:00|2834.1|2828.1|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|4
1624272130000|2021-06-21 10:42:10|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624272170000|2021-06-21 10:42:50|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1624272180000|2021-06-21 10:43:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1624272220000|2021-06-21 10:43:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624272240000|2021-06-21 10:44:00|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1624272250000|2021-06-21 10:44:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624272270000|2021-06-21 10:44:30|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1624272290000|2021-06-21 10:44:50|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|3
1624272310000|2021-06-21 10:45:10|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1624272320000|2021-06-21 10:45:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624272330000|2021-06-21 10:45:30|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|4
1624272340000|2021-06-21 10:45:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624272360000|2021-06-21 10:46:00|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624272380000|2021-06-21 10:46:20|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1624272390000|2021-06-21 10:46:30|2833.1|2827.1|2833.6|2827.6|2833.9|2827.9|2833.1|2827.1|3
1624272410000|2021-06-21 10:46:50|2833.4|2827.4|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|4
1624272420000|2021-06-21 10:47:00|2833.4|2827.4|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|3
1624272460000|2021-06-21 10:47:40|2833.6|2827.6|2833.1|2827.1|2833.6|2827.6|2833.1|2827.1|3
1624272470000|2021-06-21 10:47:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|3
1624272500000|2021-06-21 10:48:20|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1624272510000|2021-06-21 10:48:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624272520000|2021-06-21 10:48:40|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|2
1624272550000|2021-06-21 10:49:10|2833.4|2827.4|2832.9|2826.9|2833.4|2827.4|2832.9|2826.9|3
1624272560000|2021-06-21 10:49:20|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|2
1624272600000|2021-06-21 10:50:00|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1624272610000|2021-06-21 10:50:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624272650000|2021-06-21 10:50:50|2833.6|2827.6|2833.9|2827.9|2834.4|2828.4|2833.6|2827.6|4
1624272670000|2021-06-21 10:51:10|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624272680000|2021-06-21 10:51:20|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624272700000|2021-06-21 10:51:40|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1624272720000|2021-06-21 10:52:00|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1624272750000|2021-06-21 10:52:30|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|3
1624272810000|2021-06-21 10:53:30|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1624272820000|2021-06-21 10:53:40|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624272830000|2021-06-21 10:53:50|2833.6|2827.6|2833|2827|2833.6|2827.6|2833|2827|2
1624272840000|2021-06-21 10:54:00|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|3
1624272850000|2021-06-21 10:54:10|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1624272860000|2021-06-21 10:54:20|2833.1|2827.1|2833.5|2827.5|2833.5|2827.5|2833.1|2827.1|2
1624272870000|2021-06-21 10:54:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|3
1624272890000|2021-06-21 10:54:50|2833.6|2827.6|2833.4|2827.4|2833.9|2827.9|2833.4|2827.4|4
1624272960000|2021-06-21 10:56:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624272970000|2021-06-21 10:56:10|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624272990000|2021-06-21 10:56:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273020000|2021-06-21 10:57:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273040000|2021-06-21 10:57:20|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273050000|2021-06-21 10:57:30|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|3
1624273060000|2021-06-21 10:57:40|2832.9|2826.9|2833.9|2827.9|2833.9|2827.9|2832.9|2826.9|2
1624273070000|2021-06-21 10:57:50|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624273090000|2021-06-21 10:58:10|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273110000|2021-06-21 10:58:30|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1624273130000|2021-06-21 10:58:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273200000|2021-06-21 11:00:00|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273210000|2021-06-21 11:00:10|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624273230000|2021-06-21 11:00:30|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.9|2827.9|2
1624273280000|2021-06-21 11:01:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273300000|2021-06-21 11:01:40|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624273330000|2021-06-21 11:02:10|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273390000|2021-06-21 11:03:10|2833.6|2827.6|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|2
1624273420000|2021-06-21 11:03:40|2833.6|2827.6|2833.6|2827.6|2833.9|2827.9|2833.6|2827.6|3
1624273450000|2021-06-21 11:04:10|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|2
1624273460000|2021-06-21 11:04:20|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1624273470000|2021-06-21 11:04:30|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|2
1624273480000|2021-06-21 11:04:40|2834.4|2828.4|2834.1|2828.1|2834.4|2828.4|2834.1|2828.1|2
1624273490000|2021-06-21 11:04:50|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|3
1624273500000|2021-06-21 11:05:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624273520000|2021-06-21 11:05:20|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624273530000|2021-06-21 11:05:30|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624273560000|2021-06-21 11:06:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624273570000|2021-06-21 11:06:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624273610000|2021-06-21 11:06:50|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|4
1624273620000|2021-06-21 11:07:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1624273640000|2021-06-21 11:07:20|2834.6|2828.6|2833.9|2827.9|2834.8|2828.8|2833.9|2827.9|5
1624273660000|2021-06-21 11:07:40|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1624273670000|2021-06-21 11:07:50|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|4
1624273680000|2021-06-21 11:08:00|2834.6|2828.6|2833.9|2827.9|2834.6|2828.6|2833.9|2827.9|4
1624273690000|2021-06-21 11:08:10|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624273710000|2021-06-21 11:08:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624273740000|2021-06-21 11:09:00|2834.4|2828.4|2832.6|2826.6|2834.4|2828.4|2832.6|2826.6|3
1624273760000|2021-06-21 11:09:20|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624273790000|2021-06-21 11:09:50|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273810000|2021-06-21 11:10:10|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|3
1624273830000|2021-06-21 11:10:30|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624273840000|2021-06-21 11:10:40|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624273850000|2021-06-21 11:10:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273860000|2021-06-21 11:11:00|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624273870000|2021-06-21 11:11:10|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|5
1624273890000|2021-06-21 11:11:30|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|2833.6|2827.6|1
1624273910000|2021-06-21 11:11:50|2833.1|2827.1|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|2
1624273930000|2021-06-21 11:12:10|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624273940000|2021-06-21 11:12:20|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624273950000|2021-06-21 11:12:30|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624273970000|2021-06-21 11:12:50|2833.9|2827.9|2833.1|2827.1|2833.9|2827.9|2833.1|2827.1|2
1624273980000|2021-06-21 11:13:00|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|2
1624273990000|2021-06-21 11:13:10|2833.6|2827.6|2834.5|2828.5|2834.5|2828.5|2833.6|2827.6|3
1624274000000|2021-06-21 11:13:20|2835.4|2829.4|2836.3|2830.3|2836.4|2830.4|2835.4|2829.4|4
1624274030000|2021-06-21 11:13:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624274040000|2021-06-21 11:14:00|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624274070000|2021-06-21 11:14:30|2836.3|2830.3|2835.4|2829.4|2836.3|2830.3|2835.4|2829.4|3
1624274080000|2021-06-21 11:14:40|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1624274090000|2021-06-21 11:14:50|2835.4|2829.4|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|2
1624274100000|2021-06-21 11:15:00|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1624274110000|2021-06-21 11:15:10|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624274130000|2021-06-21 11:15:30|2836|2830|2835.4|2829.4|2836|2830|2835.4|2829.4|2
1624274150000|2021-06-21 11:15:50|2835|2829|2834.9|2828.9|2835|2829|2834.4|2828.4|5
1624274160000|2021-06-21 11:16:00|2835.3|2829.3|2835|2829|2835.3|2829.3|2835|2829|3
1624274180000|2021-06-21 11:16:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624274190000|2021-06-21 11:16:30|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624274220000|2021-06-21 11:17:00|2835.4|2829.4|2836.1|2830.1|2836.1|2830.1|2835.4|2829.4|2
1624274230000|2021-06-21 11:17:10|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624274240000|2021-06-21 11:17:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624274250000|2021-06-21 11:17:30|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1624274270000|2021-06-21 11:17:50|2835.4|2829.4|2836.5|2830.5|2836.5|2830.5|2835.4|2829.4|2
1624274290000|2021-06-21 11:18:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624274300000|2021-06-21 11:18:20|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1624274310000|2021-06-21 11:18:30|2835.6|2829.6|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|2
1624274320000|2021-06-21 11:18:40|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624274340000|2021-06-21 11:19:00|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.4|2828.4|3
1624274390000|2021-06-21 11:19:50|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624274410000|2021-06-21 11:20:10|2834.4|2828.4|2834.5|2828.5|2834.5|2828.5|2834.4|2828.4|2
1624274440000|2021-06-21 11:20:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624274450000|2021-06-21 11:20:50|2834.1|2828.1|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|3
1624274460000|2021-06-21 11:21:00|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|2
1624274480000|2021-06-21 11:21:20|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1624274500000|2021-06-21 11:21:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624274510000|2021-06-21 11:21:50|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1624274530000|2021-06-21 11:22:10|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.6|2826.6|4
1624274540000|2021-06-21 11:22:20|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|2833.1|2827.1|1
1624274550000|2021-06-21 11:22:30|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|2
1624274570000|2021-06-21 11:22:50|2832.9|2826.9|2832.6|2826.6|2832.9|2826.9|2832.6|2826.6|4
1624274590000|2021-06-21 11:23:10|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624274600000|2021-06-21 11:23:20|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.6|2826.6|2
1624274620000|2021-06-21 11:23:40|2833.1|2827.1|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|4
1624274630000|2021-06-21 11:23:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624274640000|2021-06-21 11:24:00|2833.4|2827.4|2833.5|2827.5|2833.9|2827.9|2833.4|2827.4|4
1624274670000|2021-06-21 11:24:30|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624274680000|2021-06-21 11:24:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624274730000|2021-06-21 11:25:30|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.6|2826.6|2
1624274740000|2021-06-21 11:25:40|2832.4|2826.4|2832.9|2826.9|2833.4|2827.4|2832.4|2826.4|4
1624274750000|2021-06-21 11:25:50|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|2
1624274760000|2021-06-21 11:26:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624274770000|2021-06-21 11:26:10|2833.1|2827.1|2832.4|2826.4|2833.1|2827.1|2832.4|2826.4|4
1624274780000|2021-06-21 11:26:20|2832.8|2826.8|2832.5|2826.5|2832.8|2826.8|2832.5|2826.5|2
1624274790000|2021-06-21 11:26:30|2832.8|2826.8|2831.9|2825.9|2832.8|2826.8|2831.9|2825.9|3
1624274800000|2021-06-21 11:26:40|2832.4|2826.4|2832.6|2826.6|2832.6|2826.6|2832.4|2826.4|2
1624274810000|2021-06-21 11:26:50|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|2832.8|2826.8|1
1624274820000|2021-06-21 11:27:00|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624274830000|2021-06-21 11:27:10|2832.4|2826.4|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|3
1624274840000|2021-06-21 11:27:20|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|1
1624274850000|2021-06-21 11:27:30|2832.9|2826.9|2833.4|2827.4|2833.4|2827.4|2832.9|2826.9|2
1624274870000|2021-06-21 11:27:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624274890000|2021-06-21 11:28:10|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|2832.4|2826.4|1
1624274910000|2021-06-21 11:28:30|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2832.1|2826.1|2
1624274920000|2021-06-21 11:28:40|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2831.9|2825.9|3
1624274930000|2021-06-21 11:28:50|2832.6|2826.6|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|3
1624274940000|2021-06-21 11:29:00|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|2833.3|2827.3|1
1624274950000|2021-06-21 11:29:10|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624274960000|2021-06-21 11:29:20|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1624274970000|2021-06-21 11:29:30|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1624274980000|2021-06-21 11:29:40|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|3
1624275010000|2021-06-21 11:30:10|2832.4|2826.4|2832.4|2826.4|2832.6|2826.6|2832.4|2826.4|3
1624275020000|2021-06-21 11:30:20|2832.1|2826.1|2832.4|2826.4|2832.4|2826.4|2831.9|2825.9|3
1624275030000|2021-06-21 11:30:30|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|2832.1|2826.1|1
1624275060000|2021-06-21 11:31:00|2833.4|2827.4|2833.6|2827.6|2834.1|2828.1|2833.4|2827.4|6
1624275110000|2021-06-21 11:31:50|2833.4|2827.4|2832.6|2826.6|2833.4|2827.4|2832.4|2826.4|5
1624275120000|2021-06-21 11:32:00|2833.4|2827.4|2834.9|2828.9|2834.9|2828.9|2833.4|2827.4|3
1624275130000|2021-06-21 11:32:10|2834.6|2828.6|2836.4|2830.4|2836.4|2830.4|2834.6|2828.6|7
1624275140000|2021-06-21 11:32:20|2836|2830|2836|2830|2836|2830|2836|2830|1
1624275160000|2021-06-21 11:32:40|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1624275170000|2021-06-21 11:32:50|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624275180000|2021-06-21 11:33:00|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|2
1624275190000|2021-06-21 11:33:10|2834.1|2828.1|2834.9|2828.9|2834.9|2828.9|2834.1|2828.1|3
1624275200000|2021-06-21 11:33:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624275210000|2021-06-21 11:33:30|2834.9|2828.9|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|5
1624275220000|2021-06-21 11:33:40|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624275240000|2021-06-21 11:34:00|2834.9|2828.9|2837.3|2831.3|2837.3|2831.3|2834.9|2828.9|7
1624275250000|2021-06-21 11:34:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624275280000|2021-06-21 11:34:40|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624275290000|2021-06-21 11:34:50|2836.4|2830.4|2836.1|2830.1|2836.4|2830.4|2836.1|2830.1|2
1624275300000|2021-06-21 11:35:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|4
1624275310000|2021-06-21 11:35:10|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.3|2829.3|4
1624275320000|2021-06-21 11:35:20|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624275340000|2021-06-21 11:35:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624275350000|2021-06-21 11:35:50|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624275360000|2021-06-21 11:36:00|2835.9|2829.9|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|3
1624275390000|2021-06-21 11:36:30|2836.1|2830.1|2837.1|2831.1|2837.1|2831.1|2836.1|2830.1|4
1624275400000|2021-06-21 11:36:40|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624275420000|2021-06-21 11:37:00|2836.9|2830.9|2837.5|2831.5|2837.5|2831.5|2836.9|2830.9|3
1624275430000|2021-06-21 11:37:10|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624275440000|2021-06-21 11:37:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624275450000|2021-06-21 11:37:30|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624275480000|2021-06-21 11:38:00|2837.5|2831.5|2840.1|2834.1|2840.1|2834.1|2837.5|2831.5|10
1624275490000|2021-06-21 11:38:10|2840.4|2834.4|2840|2834|2841.1|2835.1|2839.9|2833.9|6
1624275500000|2021-06-21 11:38:20|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1624275520000|2021-06-21 11:38:40|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1624275540000|2021-06-21 11:39:00|2840.9|2834.9|2841.8|2835.8|2841.8|2835.8|2840.9|2834.9|3
1624275560000|2021-06-21 11:39:20|2841.6|2835.6|2840.6|2834.6|2841.6|2835.6|2840.6|2834.6|4
1624275570000|2021-06-21 11:39:30|2840.9|2834.9|2842|2836|2842|2836|2840.9|2834.9|3
1624275580000|2021-06-21 11:39:40|2841.8|2835.8|2842|2836|2842.1|2836.1|2841.8|2835.8|5
1624275590000|2021-06-21 11:39:50|2841.3|2835.3|2841.1|2835.1|2841.3|2835.3|2841.1|2835.1|2
1624275610000|2021-06-21 11:40:10|2841.6|2835.6|2842.4|2836.4|2842.6|2836.6|2841.6|2835.6|3
1624275640000|2021-06-21 11:40:40|2842.3|2836.3|2841.6|2835.6|2842.3|2836.3|2841.6|2835.6|3
1624275650000|2021-06-21 11:40:50|2841.9|2835.9|2842.5|2836.5|2842.5|2836.5|2841.9|2835.9|4
1624275660000|2021-06-21 11:41:00|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1624275680000|2021-06-21 11:41:20|2842.1|2836.1|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|2
1624275690000|2021-06-21 11:41:30|2841.4|2835.4|2840.9|2834.9|2841.4|2835.4|2840.9|2834.9|3
1624275700000|2021-06-21 11:41:40|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|3
1624275710000|2021-06-21 11:41:50|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1624275740000|2021-06-21 11:42:20|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|2
1624275750000|2021-06-21 11:42:30|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1624275760000|2021-06-21 11:42:40|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624275780000|2021-06-21 11:43:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624275790000|2021-06-21 11:43:10|2840.4|2834.4|2842.9|2836.9|2843.4|2837.4|2840.4|2834.4|8
1624275830000|2021-06-21 11:43:50|2843|2837|2841.9|2835.9|2843|2837|2841.9|2835.9|4
1624275840000|2021-06-21 11:44:00|2842.1|2836.1|2843|2837|2843|2837|2842.1|2836.1|2
1624275850000|2021-06-21 11:44:10|2843.1|2837.1|2843.5|2837.5|2843.5|2837.5|2843.1|2837.1|2
1624275860000|2021-06-21 11:44:20|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624275870000|2021-06-21 11:44:30|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1624275880000|2021-06-21 11:44:40|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2842.9|2836.9|3
1624275930000|2021-06-21 11:45:30|2842.9|2836.9|2843.6|2837.6|2843.9|2837.9|2842.9|2836.9|4
1624275940000|2021-06-21 11:45:40|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624275960000|2021-06-21 11:46:00|2843.6|2837.6|2843.9|2837.9|2843.9|2837.9|2843.6|2837.6|2
1624275970000|2021-06-21 11:46:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624275980000|2021-06-21 11:46:20|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1624275990000|2021-06-21 11:46:30|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1624276000000|2021-06-21 11:46:40|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624276010000|2021-06-21 11:46:50|2842.9|2836.9|2841.9|2835.9|2842.9|2836.9|2841.9|2835.9|5
1624276020000|2021-06-21 11:47:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1624276030000|2021-06-21 11:47:10|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1624276040000|2021-06-21 11:47:20|2842.4|2836.4|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|3
1624276060000|2021-06-21 11:47:40|2842.6|2836.6|2843.8|2837.8|2843.8|2837.8|2842.6|2836.6|2
1624276070000|2021-06-21 11:47:50|2843.5|2837.5|2844.6|2838.6|2844.6|2838.6|2842.6|2836.6|5
1624276080000|2021-06-21 11:48:00|2844.9|2838.9|2845.1|2839.1|2846.6|2840.6|2844.9|2838.9|10
1624276100000|2021-06-21 11:48:20|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1624276120000|2021-06-21 11:48:40|2844.5|2838.5|2843.1|2837.1|2844.5|2838.5|2843.1|2837.1|5
1624276130000|2021-06-21 11:48:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624276140000|2021-06-21 11:49:00|2843.9|2837.9|2843.4|2837.4|2844|2838|2843.4|2837.4|4
1624276160000|2021-06-21 11:49:20|2844.1|2838.1|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|2
1624276170000|2021-06-21 11:49:30|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1624276190000|2021-06-21 11:49:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624276200000|2021-06-21 11:50:00|2843.4|2837.4|2843.9|2837.9|2843.9|2837.9|2842.9|2836.9|6
1624276210000|2021-06-21 11:50:10|2844|2838|2844.6|2838.6|2844.6|2838.6|2844|2838|4
1624276220000|2021-06-21 11:50:20|2845.1|2839.1|2846.4|2840.4|2846.4|2840.4|2844.6|2838.6|8
1624276230000|2021-06-21 11:50:30|2846.5|2840.5|2847.1|2841.1|2847.1|2841.1|2846.5|2840.5|3
1624276240000|2021-06-21 11:50:40|2847|2841|2847.6|2841.6|2847.6|2841.6|2847|2841|3
1624276250000|2021-06-21 11:50:50|2847.9|2841.9|2848.6|2842.6|2848.6|2842.6|2847.9|2841.9|3
1624276260000|2021-06-21 11:51:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|7
1624276270000|2021-06-21 11:51:10|2847.6|2841.6|2848.4|2842.4|2848.4|2842.4|2846.6|2840.6|7
1624276280000|2021-06-21 11:51:20|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1624276290000|2021-06-21 11:51:30|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.3|2842.3|3
1624276300000|2021-06-21 11:51:40|2847.9|2841.9|2847.6|2841.6|2847.9|2841.9|2847.1|2841.1|5
1624276310000|2021-06-21 11:51:50|2847.5|2841.5|2846.8|2840.8|2847.5|2841.5|2846.8|2840.8|3
1624276320000|2021-06-21 11:52:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|3
1624276330000|2021-06-21 11:52:10|2847|2841|2847|2841|2847|2841|2847|2841|1
1624276340000|2021-06-21 11:52:20|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1624276350000|2021-06-21 11:52:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1624276360000|2021-06-21 11:52:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|3
1624276370000|2021-06-21 11:52:50|2846.9|2840.9|2846.4|2840.4|2847|2841|2846.4|2840.4|5
1624276380000|2021-06-21 11:53:00|2846.3|2840.3|2846.1|2840.1|2846.4|2840.4|2845.8|2839.8|5
1624276390000|2021-06-21 11:53:10|2846.5|2840.5|2847.1|2841.1|2847.1|2841.1|2846.5|2840.5|3
1624276400000|2021-06-21 11:53:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624276410000|2021-06-21 11:53:30|2847.3|2841.3|2846|2840|2847.3|2841.3|2845.6|2839.6|7
1624276420000|2021-06-21 11:53:40|2845.6|2839.6|2846|2840|2846.3|2840.3|2845.6|2839.6|6
1624276430000|2021-06-21 11:53:50|2845.8|2839.8|2846.6|2840.6|2846.8|2840.8|2845.8|2839.8|4
1624276440000|2021-06-21 11:54:00|2846.3|2840.3|2846.1|2840.1|2846.8|2840.8|2846.1|2840.1|5
1624276450000|2021-06-21 11:54:10|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1624276470000|2021-06-21 11:54:30|2846.9|2840.9|2846.4|2840.4|2846.9|2840.9|2846.1|2840.1|7
1624276480000|2021-06-21 11:54:40|2846.6|2840.6|2846.5|2840.5|2846.9|2840.9|2846.5|2840.5|4
1624276490000|2021-06-21 11:54:50|2846.6|2840.6|2846.9|2840.9|2847.1|2841.1|2846.6|2840.6|8
1624276500000|2021-06-21 11:55:00|2846.6|2840.6|2847.1|2841.1|2847.1|2841.1|2846.3|2840.3|8
1624276550000|2021-06-21 11:55:50|2846.9|2840.9|2845.3|2839.3|2846.9|2840.9|2845.3|2839.3|4
1624276560000|2021-06-21 11:56:00|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|2
1624276580000|2021-06-21 11:56:20|2845.1|2839.1|2844.1|2838.1|2845.1|2839.1|2844.1|2838.1|4
1624276590000|2021-06-21 11:56:30|2843.9|2837.9|2844.1|2838.1|2844.3|2838.3|2843.9|2837.9|5
1624276600000|2021-06-21 11:56:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1624276610000|2021-06-21 11:56:50|2844.1|2838.1|2843.6|2837.6|2844.1|2838.1|2843.4|2837.4|6
1624276620000|2021-06-21 11:57:00|2843.4|2837.4|2843.4|2837.4|2843.5|2837.5|2843.4|2837.4|3
1624276650000|2021-06-21 11:57:30|2843.6|2837.6|2843.5|2837.5|2843.6|2837.6|2843.5|2837.5|2
1624276660000|2021-06-21 11:57:40|2843.4|2837.4|2843.5|2837.5|2843.5|2837.5|2843.4|2837.4|2
1624276680000|2021-06-21 11:58:00|2843.6|2837.6|2844.9|2838.9|2844.9|2838.9|2843.6|2837.6|2
1624276700000|2021-06-21 11:58:20|2844.4|2838.4|2843.9|2837.9|2844.4|2838.4|2843.6|2837.6|6
1624276720000|2021-06-21 11:58:40|2843.6|2837.6|2843.4|2837.4|2843.6|2837.6|2843.4|2837.4|2
1624276730000|2021-06-21 11:58:50|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843|2837|3
1624276740000|2021-06-21 11:59:00|2843.1|2837.1|2843.4|2837.4|2843.4|2837.4|2843.1|2837.1|2
1624276760000|2021-06-21 11:59:20|2843.6|2837.6|2843.8|2837.8|2843.8|2837.8|2843.6|2837.6|2
1624276770000|2021-06-21 11:59:30|2843.5|2837.5|2843.9|2837.9|2843.9|2837.9|2843.5|2837.5|5
1624276780000|2021-06-21 11:59:40|2843.6|2837.6|2843.5|2837.5|2843.6|2837.6|2843.5|2837.5|2
1624276790000|2021-06-21 11:59:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624276800000|2021-06-21 12:00:00|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1624276810000|2021-06-21 12:00:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624276820000|2021-06-21 12:00:20|2842.9|2836.9|2841.9|2835.9|2842.9|2836.9|2841.9|2835.9|5
1624276830000|2021-06-21 12:00:30|2841.6|2835.6|2840.8|2834.8|2841.6|2835.6|2840.8|2834.8|4
1624276840000|2021-06-21 12:00:40|2840.6|2834.6|2840|2834|2840.6|2834.6|2839.9|2833.9|6
1624276850000|2021-06-21 12:00:50|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.1|2833.1|4
1624276860000|2021-06-21 12:01:00|2840|2834|2839.8|2833.8|2840|2834|2839.8|2833.8|2
1624276870000|2021-06-21 12:01:10|2839.4|2833.4|2838.8|2832.8|2839.4|2833.4|2838.8|2832.8|4
1624276880000|2021-06-21 12:01:20|2838.5|2832.5|2838.8|2832.8|2838.9|2832.9|2838.1|2832.1|6
1624276890000|2021-06-21 12:01:30|2838.6|2832.6|2837.5|2831.5|2838.6|2832.6|2837.5|2831.5|7
1624276900000|2021-06-21 12:01:40|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.4|2831.4|4
1624276910000|2021-06-21 12:01:50|2837.9|2831.9|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|2
1624276920000|2021-06-21 12:02:00|2838.9|2832.9|2839.3|2833.3|2839.4|2833.4|2838.9|2832.9|3
1624276930000|2021-06-21 12:02:10|2839.1|2833.1|2840.4|2834.4|2840.4|2834.4|2839.1|2833.1|7
1624276940000|2021-06-21 12:02:20|2841|2835|2841|2835|2841.3|2835.3|2841|2835|3
1624276950000|2021-06-21 12:02:30|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624276960000|2021-06-21 12:02:40|2841.1|2835.1|2840.8|2834.8|2841.1|2835.1|2840.8|2834.8|2
1624276970000|2021-06-21 12:02:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624276980000|2021-06-21 12:03:00|2840.1|2834.1|2838.9|2832.9|2840.1|2834.1|2838.9|2832.9|4
1624276990000|2021-06-21 12:03:10|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624277000000|2021-06-21 12:03:20|2839|2833|2839|2833|2839|2833|2839|2833|1
1624277020000|2021-06-21 12:03:40|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624277030000|2021-06-21 12:03:50|2839.3|2833.3|2840.1|2834.1|2840.4|2834.4|2839.3|2833.3|3
1624277040000|2021-06-21 12:04:00|2840.4|2834.4|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|3
1624277050000|2021-06-21 12:04:10|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.4|2833.4|4
1624277060000|2021-06-21 12:04:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624277070000|2021-06-21 12:04:30|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624277090000|2021-06-21 12:04:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624277100000|2021-06-21 12:05:00|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2840.1|2834.1|6
1624277110000|2021-06-21 12:05:10|2841.5|2835.5|2840.9|2834.9|2841.5|2835.5|2840.4|2834.4|8
1624277120000|2021-06-21 12:05:20|2840.5|2834.5|2839.5|2833.5|2840.5|2834.5|2839.5|2833.5|3
1624277130000|2021-06-21 12:05:30|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|3
1624277150000|2021-06-21 12:05:50|2837.9|2831.9|2836.6|2830.6|2837.9|2831.9|2836.6|2830.6|5
1624277160000|2021-06-21 12:06:00|2836.9|2830.9|2837.1|2831.1|2837.5|2831.5|2836.9|2830.9|3
1624277170000|2021-06-21 12:06:10|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624277220000|2021-06-21 12:07:00|2836.9|2830.9|2837.4|2831.4|2837.9|2831.9|2836.9|2830.9|4
1624277230000|2021-06-21 12:07:10|2837.1|2831.1|2837|2831|2837.3|2831.3|2837|2831|3
1624277240000|2021-06-21 12:07:20|2837.3|2831.3|2836.5|2830.5|2837.5|2831.5|2836.4|2830.4|5
1624277250000|2021-06-21 12:07:30|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624277260000|2021-06-21 12:07:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624277280000|2021-06-21 12:08:00|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|1
1624277290000|2021-06-21 12:08:10|2837|2831|2837.1|2831.1|2837.3|2831.3|2837|2831|3
1624277300000|2021-06-21 12:08:20|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624277320000|2021-06-21 12:08:40|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.1|2830.1|6
1624277330000|2021-06-21 12:08:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624277340000|2021-06-21 12:09:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624277370000|2021-06-21 12:09:30|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|9
1624277380000|2021-06-21 12:09:40|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1624277390000|2021-06-21 12:09:50|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624277400000|2021-06-21 12:10:00|2836.1|2830.1|2835.5|2829.5|2836.1|2830.1|2835.3|2829.3|3
1624277410000|2021-06-21 12:10:10|2836.4|2830.4|2836.6|2830.6|2837.1|2831.1|2836.4|2830.4|4
1624277420000|2021-06-21 12:10:20|2836.9|2830.9|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|5
1624277430000|2021-06-21 12:10:30|2836.6|2830.6|2836.3|2830.3|2836.6|2830.6|2836.3|2830.3|2
1624277440000|2021-06-21 12:10:40|2835.9|2829.9|2836.9|2830.9|2836.9|2830.9|2835.9|2829.9|3
1624277460000|2021-06-21 12:11:00|2837|2831|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|4
1624277470000|2021-06-21 12:11:10|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1624277480000|2021-06-21 12:11:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1624277490000|2021-06-21 12:11:30|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1624277500000|2021-06-21 12:11:40|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624277550000|2021-06-21 12:12:30|2836|2830|2836|2830|2836|2830|2836|2830|1
1624277560000|2021-06-21 12:12:40|2837.1|2831.1|2837.8|2831.8|2837.8|2831.8|2837.1|2831.1|2
1624277570000|2021-06-21 12:12:50|2837.6|2831.6|2837.3|2831.3|2837.6|2831.6|2837.3|2831.3|2
1624277580000|2021-06-21 12:13:00|2837.8|2831.8|2838.4|2832.4|2838.4|2832.4|2837.8|2831.8|3
1624277590000|2021-06-21 12:13:10|2838.1|2832.1|2839.4|2833.4|2839.4|2833.4|2837.9|2831.9|4
1624277620000|2021-06-21 12:13:40|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1624277630000|2021-06-21 12:13:50|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624277640000|2021-06-21 12:14:00|2840.9|2834.9|2839.4|2833.4|2840.9|2834.9|2839.4|2833.4|4
1624277660000|2021-06-21 12:14:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624277670000|2021-06-21 12:14:30|2839.3|2833.3|2839.6|2833.6|2839.6|2833.6|2839.3|2833.3|2
1624277710000|2021-06-21 12:15:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624277730000|2021-06-21 12:15:30|2840|2834|2840.9|2834.9|2840.9|2834.9|2840|2834|3
1624277740000|2021-06-21 12:15:40|2840.6|2834.6|2840.3|2834.3|2840.6|2834.6|2840.3|2834.3|2
1624277750000|2021-06-21 12:15:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624277790000|2021-06-21 12:16:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624277800000|2021-06-21 12:16:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624277840000|2021-06-21 12:17:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624277850000|2021-06-21 12:17:30|2839.8|2833.8|2839.9|2833.9|2840.1|2834.1|2839.8|2833.8|3
1624277860000|2021-06-21 12:17:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1624277900000|2021-06-21 12:18:20|2839.9|2833.9|2838.9|2832.9|2839.9|2833.9|2838.9|2832.9|5
1624277910000|2021-06-21 12:18:30|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624277920000|2021-06-21 12:18:40|2838.9|2832.9|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|3
1624277930000|2021-06-21 12:18:50|2838.8|2832.8|2839|2833|2839|2833|2838.4|2832.4|3
1624277940000|2021-06-21 12:19:00|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624277960000|2021-06-21 12:19:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|3
1624278000000|2021-06-21 12:20:00|2838.5|2832.5|2839|2833|2839|2833|2838.4|2832.4|5
1624278010000|2021-06-21 12:20:10|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624278020000|2021-06-21 12:20:20|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|2
1624278040000|2021-06-21 12:20:40|2840.1|2834.1|2839.6|2833.6|2840.1|2834.1|2839.4|2833.4|4
1624278050000|2021-06-21 12:20:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624278060000|2021-06-21 12:21:00|2839.6|2833.6|2840.1|2834.1|2840.1|2834.1|2839.4|2833.4|3
1624278070000|2021-06-21 12:21:10|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.6|2833.6|2
1624278090000|2021-06-21 12:21:30|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624278100000|2021-06-21 12:21:40|2839.1|2833.1|2838.6|2832.6|2839.1|2833.1|2838.6|2832.6|2
1624278110000|2021-06-21 12:21:50|2838.9|2832.9|2839.1|2833.1|2839.1|2833.1|2838.9|2832.9|2
1624278130000|2021-06-21 12:22:10|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1624278140000|2021-06-21 12:22:20|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1624278150000|2021-06-21 12:22:30|2838.3|2832.3|2838.3|2832.3|2838.9|2832.9|2838.3|2832.3|4
1624278170000|2021-06-21 12:22:50|2838|2832|2838|2832|2838|2832|2838|2832|1
1624278180000|2021-06-21 12:23:00|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|2837.8|2831.8|1
1624278200000|2021-06-21 12:23:20|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624278210000|2021-06-21 12:23:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2836.4|2830.4|5
1624278220000|2021-06-21 12:23:40|2837.6|2831.6|2837.9|2831.9|2838.6|2832.6|2837.4|2831.4|6
1624278230000|2021-06-21 12:23:50|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1624278240000|2021-06-21 12:24:00|2839|2833|2838.8|2832.8|2839|2833|2838.4|2832.4|3
1624278260000|2021-06-21 12:24:20|2838.9|2832.9|2838.8|2832.8|2839.1|2833.1|2838.8|2832.8|4
1624278270000|2021-06-21 12:24:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624278280000|2021-06-21 12:24:40|2838.4|2832.4|2837.9|2831.9|2838.4|2832.4|2837.9|2831.9|2
1624278290000|2021-06-21 12:24:50|2837.6|2831.6|2835.9|2829.9|2837.6|2831.6|2835.9|2829.9|3
1624278300000|2021-06-21 12:25:00|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.4|2829.4|3
1624278310000|2021-06-21 12:25:10|2835.9|2829.9|2835.1|2829.1|2835.9|2829.9|2835.1|2829.1|4
1624278320000|2021-06-21 12:25:20|2835.4|2829.4|2835.5|2829.5|2835.5|2829.5|2835.4|2829.4|2
1624278330000|2021-06-21 12:25:30|2835.8|2829.8|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1624278350000|2021-06-21 12:25:50|2835.3|2829.3|2835.6|2829.6|2835.6|2829.6|2835.3|2829.3|4
1624278360000|2021-06-21 12:26:00|2835.4|2829.4|2835.5|2829.5|2835.5|2829.5|2835.4|2829.4|2
1624278380000|2021-06-21 12:26:20|2835.4|2829.4|2835.3|2829.3|2835.6|2829.6|2835.1|2829.1|5
1624278390000|2021-06-21 12:26:30|2835.1|2829.1|2835.6|2829.6|2835.6|2829.6|2835.1|2829.1|3
1624278420000|2021-06-21 12:27:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624278430000|2021-06-21 12:27:10|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1624278450000|2021-06-21 12:27:30|2835.4|2829.4|2834.9|2828.9|2835.4|2829.4|2834.9|2828.9|3
1624278470000|2021-06-21 12:27:50|2835.1|2829.1|2834.6|2828.6|2835.1|2829.1|2834.6|2828.6|3
1624278480000|2021-06-21 12:28:00|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.6|2828.6|5
1624278490000|2021-06-21 12:28:10|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624278500000|2021-06-21 12:28:20|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624278510000|2021-06-21 12:28:30|2835.9|2829.9|2835.8|2829.8|2835.9|2829.9|2835.6|2829.6|3
1624278520000|2021-06-21 12:28:40|2835.5|2829.5|2835.4|2829.4|2835.8|2829.8|2835.4|2829.4|3
1624278530000|2021-06-21 12:28:50|2835.9|2829.9|2838.5|2832.5|2838.5|2832.5|2835.9|2829.9|4
1624278540000|2021-06-21 12:29:00|2838.1|2832.1|2837.8|2831.8|2838.1|2832.1|2837.6|2831.6|4
1624278570000|2021-06-21 12:29:30|2837.4|2831.4|2837.3|2831.3|2837.8|2831.8|2837.3|2831.3|3
1624278590000|2021-06-21 12:29:50|2837.5|2831.5|2837.4|2831.4|2837.5|2831.5|2837.1|2831.1|4
1624278600000|2021-06-21 12:30:00|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624278610000|2021-06-21 12:30:10|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624278640000|2021-06-21 12:30:40|2837|2831|2836.6|2830.6|2837|2831|2836.5|2830.5|5
1624278650000|2021-06-21 12:30:50|2836.4|2830.4|2837.6|2831.6|2837.6|2831.6|2836.4|2830.4|3
1624278660000|2021-06-21 12:31:00|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624278670000|2021-06-21 12:31:10|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.6|2830.6|4
1624278690000|2021-06-21 12:31:30|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1624278710000|2021-06-21 12:31:50|2836.1|2830.1|2836.6|2830.6|2836.6|2830.6|2836|2830|3
1624278720000|2021-06-21 12:32:00|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624278730000|2021-06-21 12:32:10|2838|2832|2837.6|2831.6|2838|2832|2837.1|2831.1|4
1624278740000|2021-06-21 12:32:20|2837.9|2831.9|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|5
1624278750000|2021-06-21 12:32:30|2837.6|2831.6|2838.4|2832.4|2838.4|2832.4|2837.6|2831.6|4
1624278760000|2021-06-21 12:32:40|2838.1|2832.1|2837.3|2831.3|2838.1|2832.1|2837.3|2831.3|3
1624278780000|2021-06-21 12:33:00|2837.1|2831.1|2836.8|2830.8|2837.1|2831.1|2836.8|2830.8|3
1624278790000|2021-06-21 12:33:10|2837|2831|2836.4|2830.4|2837|2831|2836.4|2830.4|3
1624278800000|2021-06-21 12:33:20|2836.1|2830.1|2837.1|2831.1|2837.1|2831.1|2836.1|2830.1|2
1624278810000|2021-06-21 12:33:30|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|2
1624278830000|2021-06-21 12:33:50|2837|2831|2837|2831|2837|2831|2837|2831|1
1624278840000|2021-06-21 12:34:00|2837.1|2831.1|2837.6|2831.6|2837.6|2831.6|2837.1|2831.1|3
1624278850000|2021-06-21 12:34:10|2837.5|2831.5|2837.1|2831.1|2837.5|2831.5|2836.9|2830.9|4
1624278860000|2021-06-21 12:34:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624278870000|2021-06-21 12:34:30|2836.6|2830.6|2837.5|2831.5|2837.5|2831.5|2836.6|2830.6|3
1624278880000|2021-06-21 12:34:40|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|3
1624278890000|2021-06-21 12:34:50|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624278900000|2021-06-21 12:35:00|2837.9|2831.9|2837.5|2831.5|2837.9|2831.9|2837.5|2831.5|2
1624278910000|2021-06-21 12:35:10|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624278920000|2021-06-21 12:35:20|2837.1|2831.1|2837.3|2831.3|2837.3|2831.3|2836.9|2830.9|3
1624278930000|2021-06-21 12:35:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624278950000|2021-06-21 12:35:50|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624278960000|2021-06-21 12:36:00|2837.6|2831.6|2838.5|2832.5|2838.6|2832.6|2837.6|2831.6|6
1624278970000|2021-06-21 12:36:10|2838.6|2832.6|2838.5|2832.5|2838.8|2832.8|2838.1|2832.1|5
1624278980000|2021-06-21 12:36:20|2838.8|2832.8|2838.6|2832.6|2838.8|2832.8|2838.6|2832.6|2
1624278990000|2021-06-21 12:36:30|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|4
1624279000000|2021-06-21 12:36:40|2838.8|2832.8|2838.4|2832.4|2838.8|2832.8|2838.4|2832.4|3
1624279010000|2021-06-21 12:36:50|2838.3|2832.3|2837.6|2831.6|2838.3|2832.3|2837.6|2831.6|4
1624279020000|2021-06-21 12:37:00|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624279030000|2021-06-21 12:37:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624279040000|2021-06-21 12:37:20|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624279050000|2021-06-21 12:37:30|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1624279080000|2021-06-21 12:38:00|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2837.1|2831.1|2
1624279090000|2021-06-21 12:38:10|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|4
1624279140000|2021-06-21 12:39:00|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624279150000|2021-06-21 12:39:10|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.3|2830.3|3
1624279160000|2021-06-21 12:39:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624279180000|2021-06-21 12:39:40|2836|2830|2836|2830|2836|2830|2836|2830|1
1624279210000|2021-06-21 12:40:10|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.1|2830.1|4
1624279220000|2021-06-21 12:40:20|2836.9|2830.9|2836.9|2830.9|2837|2831|2836.9|2830.9|3
1624279230000|2021-06-21 12:40:30|2836.5|2830.5|2837.5|2831.5|2837.5|2831.5|2836.5|2830.5|3
1624279250000|2021-06-21 12:40:50|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2836.8|2830.8|4
1624279260000|2021-06-21 12:41:00|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624279270000|2021-06-21 12:41:10|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1624279280000|2021-06-21 12:41:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624279290000|2021-06-21 12:41:30|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|5
1624279300000|2021-06-21 12:41:40|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1624279310000|2021-06-21 12:41:50|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624279320000|2021-06-21 12:42:00|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624279330000|2021-06-21 12:42:10|2836.3|2830.3|2835.9|2829.9|2836.3|2830.3|2835.6|2829.6|4
1624279350000|2021-06-21 12:42:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624279360000|2021-06-21 12:42:40|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624279380000|2021-06-21 12:43:00|2835.6|2829.6|2836.4|2830.4|2836.4|2830.4|2835.6|2829.6|2
1624279420000|2021-06-21 12:43:40|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|2836.1|2830.1|1
1624279430000|2021-06-21 12:43:50|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624279460000|2021-06-21 12:44:20|2834.9|2828.9|2835.9|2829.9|2835.9|2829.9|2834.6|2828.6|4
1624279470000|2021-06-21 12:44:30|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624279490000|2021-06-21 12:44:50|2835.4|2829.4|2836.4|2830.4|2836.4|2830.4|2835.1|2829.1|4
1624279520000|2021-06-21 12:45:20|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624279540000|2021-06-21 12:45:40|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1624279550000|2021-06-21 12:45:50|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624279560000|2021-06-21 12:46:00|2837.6|2831.6|2837.6|2831.6|2837.9|2831.9|2837.5|2831.5|6
1624279580000|2021-06-21 12:46:20|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624279590000|2021-06-21 12:46:30|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.8|2830.8|2
1624279600000|2021-06-21 12:46:40|2836.5|2830.5|2836.3|2830.3|2836.5|2830.5|2836.3|2830.3|2
1624279630000|2021-06-21 12:47:10|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.1|2829.1|4
1624279640000|2021-06-21 12:47:20|2836.1|2830.1|2834.9|2828.9|2836.1|2830.1|2834.9|2828.9|6
1624279650000|2021-06-21 12:47:30|2834.6|2828.6|2834.8|2828.8|2835.4|2829.4|2834.6|2828.6|6
1624279660000|2021-06-21 12:47:40|2834.9|2828.9|2835.3|2829.3|2835.3|2829.3|2834.9|2828.9|2
1624279700000|2021-06-21 12:48:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624279710000|2021-06-21 12:48:30|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.4|2828.4|4
1624279720000|2021-06-21 12:48:40|2834.4|2828.4|2833.6|2827.6|2834.6|2828.6|2833.6|2827.6|5
1624279730000|2021-06-21 12:48:50|2833.9|2827.9|2833.6|2827.6|2834.1|2828.1|2833.6|2827.6|4
1624279740000|2021-06-21 12:49:00|2833.9|2827.9|2834.9|2828.9|2834.9|2828.9|2833.9|2827.9|3
1624279750000|2021-06-21 12:49:10|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624279760000|2021-06-21 12:49:20|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624279770000|2021-06-21 12:49:30|2834.6|2828.6|2834.6|2828.6|2834.9|2828.9|2834.1|2828.1|6
1624279780000|2021-06-21 12:49:40|2834.9|2828.9|2834.4|2828.4|2834.9|2828.9|2834.4|2828.4|2
1624279790000|2021-06-21 12:49:50|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624279800000|2021-06-21 12:50:00|2834.4|2828.4|2834.6|2828.6|2834.9|2828.9|2834.4|2828.4|6
1624279810000|2021-06-21 12:50:10|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|2
1624279820000|2021-06-21 12:50:20|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|2
1624279840000|2021-06-21 12:50:40|2835.1|2829.1|2834.4|2828.4|2835.1|2829.1|2833.6|2827.6|7
1624279860000|2021-06-21 12:51:00|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.1|2828.1|5
1624279870000|2021-06-21 12:51:10|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|2834.6|2828.6|1
1624279880000|2021-06-21 12:51:20|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|2834.3|2828.3|1
1624279910000|2021-06-21 12:51:50|2833.9|2827.9|2834.6|2828.6|2834.6|2828.6|2833.6|2827.6|4
1624279920000|2021-06-21 12:52:00|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624279930000|2021-06-21 12:52:10|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|1
1624279940000|2021-06-21 12:52:20|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1624279950000|2021-06-21 12:52:30|2833.6|2827.6|2834.4|2828.4|2834.4|2828.4|2833.6|2827.6|6
1624279970000|2021-06-21 12:52:50|2834.6|2828.6|2835.5|2829.5|2835.5|2829.5|2834.4|2828.4|4
1624279980000|2021-06-21 12:53:00|2835.3|2829.3|2834.6|2828.6|2835.3|2829.3|2834.6|2828.6|2
1624279990000|2021-06-21 12:53:10|2834.9|2828.9|2834.6|2828.6|2835.3|2829.3|2834.6|2828.6|4
1624280000000|2021-06-21 12:53:20|2835.3|2829.3|2835.3|2829.3|2835.5|2829.5|2835.3|2829.3|3
1624280020000|2021-06-21 12:53:40|2835.5|2829.5|2835.4|2829.4|2835.5|2829.5|2835.4|2829.4|2
1624280040000|2021-06-21 12:54:00|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|5
1624280050000|2021-06-21 12:54:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624280080000|2021-06-21 12:54:40|2835|2829|2836.6|2830.6|2836.6|2830.6|2835|2829|7
1624280090000|2021-06-21 12:54:50|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1624280100000|2021-06-21 12:55:00|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|3
1624280110000|2021-06-21 12:55:10|2835.9|2829.9|2835.5|2829.5|2835.9|2829.9|2835.5|2829.5|2
1624280130000|2021-06-21 12:55:30|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|1
1624280140000|2021-06-21 12:55:40|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|2835.6|2829.6|1
1624280150000|2021-06-21 12:55:50|2835.9|2829.9|2836.5|2830.5|2836.5|2830.5|2835.9|2829.9|2
1624280180000|2021-06-21 12:56:20|2835.8|2829.8|2835.4|2829.4|2835.8|2829.8|2835.4|2829.4|5
1624280210000|2021-06-21 12:56:50|2835.6|2829.6|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|3
1624280220000|2021-06-21 12:57:00|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624280250000|2021-06-21 12:57:30|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|4
1624280260000|2021-06-21 12:57:40|2835.9|2829.9|2835.9|2829.9|2835.9|2829.9|2835.6|2829.6|3
1624280270000|2021-06-21 12:57:50|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1624280290000|2021-06-21 12:58:10|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|3
1624280310000|2021-06-21 12:58:30|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1624280320000|2021-06-21 12:58:40|2835.4|2829.4|2833.9|2827.9|2835.4|2829.4|2833.9|2827.9|6
1624280330000|2021-06-21 12:58:50|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624280340000|2021-06-21 12:59:00|2833.9|2827.9|2833.6|2827.6|2833.9|2827.9|2833.4|2827.4|4
1624280350000|2021-06-21 12:59:10|2833.4|2827.4|2833.4|2827.4|2833.6|2827.6|2833.4|2827.4|3
1624280360000|2021-06-21 12:59:20|2833.1|2827.1|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|2
1624280370000|2021-06-21 12:59:30|2833.1|2827.1|2832.4|2826.4|2833.3|2827.3|2832.4|2826.4|6
1624280380000|2021-06-21 12:59:40|2832.1|2826.1|2833.3|2827.3|2833.3|2827.3|2831.9|2825.9|4
1624280390000|2021-06-21 12:59:50|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|2832.9|2826.9|1
1624280400000|2021-06-21 13:00:00|2832.6|2826.6|2832.4|2826.4|2832.6|2826.6|2830.4|2824.4|18
1624280410000|2021-06-21 13:00:10|2831.6|2825.6|2832.8|2826.8|2833.4|2827.4|2831.6|2825.6|11
1624280420000|2021-06-21 13:00:20|2833|2827|2833.5|2827.5|2833.5|2827.5|2832.8|2826.8|3
1624280430000|2021-06-21 13:00:30|2833.3|2827.3|2833.4|2827.4|2833.4|2827.4|2833.1|2827.1|3
1624280440000|2021-06-21 13:00:40|2833.6|2827.6|2834.1|2828.1|2835|2829|2833.5|2827.5|11
1624280450000|2021-06-21 13:00:50|2834.5|2828.5|2834|2828|2834.5|2828.5|2833.3|2827.3|11
1624280460000|2021-06-21 13:01:00|2833.9|2827.9|2834.1|2828.1|2834.1|2828.1|2833.4|2827.4|4
1624280470000|2021-06-21 13:01:10|2834.4|2828.4|2835.4|2829.4|2835.4|2829.4|2834.4|2828.4|4
1624280480000|2021-06-21 13:01:20|2835.1|2829.1|2834.6|2828.6|2835.3|2829.3|2834.6|2828.6|7
1624280490000|2021-06-21 13:01:30|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2833.5|2827.5|12
1624280500000|2021-06-21 13:01:40|2835.6|2829.6|2836.1|2830.1|2836.1|2830.1|2834.9|2828.9|6
1624280510000|2021-06-21 13:01:50|2835.6|2829.6|2836.3|2830.3|2836.3|2830.3|2835.6|2829.6|3
1624280520000|2021-06-21 13:02:00|2836.1|2830.1|2836|2830|2836.3|2830.3|2835.9|2829.9|5
1624280530000|2021-06-21 13:02:10|2835.6|2829.6|2836|2830|2836|2830|2835.4|2829.4|3
1624280540000|2021-06-21 13:02:20|2835.8|2829.8|2834|2828|2835.8|2829.8|2834|2828|6
1624280550000|2021-06-21 13:02:30|2833.8|2827.8|2833.5|2827.5|2833.8|2827.8|2833.5|2827.5|2
1624280560000|2021-06-21 13:02:40|2834.1|2828.1|2833.9|2827.9|2834.1|2828.1|2833.9|2827.9|2
1624280580000|2021-06-21 13:03:00|2833.8|2827.8|2833.5|2827.5|2833.9|2827.9|2833.1|2827.1|9
1624280590000|2021-06-21 13:03:10|2833.3|2827.3|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|3
1624280600000|2021-06-21 13:03:20|2833|2827|2832.5|2826.5|2833|2827|2831.9|2825.9|6
1624280610000|2021-06-21 13:03:30|2832.3|2826.3|2832|2826|2832.3|2826.3|2831.9|2825.9|4
1624280620000|2021-06-21 13:03:40|2832.3|2826.3|2831.1|2825.1|2832.3|2826.3|2831.1|2825.1|4
1624280630000|2021-06-21 13:03:50|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|2830.9|2824.9|1
1624280650000|2021-06-21 13:04:10|2830.6|2824.6|2830.9|2824.9|2830.9|2824.9|2830.6|2824.6|2
1624280660000|2021-06-21 13:04:20|2831.1|2825.1|2831.4|2825.4|2831.4|2825.4|2831.1|2825.1|4
1624280670000|2021-06-21 13:04:30|2831.6|2825.6|2832.1|2826.1|2832.4|2826.4|2831.6|2825.6|5
1624280680000|2021-06-21 13:04:40|2832.8|2826.8|2832.9|2826.9|2833|2827|2832.8|2826.8|3
1624280690000|2021-06-21 13:04:50|2833|2827|2833.3|2827.3|2833.3|2827.3|2833|2827|2
1624280700000|2021-06-21 13:05:00|2833.4|2827.4|2834.8|2828.8|2834.8|2828.8|2833.4|2827.4|9
1624280710000|2021-06-21 13:05:10|2834.6|2828.6|2834.4|2828.4|2834.6|2828.6|2834.4|2828.4|4
1624280720000|2021-06-21 13:05:20|2834|2828|2833.8|2827.8|2834|2828|2833.3|2827.3|6
1624280730000|2021-06-21 13:05:30|2833.6|2827.6|2833.3|2827.3|2833.6|2827.6|2833.1|2827.1|4
1624280740000|2021-06-21 13:05:40|2833|2827|2832.3|2826.3|2833|2827|2831.8|2825.8|6
1624280750000|2021-06-21 13:05:50|2832|2826|2832|2826|2832|2826|2831.9|2825.9|3
1624280760000|2021-06-21 13:06:00|2832.4|2826.4|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|2
1624280770000|2021-06-21 13:06:10|2833|2827|2833.9|2827.9|2833.9|2827.9|2833|2827|6
1624280780000|2021-06-21 13:06:20|2833.6|2827.6|2834.1|2828.1|2834.4|2828.4|2833.6|2827.6|4
1624280790000|2021-06-21 13:06:30|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|7
1624280800000|2021-06-21 13:06:40|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|2834.1|2828.1|1
1624280810000|2021-06-21 13:06:50|2834.3|2828.3|2833.4|2827.4|2834.8|2828.8|2833.4|2827.4|9
1624280820000|2021-06-21 13:07:00|2833.6|2827.6|2834.6|2828.6|2834.9|2828.9|2833.3|2827.3|11
1624280830000|2021-06-21 13:07:10|2835|2829|2835.6|2829.6|2835.9|2829.9|2834.5|2828.5|11
1624280840000|2021-06-21 13:07:20|2835.4|2829.4|2835.5|2829.5|2835.5|2829.5|2835.4|2829.4|2
1624280850000|2021-06-21 13:07:30|2835.3|2829.3|2835.4|2829.4|2835.5|2829.5|2835.1|2829.1|7
1624280860000|2021-06-21 13:07:40|2835.6|2829.6|2835.9|2829.9|2836.1|2830.1|2835.6|2829.6|3
1624280870000|2021-06-21 13:07:50|2835.6|2829.6|2835.8|2829.8|2836.4|2830.4|2834.6|2828.6|12
1624280880000|2021-06-21 13:08:00|2835.5|2829.5|2833.8|2827.8|2835.5|2829.5|2833.5|2827.5|7
1624280890000|2021-06-21 13:08:10|2834.5|2828.5|2834.3|2828.3|2834.6|2828.6|2834.3|2828.3|4
1624280900000|2021-06-21 13:08:20|2833.9|2827.9|2833.3|2827.3|2833.9|2827.9|2832.8|2826.8|7
1624280910000|2021-06-21 13:08:30|2833.5|2827.5|2833.8|2827.8|2833.8|2827.8|2833.5|2827.5|2
1624280920000|2021-06-21 13:08:40|2833.9|2827.9|2834|2828|2834.4|2828.4|2833.9|2827.9|4
1624280930000|2021-06-21 13:08:50|2833.6|2827.6|2833.5|2827.5|2833.6|2827.6|2832.9|2826.9|7
1624280940000|2021-06-21 13:09:00|2833.3|2827.3|2832.3|2826.3|2833.3|2827.3|2832.3|2826.3|5
1624280950000|2021-06-21 13:09:10|2832.1|2826.1|2832.8|2826.8|2832.8|2826.8|2832.1|2826.1|3
1624280980000|2021-06-21 13:09:40|2833|2827|2833.6|2827.6|2833.6|2827.6|2833|2827|3
1624280990000|2021-06-21 13:09:50|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|3
1624281000000|2021-06-21 13:10:00|2833.3|2827.3|2833.8|2827.8|2834.4|2828.4|2833.3|2827.3|5
1624281010000|2021-06-21 13:10:10|2833.4|2827.4|2833.3|2827.3|2833.5|2827.5|2832.9|2826.9|5
1624281020000|2021-06-21 13:10:20|2832.6|2826.6|2833.8|2827.8|2833.8|2827.8|2832.6|2826.6|5
1624281030000|2021-06-21 13:10:30|2833.5|2827.5|2833.3|2827.3|2833.5|2827.5|2833.3|2827.3|2
1624281040000|2021-06-21 13:10:40|2833|2827|2833.5|2827.5|2833.5|2827.5|2833|2827|3
1624281050000|2021-06-21 13:10:50|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|2833.8|2827.8|1
1624281060000|2021-06-21 13:11:00|2834|2828|2834.6|2828.6|2834.9|2828.9|2834|2828|5
1624281070000|2021-06-21 13:11:10|2834.9|2828.9|2835.3|2829.3|2835.3|2829.3|2834.9|2828.9|3
1624281080000|2021-06-21 13:11:20|2835.1|2829.1|2835.6|2829.6|2835.6|2829.6|2835.1|2829.1|2
1624281090000|2021-06-21 13:11:30|2835.1|2829.1|2836.1|2830.1|2836.1|2830.1|2835.1|2829.1|6
1624281100000|2021-06-21 13:11:40|2836.3|2830.3|2836.1|2830.1|2836.3|2830.3|2836.1|2830.1|4
1624281110000|2021-06-21 13:11:50|2836.3|2830.3|2835.9|2829.9|2836.6|2830.6|2835.9|2829.9|12
1624281120000|2021-06-21 13:12:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|3
1624281130000|2021-06-21 13:12:10|2835.9|2829.9|2837.6|2831.6|2837.6|2831.6|2835.9|2829.9|8
1624281140000|2021-06-21 13:12:20|2837.8|2831.8|2837.6|2831.6|2837.8|2831.8|2837|2831|8
1624281150000|2021-06-21 13:12:30|2837.5|2831.5|2837.3|2831.3|2837.9|2831.9|2837.3|2831.3|4
1624281160000|2021-06-21 13:12:40|2837|2831|2836.6|2830.6|2837|2831|2836.4|2830.4|7
1624281170000|2021-06-21 13:12:50|2836.8|2830.8|2836.4|2830.4|2836.8|2830.8|2836.4|2830.4|2
1624281180000|2021-06-21 13:13:00|2835.9|2829.9|2835.5|2829.5|2836.1|2830.1|2835.5|2829.5|5
1624281190000|2021-06-21 13:13:10|2835.8|2829.8|2836|2830|2836|2830|2835.8|2829.8|2
1624281200000|2021-06-21 13:13:20|2836.4|2830.4|2837.3|2831.3|2837.3|2831.3|2836.4|2830.4|3
1624281210000|2021-06-21 13:13:30|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624281220000|2021-06-21 13:13:40|2837.8|2831.8|2837.9|2831.9|2838.3|2832.3|2837.8|2831.8|7
1624281230000|2021-06-21 13:13:50|2837.6|2831.6|2837.4|2831.4|2837.9|2831.9|2837.4|2831.4|6
1624281240000|2021-06-21 13:14:00|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|3
1624281250000|2021-06-21 13:14:10|2837.9|2831.9|2837.9|2831.9|2838|2832|2837.9|2831.9|5
1624281270000|2021-06-21 13:14:30|2838.1|2832.1|2837.6|2831.6|2838.1|2832.1|2837.6|2831.6|3
1624281280000|2021-06-21 13:14:40|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624281290000|2021-06-21 13:14:50|2838.1|2832.1|2838.4|2832.4|2838.6|2832.6|2838.1|2832.1|5
1624281300000|2021-06-21 13:15:00|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.6|2830.6|8
1624281310000|2021-06-21 13:15:10|2836.4|2830.4|2836.1|2830.1|2836.9|2830.9|2836.1|2830.1|6
1624281320000|2021-06-21 13:15:20|2835.8|2829.8|2835.5|2829.5|2835.8|2829.8|2835.5|2829.5|2
1624281330000|2021-06-21 13:15:30|2835.8|2829.8|2834.9|2828.9|2835.8|2829.8|2834.5|2828.5|6
1624281350000|2021-06-21 13:15:50|2834.6|2828.6|2834.1|2828.1|2834.6|2828.6|2834.1|2828.1|2
1624281360000|2021-06-21 13:16:00|2834.4|2828.4|2834.5|2828.5|2834.8|2828.8|2833.9|2827.9|5
1624281370000|2021-06-21 13:16:10|2834.8|2828.8|2835.4|2829.4|2835.4|2829.4|2834.8|2828.8|7
1624281380000|2021-06-21 13:16:20|2836.1|2830.1|2836.6|2830.6|2836.9|2830.9|2836.1|2830.1|5
1624281390000|2021-06-21 13:16:30|2836.4|2830.4|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|2
1624281400000|2021-06-21 13:16:40|2836.9|2830.9|2837.4|2831.4|2837.4|2831.4|2836.9|2830.9|3
1624281410000|2021-06-21 13:16:50|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|2
1624281420000|2021-06-21 13:17:00|2838.4|2832.4|2838.5|2832.5|2838.5|2832.5|2838.4|2832.4|2
1624281430000|2021-06-21 13:17:10|2838.8|2832.8|2838.6|2832.6|2838.8|2832.8|2838.4|2832.4|4
1624281440000|2021-06-21 13:17:20|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1624281460000|2021-06-21 13:17:40|2837.9|2831.9|2838|2832|2838|2832|2837.4|2831.4|6
1624281470000|2021-06-21 13:17:50|2837.9|2831.9|2838.9|2832.9|2838.9|2832.9|2837.4|2831.4|8
1624281480000|2021-06-21 13:18:00|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624281490000|2021-06-21 13:18:10|2839.4|2833.4|2839.6|2833.6|2839.6|2833.6|2838.6|2832.6|8
1624281500000|2021-06-21 13:18:20|2839.9|2833.9|2840.4|2834.4|2840.6|2834.6|2839.9|2833.9|7
1624281510000|2021-06-21 13:18:30|2840.6|2834.6|2842.6|2836.6|2842.6|2836.6|2840.4|2834.4|9
1624281520000|2021-06-21 13:18:40|2842.9|2836.9|2843.4|2837.4|2843.9|2837.9|2842.4|2836.4|12
1624281530000|2021-06-21 13:18:50|2843.5|2837.5|2843.3|2837.3|2844|2838|2843.1|2837.1|10
1624281540000|2021-06-21 13:19:00|2843.9|2837.9|2843.9|2837.9|2844.9|2838.9|2843.9|2837.9|8
1624281550000|2021-06-21 13:19:10|2844.1|2838.1|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|5
1624281560000|2021-06-21 13:19:20|2844.4|2838.4|2844.4|2838.4|2844.9|2838.9|2843.9|2837.9|8
1624281570000|2021-06-21 13:19:30|2844.8|2838.8|2843.6|2837.6|2844.8|2838.8|2843.6|2837.6|5
1624281580000|2021-06-21 13:19:40|2844.1|2838.1|2846.4|2840.4|2846.8|2840.8|2844.1|2838.1|14
1624281590000|2021-06-21 13:19:50|2846.1|2840.1|2845.4|2839.4|2846.1|2840.1|2844.4|2838.4|11
1624281600000|2021-06-21 13:20:00|2845.6|2839.6|2844.8|2838.8|2846.1|2840.1|2844.8|2838.8|7
1624281610000|2021-06-21 13:20:10|2844.5|2838.5|2844.6|2838.6|2844.8|2838.8|2844.5|2838.5|5
1624281620000|2021-06-21 13:20:20|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1624281630000|2021-06-21 13:20:30|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|4
1624281640000|2021-06-21 13:20:40|2844.4|2838.4|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|3
1624281650000|2021-06-21 13:20:50|2844.8|2838.8|2844.4|2838.4|2844.8|2838.8|2843.4|2837.4|10
1624281660000|2021-06-21 13:21:00|2844.5|2838.5|2845|2839|2845|2839|2844.4|2838.4|5
1624281670000|2021-06-21 13:21:10|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|3
1624281680000|2021-06-21 13:21:20|2844.9|2838.9|2844.9|2838.9|2845.1|2839.1|2844.9|2838.9|3
1624281700000|2021-06-21 13:21:40|2845.4|2839.4|2845.9|2839.9|2845.9|2839.9|2845.4|2839.4|3
1624281710000|2021-06-21 13:21:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2845.6|2839.6|3
1624281720000|2021-06-21 13:22:00|2846.1|2840.1|2845.1|2839.1|2846.1|2840.1|2845.1|2839.1|5
1624281730000|2021-06-21 13:22:10|2844.6|2838.6|2845.1|2839.1|2845.1|2839.1|2844.6|2838.6|5
1624281740000|2021-06-21 13:22:20|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|3
1624281750000|2021-06-21 13:22:30|2844.6|2838.6|2845.4|2839.4|2845.4|2839.4|2844.6|2838.6|4
1624281760000|2021-06-21 13:22:40|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624281770000|2021-06-21 13:22:50|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|2
1624281780000|2021-06-21 13:23:00|2844.3|2838.3|2844.1|2838.1|2844.4|2838.4|2843.1|2837.1|10
1624281790000|2021-06-21 13:23:10|2844.4|2838.4|2844.1|2838.1|2844.4|2838.4|2844.1|2838.1|2
1624281800000|2021-06-21 13:23:20|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|4
1624281830000|2021-06-21 13:23:50|2843|2837|2842.4|2836.4|2843|2837|2842.4|2836.4|3
1624281840000|2021-06-21 13:24:00|2842.1|2836.1|2841.1|2835.1|2842.1|2836.1|2841.1|2835.1|5
1624281850000|2021-06-21 13:24:10|2841.4|2835.4|2842.1|2836.1|2842.1|2836.1|2841.4|2835.4|7
1624281860000|2021-06-21 13:24:20|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1624281870000|2021-06-21 13:24:30|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1624281880000|2021-06-21 13:24:40|2841.4|2835.4|2841.6|2835.6|2841.9|2835.9|2841.4|2835.4|3
1624281890000|2021-06-21 13:24:50|2841.1|2835.1|2841.4|2835.4|2841.6|2835.6|2841.1|2835.1|3
1624281900000|2021-06-21 13:25:00|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|3
1624281910000|2021-06-21 13:25:10|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1624281920000|2021-06-21 13:25:20|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624281930000|2021-06-21 13:25:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624281940000|2021-06-21 13:25:40|2841.5|2835.5|2841.4|2835.4|2841.5|2835.5|2841.1|2835.1|3
1624281950000|2021-06-21 13:25:50|2841.6|2835.6|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|2
1624281960000|2021-06-21 13:26:00|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1624281970000|2021-06-21 13:26:10|2841.1|2835.1|2840.3|2834.3|2841.1|2835.1|2840.1|2834.1|4
1624281980000|2021-06-21 13:26:20|2839.9|2833.9|2838.6|2832.6|2839.9|2833.9|2838.6|2832.6|5
1624281990000|2021-06-21 13:26:30|2838.3|2832.3|2838.6|2832.6|2839|2833|2838.3|2832.3|5
1624282000000|2021-06-21 13:26:40|2839.3|2833.3|2838.9|2832.9|2839.5|2833.5|2838.9|2832.9|5
1624282010000|2021-06-21 13:26:50|2839|2833|2838.8|2832.8|2839|2833|2838.8|2832.8|2
1624282020000|2021-06-21 13:27:00|2839|2833|2838.4|2832.4|2839.3|2833.3|2838.4|2832.4|6
1624282030000|2021-06-21 13:27:10|2838.6|2832.6|2838.5|2832.5|2838.6|2832.6|2838.5|2832.5|2
1624282040000|2021-06-21 13:27:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624282050000|2021-06-21 13:27:30|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1624282060000|2021-06-21 13:27:40|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2837.6|2831.6|5
1624282080000|2021-06-21 13:28:00|2838.3|2832.3|2839|2833|2839|2833|2838.3|2832.3|3
1624282100000|2021-06-21 13:28:20|2838.8|2832.8|2837|2831|2838.8|2832.8|2837|2831|6
1624282110000|2021-06-21 13:28:30|2836.5|2830.5|2837|2831|2837|2831|2836.5|2830.5|3
1624282120000|2021-06-21 13:28:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1624282130000|2021-06-21 13:28:50|2836.1|2830.1|2836|2830|2836.1|2830.1|2835.8|2829.8|6
1624282140000|2021-06-21 13:29:00|2835.8|2829.8|2836.5|2830.5|2836.5|2830.5|2835.8|2829.8|4
1624282150000|2021-06-21 13:29:10|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1624282160000|2021-06-21 13:29:20|2837.5|2831.5|2837.4|2831.4|2837.5|2831.5|2837.4|2831.4|2
1624282170000|2021-06-21 13:29:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624282180000|2021-06-21 13:29:40|2837.4|2831.4|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|5
1624282190000|2021-06-21 13:29:50|2836.5|2830.5|2835.5|2829.5|2836.5|2830.5|2835.3|2829.3|6
1624282200000|2021-06-21 13:30:00|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.8|2828.8|4
1624282210000|2021-06-21 13:30:10|2834.5|2828.5|2834|2828|2834.5|2828.5|2834|2828|3
1624282240000|2021-06-21 13:30:40|2834.3|2828.3|2833.6|2827.6|2834.3|2828.3|2833.6|2827.6|3
1624282250000|2021-06-21 13:30:50|2833.5|2827.5|2833.4|2827.4|2833.5|2827.5|2833.4|2827.4|2
1624282260000|2021-06-21 13:31:00|2833.1|2827.1|2834.5|2828.5|2834.5|2828.5|2833.1|2827.1|7
1624282270000|2021-06-21 13:31:10|2834.3|2828.3|2832.3|2826.3|2834.3|2828.3|2832.3|2826.3|5
1624282280000|2021-06-21 13:31:20|2832|2826|2831.9|2825.9|2832.3|2826.3|2831.9|2825.9|4
1624282290000|2021-06-21 13:31:30|2832|2826|2832|2826|2832.5|2826.5|2831.6|2825.6|6
1624282300000|2021-06-21 13:31:40|2832.3|2826.3|2832|2826|2832.3|2826.3|2832|2826|2
1624282310000|2021-06-21 13:31:50|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|2832.3|2826.3|1
1624282330000|2021-06-21 13:32:10|2832|2826|2831.6|2825.6|2832|2826|2831.6|2825.6|3
1624282340000|2021-06-21 13:32:20|2831.8|2825.8|2833.3|2827.3|2833.5|2827.5|2831.8|2825.8|7
1624282360000|2021-06-21 13:32:40|2833|2827|2833|2827|2833|2827|2833|2827|1
1624282390000|2021-06-21 13:33:10|2833.3|2827.3|2833.1|2827.1|2833.3|2827.3|2832.9|2826.9|4
1624282400000|2021-06-21 13:33:20|2833.3|2827.3|2833.5|2827.5|2833.6|2827.6|2833.3|2827.3|4
1624282410000|2021-06-21 13:33:30|2833.8|2827.8|2835.6|2829.6|2835.6|2829.6|2833.8|2827.8|4
1624282420000|2021-06-21 13:33:40|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|2
1624282430000|2021-06-21 13:33:50|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624282440000|2021-06-21 13:34:00|2835.1|2829.1|2833.9|2827.9|2835.1|2829.1|2833.6|2827.6|10
1624282450000|2021-06-21 13:34:10|2834|2828|2833.9|2827.9|2834|2828|2833.9|2827.9|2
1624282460000|2021-06-21 13:34:20|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|2
1624282470000|2021-06-21 13:34:30|2834.1|2828.1|2833.6|2827.6|2834.3|2828.3|2833.4|2827.4|4
1624282480000|2021-06-21 13:34:40|2833.4|2827.4|2833.1|2827.1|2833.5|2827.5|2833|2827|5
1624282490000|2021-06-21 13:34:50|2832.9|2826.9|2833.3|2827.3|2833.5|2827.5|2832.9|2826.9|5
1624282500000|2021-06-21 13:35:00|2833|2827|2833|2827|2833.3|2827.3|2832.5|2826.5|6
1624282510000|2021-06-21 13:35:10|2832.8|2826.8|2832.1|2826.1|2832.8|2826.8|2832.1|2826.1|4
1624282520000|2021-06-21 13:35:20|2831.9|2825.9|2831.1|2825.1|2831.9|2825.9|2831.1|2825.1|6
1624282530000|2021-06-21 13:35:30|2830.9|2824.9|2831.1|2825.1|2831.6|2825.6|2830.9|2824.9|6
1624282550000|2021-06-21 13:35:50|2831.4|2825.4|2832.4|2826.4|2833.1|2827.1|2831.1|2825.1|9
1624282560000|2021-06-21 13:36:00|2831.9|2825.9|2832|2826|2832.1|2826.1|2831.6|2825.6|6
1624282570000|2021-06-21 13:36:10|2832.3|2826.3|2832.1|2826.1|2832.5|2826.5|2831.9|2825.9|7
1624282580000|2021-06-21 13:36:20|2832.5|2826.5|2831.9|2825.9|2832.5|2826.5|2831.9|2825.9|3
1624282600000|2021-06-21 13:36:40|2832|2826|2832.3|2826.3|2832.3|2826.3|2831.9|2825.9|3
1624282610000|2021-06-21 13:36:50|2831.6|2825.6|2831.6|2825.6|2831.9|2825.9|2831.6|2825.6|3
1624282620000|2021-06-21 13:37:00|2831.4|2825.4|2831.4|2825.4|2831.5|2825.5|2831.4|2825.4|3
1624282630000|2021-06-21 13:37:10|2831.1|2825.1|2833.1|2827.1|2833.1|2827.1|2831.1|2825.1|3
1624282640000|2021-06-21 13:37:20|2832.8|2826.8|2832.1|2826.1|2832.8|2826.8|2831.9|2825.9|6
1624282650000|2021-06-21 13:37:30|2831.9|2825.9|2832.1|2826.1|2832.1|2826.1|2831.9|2825.9|2
1624282660000|2021-06-21 13:37:40|2831.9|2825.9|2832.9|2826.9|2833.1|2827.1|2831.9|2825.9|9
1624282670000|2021-06-21 13:37:50|2832.5|2826.5|2833|2827|2833|2827|2832.5|2826.5|2
1624282680000|2021-06-21 13:38:00|2833.3|2827.3|2834.9|2828.9|2834.9|2828.9|2833.3|2827.3|5
1624282690000|2021-06-21 13:38:10|2834.5|2828.5|2834.8|2828.8|2834.8|2828.8|2834.5|2828.5|2
1624282710000|2021-06-21 13:38:30|2834.4|2828.4|2834.9|2828.9|2834.9|2828.9|2834.4|2828.4|2
1624282730000|2021-06-21 13:38:50|2835.1|2829.1|2835.4|2829.4|2835.6|2829.6|2835.1|2829.1|3
1624282740000|2021-06-21 13:39:00|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624282750000|2021-06-21 13:39:10|2835.8|2829.8|2836.8|2830.8|2837.3|2831.3|2835.8|2829.8|7
1624282760000|2021-06-21 13:39:20|2837.1|2831.1|2838.1|2832.1|2838.1|2832.1|2837.1|2831.1|2
1624282770000|2021-06-21 13:39:30|2837.6|2831.6|2837.1|2831.1|2837.6|2831.6|2837.1|2831.1|3
1624282780000|2021-06-21 13:39:40|2836.9|2830.9|2836.3|2830.3|2836.9|2830.9|2835.9|2829.9|4
1624282790000|2021-06-21 13:39:50|2836.5|2830.5|2837.6|2831.6|2837.6|2831.6|2836.5|2830.5|5
1624282800000|2021-06-21 13:40:00|2837.4|2831.4|2837.3|2831.3|2837.4|2831.4|2837.3|2831.3|2
1624282810000|2021-06-21 13:40:10|2837.6|2831.6|2838.3|2832.3|2838.3|2832.3|2837.6|2831.6|2
1624282820000|2021-06-21 13:40:20|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|2837.9|2831.9|1
1624282830000|2021-06-21 13:40:30|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624282840000|2021-06-21 13:40:40|2837.3|2831.3|2837.1|2831.1|2837.3|2831.3|2837.1|2831.1|2
1624282850000|2021-06-21 13:40:50|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.4|2831.4|4
1624282870000|2021-06-21 13:41:10|2837.9|2831.9|2836|2830|2837.9|2831.9|2836|2830|6
1624282880000|2021-06-21 13:41:20|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|1
1624282890000|2021-06-21 13:41:30|2836.4|2830.4|2837.9|2831.9|2837.9|2831.9|2836.1|2830.1|7
1624282900000|2021-06-21 13:41:40|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1624282930000|2021-06-21 13:42:10|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|2
1624282940000|2021-06-21 13:42:20|2835.8|2829.8|2834.8|2828.8|2835.8|2829.8|2834.8|2828.8|4
1624282950000|2021-06-21 13:42:30|2835.1|2829.1|2836.4|2830.4|2836.4|2830.4|2835.1|2829.1|3
1624282960000|2021-06-21 13:42:40|2836.5|2830.5|2835.8|2829.8|2836.5|2830.5|2835.8|2829.8|4
1624282980000|2021-06-21 13:43:00|2835.5|2829.5|2834.6|2828.6|2835.5|2829.5|2834.4|2828.4|6
1624282990000|2021-06-21 13:43:10|2835.1|2829.1|2835|2829|2835.1|2829.1|2835|2829|2
1624283000000|2021-06-21 13:43:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624283010000|2021-06-21 13:43:30|2834.9|2828.9|2834.5|2828.5|2834.9|2828.9|2834.5|2828.5|3
1624283020000|2021-06-21 13:43:40|2834.3|2828.3|2833.5|2827.5|2834.3|2828.3|2832.6|2826.6|11
1624283030000|2021-06-21 13:43:50|2832.9|2826.9|2833.1|2827.1|2833.1|2827.1|2832.9|2826.9|2
1624283040000|2021-06-21 13:44:00|2833.3|2827.3|2834.5|2828.5|2834.5|2828.5|2833.3|2827.3|2
1624283050000|2021-06-21 13:44:10|2834|2828|2834.1|2828.1|2834.5|2828.5|2833.9|2827.9|5
1624283060000|2021-06-21 13:44:20|2834.4|2828.4|2835.6|2829.6|2835.6|2829.6|2834.4|2828.4|3
1624283070000|2021-06-21 13:44:30|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.3|2829.3|3
1624283080000|2021-06-21 13:44:40|2835.3|2829.3|2835.5|2829.5|2835.5|2829.5|2833.9|2827.9|9
1624283090000|2021-06-21 13:44:50|2835.8|2829.8|2835|2829|2836.1|2830.1|2835|2829|5
1624283100000|2021-06-21 13:45:00|2834.8|2828.8|2834.1|2828.1|2834.8|2828.8|2834.1|2828.1|3
1624283120000|2021-06-21 13:45:20|2833.8|2827.8|2834|2828|2834|2828|2833.8|2827.8|2
1624283130000|2021-06-21 13:45:30|2833.9|2827.9|2834|2828|2834|2828|2833.9|2827.9|2
1624283140000|2021-06-21 13:45:40|2833.5|2827.5|2833.6|2827.6|2833.6|2827.6|2833.1|2827.1|5
1624283150000|2021-06-21 13:45:50|2833.4|2827.4|2833.8|2827.8|2833.8|2827.8|2833.4|2827.4|2
1624283160000|2021-06-21 13:46:00|2833.1|2827.1|2832.6|2826.6|2833.1|2827.1|2832.4|2826.4|5
1624283170000|2021-06-21 13:46:10|2832.9|2826.9|2833.1|2827.1|2833.4|2827.4|2832.9|2826.9|3
1624283180000|2021-06-21 13:46:20|2833.4|2827.4|2833.9|2827.9|2834.1|2828.1|2833.4|2827.4|3
1624283200000|2021-06-21 13:46:40|2832.9|2826.9|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|3
1624283210000|2021-06-21 13:46:50|2833.9|2827.9|2833.9|2827.9|2833.9|2827.9|2833.6|2827.6|3
1624283220000|2021-06-21 13:47:00|2833.6|2827.6|2832.9|2826.9|2833.6|2827.6|2832.9|2826.9|2
1624283230000|2021-06-21 13:47:10|2832.6|2826.6|2832.1|2826.1|2832.6|2826.6|2832.1|2826.1|3
1624283250000|2021-06-21 13:47:30|2833.1|2827.1|2833.1|2827.1|2833.4|2827.4|2832.6|2826.6|4
1624283260000|2021-06-21 13:47:40|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|2833.4|2827.4|1
1624283300000|2021-06-21 13:48:20|2832.9|2826.9|2832.4|2826.4|2832.9|2826.9|2832.4|2826.4|4
1624283310000|2021-06-21 13:48:30|2832.6|2826.6|2832.9|2826.9|2832.9|2826.9|2832.4|2826.4|3
1624283320000|2021-06-21 13:48:40|2833.1|2827.1|2834.6|2828.6|2834.6|2828.6|2833.1|2827.1|6
1624283330000|2021-06-21 13:48:50|2834.4|2828.4|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|4
1624283340000|2021-06-21 13:49:00|2833.6|2827.6|2833.9|2827.9|2833.9|2827.9|2833.4|2827.4|3
1624283370000|2021-06-21 13:49:30|2834.1|2828.1|2833.1|2827.1|2834.1|2828.1|2833.1|2827.1|3
1624283380000|2021-06-21 13:49:40|2832.9|2826.9|2833.1|2827.1|2833.1|2827.1|2832.6|2826.6|8
1624283390000|2021-06-21 13:49:50|2832.9|2826.9|2832.9|2826.9|2833.1|2827.1|2832.9|2826.9|3
1624283410000|2021-06-21 13:50:10|2832.6|2826.6|2832.6|2826.6|2832.6|2826.6|2832.1|2826.1|4
1624283420000|2021-06-21 13:50:20|2832.9|2826.9|2833.6|2827.6|2833.6|2827.6|2832.9|2826.9|4
1624283430000|2021-06-21 13:50:30|2834.1|2828.1|2833.9|2827.9|2834.4|2828.4|2833.9|2827.9|3
1624283440000|2021-06-21 13:50:40|2833.6|2827.6|2834.4|2828.4|2834.4|2828.4|2833.6|2827.6|3
1624283460000|2021-06-21 13:51:00|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624283470000|2021-06-21 13:51:10|2834.6|2828.6|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|2
1624283480000|2021-06-21 13:51:20|2835.5|2829.5|2834.1|2828.1|2835.5|2829.5|2834.1|2828.1|7
1624283490000|2021-06-21 13:51:30|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|2834.4|2828.4|1
1624283500000|2021-06-21 13:51:40|2834.1|2828.1|2834.3|2828.3|2834.8|2828.8|2834.1|2828.1|3
1624283510000|2021-06-21 13:51:50|2834.1|2828.1|2834.4|2828.4|2834.4|2828.4|2834.1|2828.1|2
1624283520000|2021-06-21 13:52:00|2834.1|2828.1|2834.3|2828.3|2834.3|2828.3|2833.9|2827.9|4
1624283530000|2021-06-21 13:52:10|2833.9|2827.9|2834.4|2828.4|2834.4|2828.4|2833.9|2827.9|2
1624283550000|2021-06-21 13:52:30|2834.6|2828.6|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|3
1624283560000|2021-06-21 13:52:40|2835.4|2829.4|2835.6|2829.6|2835.9|2829.9|2835.4|2829.4|6
1624283570000|2021-06-21 13:52:50|2835.9|2829.9|2836.1|2830.1|2836.4|2830.4|2835.9|2829.9|13
1624283580000|2021-06-21 13:53:00|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1624283590000|2021-06-21 13:53:10|2835.9|2829.9|2837.1|2831.1|2837.1|2831.1|2835.9|2829.9|5
1624283600000|2021-06-21 13:53:20|2836.9|2830.9|2836.1|2830.1|2837.1|2831.1|2836.1|2830.1|10
1624283610000|2021-06-21 13:53:30|2836.4|2830.4|2837.1|2831.1|2837.1|2831.1|2836.4|2830.4|4
1624283620000|2021-06-21 13:53:40|2836.9|2830.9|2837.1|2831.1|2837.4|2831.4|2836.6|2830.6|6
1624283630000|2021-06-21 13:53:50|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624283640000|2021-06-21 13:54:00|2837.1|2831.1|2837.9|2831.9|2837.9|2831.9|2837.1|2831.1|5
1624283650000|2021-06-21 13:54:10|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1624283660000|2021-06-21 13:54:20|2837.4|2831.4|2838.6|2832.6|2838.6|2832.6|2836.9|2830.9|6
1624283670000|2021-06-21 13:54:30|2838.4|2832.4|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|2
1624283680000|2021-06-21 13:54:40|2837.9|2831.9|2837.4|2831.4|2837.9|2831.9|2837.1|2831.1|3
1624283710000|2021-06-21 13:55:10|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|3
1624283740000|2021-06-21 13:55:40|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1624283750000|2021-06-21 13:55:50|2836.4|2830.4|2838.1|2832.1|2838.1|2832.1|2836.4|2830.4|3
1624283760000|2021-06-21 13:56:00|2838.4|2832.4|2839.1|2833.1|2839.1|2833.1|2838.4|2832.4|4
1624283770000|2021-06-21 13:56:10|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.4|2832.4|4
1624283790000|2021-06-21 13:56:30|2838.4|2832.4|2838.4|2832.4|2838.6|2832.6|2837.9|2831.9|4
1624283800000|2021-06-21 13:56:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624283830000|2021-06-21 13:57:10|2837.9|2831.9|2836.9|2830.9|2837.9|2831.9|2836.9|2830.9|3
1624283840000|2021-06-21 13:57:20|2836.4|2830.4|2837.4|2831.4|2837.4|2831.4|2836.4|2830.4|2
1624283850000|2021-06-21 13:57:30|2837.5|2831.5|2838.3|2832.3|2838.6|2832.6|2837.4|2831.4|4
1624283860000|2021-06-21 13:57:40|2838|2832|2837.3|2831.3|2838|2832|2837.3|2831.3|4
1624283870000|2021-06-21 13:57:50|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624283880000|2021-06-21 13:58:00|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1624283890000|2021-06-21 13:58:10|2837.4|2831.4|2838.5|2832.5|2839|2833|2837.4|2831.4|8
1624283900000|2021-06-21 13:58:20|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624283910000|2021-06-21 13:58:30|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1624283920000|2021-06-21 13:58:40|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1624283930000|2021-06-21 13:58:50|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1624283940000|2021-06-21 13:59:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624283950000|2021-06-21 13:59:10|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624283960000|2021-06-21 13:59:20|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1624283970000|2021-06-21 13:59:30|2837.9|2831.9|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|3
1624283980000|2021-06-21 13:59:40|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1624283990000|2021-06-21 13:59:50|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|4
1624284000000|2021-06-21 14:00:00|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624284020000|2021-06-21 14:00:20|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1624284030000|2021-06-21 14:00:30|2837.9|2831.9|2838.9|2832.9|2839.1|2833.1|2837.9|2831.9|4
1624284040000|2021-06-21 14:00:40|2838.6|2832.6|2838.5|2832.5|2838.6|2832.6|2838.1|2832.1|5
1624284050000|2021-06-21 14:00:50|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624284060000|2021-06-21 14:01:00|2838.6|2832.6|2839.6|2833.6|2839.6|2833.6|2838.6|2832.6|2
1624284070000|2021-06-21 14:01:10|2839.4|2833.4|2839.3|2833.3|2839.4|2833.4|2838.9|2832.9|6
1624284090000|2021-06-21 14:01:30|2839|2833|2838.9|2832.9|2839|2833|2838.8|2832.8|3
1624284100000|2021-06-21 14:01:40|2839.3|2833.3|2837.9|2831.9|2839.3|2833.3|2837.9|2831.9|6
1624284110000|2021-06-21 14:01:50|2837.4|2831.4|2837.1|2831.1|2837.6|2831.6|2836.4|2830.4|9
1624284120000|2021-06-21 14:02:00|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1624284130000|2021-06-21 14:02:10|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|2
1624284140000|2021-06-21 14:02:20|2836.4|2830.4|2835.1|2829.1|2836.4|2830.4|2834.9|2828.9|6
1624284150000|2021-06-21 14:02:30|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624284160000|2021-06-21 14:02:40|2834.5|2828.5|2834.6|2828.6|2834.6|2828.6|2833.9|2827.9|5
1624284180000|2021-06-21 14:03:00|2834.8|2828.8|2835.6|2829.6|2835.6|2829.6|2834.8|2828.8|4
1624284190000|2021-06-21 14:03:10|2835.4|2829.4|2836|2830|2836.4|2830.4|2835.4|2829.4|5
1624284200000|2021-06-21 14:03:20|2836.3|2830.3|2836.5|2830.5|2836.5|2830.5|2836.3|2830.3|2
1624284210000|2021-06-21 14:03:30|2836.8|2830.8|2836.6|2830.6|2836.8|2830.8|2836.6|2830.6|2
1624284220000|2021-06-21 14:03:40|2836.4|2830.4|2836.4|2830.4|2836.5|2830.5|2836.4|2830.4|3
1624284230000|2021-06-21 14:03:50|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.4|2829.4|4
1624284240000|2021-06-21 14:04:00|2836|2830|2836|2830|2836|2830|2836|2830|1
1624284250000|2021-06-21 14:04:10|2836.1|2830.1|2837.5|2831.5|2837.5|2831.5|2836.1|2830.1|6
1624284260000|2021-06-21 14:04:20|2837.3|2831.3|2837.3|2831.3|2837.5|2831.5|2837.3|2831.3|3
1624284270000|2021-06-21 14:04:30|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|3
1624284280000|2021-06-21 14:04:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624284300000|2021-06-21 14:05:00|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|4
1624284310000|2021-06-21 14:05:10|2836.6|2830.6|2837.6|2831.6|2837.6|2831.6|2836.6|2830.6|2
1624284320000|2021-06-21 14:05:20|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|2
1624284330000|2021-06-21 14:05:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624284340000|2021-06-21 14:05:40|2837.6|2831.6|2838|2832|2838|2832|2837.4|2831.4|4
1624284350000|2021-06-21 14:05:50|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1624284360000|2021-06-21 14:06:00|2838.8|2832.8|2839.6|2833.6|2839.6|2833.6|2838.8|2832.8|4
1624284370000|2021-06-21 14:06:10|2839.5|2833.5|2839.5|2833.5|2839.6|2833.6|2839.5|2833.5|3
1624284380000|2021-06-21 14:06:20|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|3
1624284390000|2021-06-21 14:06:30|2840|2834|2841.1|2835.1|2841.1|2835.1|2839.9|2833.9|8
1624284400000|2021-06-21 14:06:40|2841.5|2835.5|2841.1|2835.1|2842.5|2836.5|2841|2835|8
1624284410000|2021-06-21 14:06:50|2841|2835|2840.1|2834.1|2841|2835|2840.1|2834.1|4
1624284430000|2021-06-21 14:07:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|4
1624284440000|2021-06-21 14:07:20|2840.8|2834.8|2841.6|2835.6|2841.9|2835.9|2840.8|2834.8|9
1624284450000|2021-06-21 14:07:30|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624284460000|2021-06-21 14:07:40|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|2
1624284470000|2021-06-21 14:07:50|2840.4|2834.4|2841.1|2835.1|2841.1|2835.1|2840.4|2834.4|3
1624284480000|2021-06-21 14:08:00|2841.4|2835.4|2841|2835|2841.4|2835.4|2840.4|2834.4|6
1624284500000|2021-06-21 14:08:20|2840.6|2834.6|2840|2834|2840.8|2834.8|2839.4|2833.4|9
1624284520000|2021-06-21 14:08:40|2839.6|2833.6|2839.6|2833.6|2839.8|2833.8|2839.6|2833.6|3
1624284530000|2021-06-21 14:08:50|2839.9|2833.9|2840.1|2834.1|2840.5|2834.5|2839.6|2833.6|6
1624284540000|2021-06-21 14:09:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624284550000|2021-06-21 14:09:10|2839.5|2833.5|2838.4|2832.4|2839.5|2833.5|2838.4|2832.4|4
1624284560000|2021-06-21 14:09:20|2838.6|2832.6|2839.8|2833.8|2839.8|2833.8|2838.6|2832.6|2
1624284570000|2021-06-21 14:09:30|2839.6|2833.6|2838.8|2832.8|2839.6|2833.6|2838.4|2832.4|9
1624284580000|2021-06-21 14:09:40|2839.4|2833.4|2839.1|2833.1|2839.4|2833.4|2839|2833|3
1624284590000|2021-06-21 14:09:50|2838.8|2832.8|2838.8|2832.8|2839|2833|2838.1|2832.1|5
1624284620000|2021-06-21 14:10:20|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1624284630000|2021-06-21 14:10:30|2838.4|2832.4|2837.4|2831.4|2838.4|2832.4|2837.4|2831.4|3
1624284640000|2021-06-21 14:10:40|2837.1|2831.1|2836.9|2830.9|2837.4|2831.4|2836.9|2830.9|6
1624284650000|2021-06-21 14:10:50|2837.6|2831.6|2838.1|2832.1|2838.1|2832.1|2837.6|2831.6|3
1624284660000|2021-06-21 14:11:00|2838.4|2832.4|2840|2834|2840|2834|2838.4|2832.4|9
1624284670000|2021-06-21 14:11:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1624284700000|2021-06-21 14:11:40|2840.6|2834.6|2840.3|2834.3|2840.6|2834.6|2839.6|2833.6|7
1624284710000|2021-06-21 14:11:50|2839.9|2833.9|2840|2834|2840.3|2834.3|2839.9|2833.9|3
1624284720000|2021-06-21 14:12:00|2840.4|2834.4|2841.6|2835.6|2841.8|2835.8|2840.4|2834.4|6
1624284730000|2021-06-21 14:12:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624284740000|2021-06-21 14:12:20|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1624284750000|2021-06-21 14:12:30|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2839.6|2833.6|9
1624284760000|2021-06-21 14:12:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624284790000|2021-06-21 14:13:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624284810000|2021-06-21 14:13:30|2840.3|2834.3|2838.9|2832.9|2840.3|2834.3|2838.9|2832.9|6
1624284820000|2021-06-21 14:13:40|2838.8|2832.8|2838.5|2832.5|2838.8|2832.8|2838.5|2832.5|2
1624284830000|2021-06-21 14:13:50|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|4
1624284840000|2021-06-21 14:14:00|2838.1|2832.1|2838.9|2832.9|2838.9|2832.9|2838.1|2832.1|3
1624284850000|2021-06-21 14:14:10|2838.6|2832.6|2838.9|2832.9|2839.3|2833.3|2838.6|2832.6|5
1624284860000|2021-06-21 14:14:20|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624284870000|2021-06-21 14:14:30|2837.9|2831.9|2837.8|2831.8|2837.9|2831.9|2837.1|2831.1|6
1624284880000|2021-06-21 14:14:40|2838|2832|2838.6|2832.6|2838.6|2832.6|2838|2832|3
1624284890000|2021-06-21 14:14:50|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1624284900000|2021-06-21 14:15:00|2838.1|2832.1|2840.3|2834.3|2840.3|2834.3|2838.1|2832.1|16
1624284910000|2021-06-21 14:15:10|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.1|2834.1|7
1624284920000|2021-06-21 14:15:20|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1624284930000|2021-06-21 14:15:30|2840.9|2834.9|2840.6|2834.6|2841.1|2835.1|2840.4|2834.4|5
1624284940000|2021-06-21 14:15:40|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|3
1624284950000|2021-06-21 14:15:50|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624284960000|2021-06-21 14:16:00|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|6
1624284970000|2021-06-21 14:16:10|2841.8|2835.8|2841.9|2835.9|2841.9|2835.9|2841.8|2835.8|2
1624284980000|2021-06-21 14:16:20|2842.5|2836.5|2842.4|2836.4|2842.5|2836.5|2842.4|2836.4|2
1624284990000|2021-06-21 14:16:30|2842.5|2836.5|2844.3|2838.3|2844.3|2838.3|2842.5|2836.5|5
1624285000000|2021-06-21 14:16:40|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.1|2838.1|3
1624285010000|2021-06-21 14:16:50|2845|2839|2844.8|2838.8|2845|2839|2844.8|2838.8|2
1624285020000|2021-06-21 14:17:00|2844.5|2838.5|2843.8|2837.8|2844.5|2838.5|2843.8|2837.8|7
1624285030000|2021-06-21 14:17:10|2843.5|2837.5|2844|2838|2844|2838|2843.5|2837.5|3
1624285040000|2021-06-21 14:17:20|2844.3|2838.3|2844.9|2838.9|2845|2839|2844.3|2838.3|5
1624285050000|2021-06-21 14:17:30|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1624285060000|2021-06-21 14:17:40|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1624285070000|2021-06-21 14:17:50|2844.5|2838.5|2844.8|2838.8|2845|2839|2844.5|2838.5|5
1624285080000|2021-06-21 14:18:00|2845|2839|2845.4|2839.4|2845.4|2839.4|2845|2839|3
1624285090000|2021-06-21 14:18:10|2845.1|2839.1|2845.5|2839.5|2845.5|2839.5|2844.9|2838.9|4
1624285100000|2021-06-21 14:18:20|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|6
1624285110000|2021-06-21 14:18:30|2845.3|2839.3|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|4
1624285120000|2021-06-21 14:18:40|2846|2840|2846.1|2840.1|2846.3|2840.3|2845.9|2839.9|5
1624285130000|2021-06-21 14:18:50|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|4
1624285140000|2021-06-21 14:19:00|2845.8|2839.8|2845.9|2839.9|2845.9|2839.9|2845.8|2839.8|2
1624285150000|2021-06-21 14:19:10|2845.8|2839.8|2845.4|2839.4|2846|2840|2845.4|2839.4|5
1624285160000|2021-06-21 14:19:20|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1624285170000|2021-06-21 14:19:30|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|5
1624285180000|2021-06-21 14:19:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624285190000|2021-06-21 14:19:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624285200000|2021-06-21 14:20:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624285210000|2021-06-21 14:20:10|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1624285230000|2021-06-21 14:20:30|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2843.9|2837.9|8
1624285240000|2021-06-21 14:20:40|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1624285250000|2021-06-21 14:20:50|2844.4|2838.4|2844.9|2838.9|2844.9|2838.9|2844.1|2838.1|4
1624285260000|2021-06-21 14:21:00|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2844.6|2838.6|5
1624285270000|2021-06-21 14:21:10|2845.6|2839.6|2845.1|2839.1|2845.6|2839.6|2845.1|2839.1|2
1624285290000|2021-06-21 14:21:30|2844.6|2838.6|2844.9|2838.9|2845.1|2839.1|2844.6|2838.6|4
1624285300000|2021-06-21 14:21:40|2844.6|2838.6|2844.6|2838.6|2844.9|2838.9|2844.4|2838.4|7
1624285310000|2021-06-21 14:21:50|2844.9|2838.9|2845.1|2839.1|2845.1|2839.1|2844.9|2838.9|4
1624285330000|2021-06-21 14:22:10|2844.9|2838.9|2845.4|2839.4|2845.4|2839.4|2844.9|2838.9|3
1624285340000|2021-06-21 14:22:20|2845.1|2839.1|2845.1|2839.1|2845.4|2839.4|2844.9|2838.9|5
1624285350000|2021-06-21 14:22:30|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624285360000|2021-06-21 14:22:40|2845.6|2839.6|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|3
1624285380000|2021-06-21 14:23:00|2844.9|2838.9|2845.5|2839.5|2845.6|2839.6|2844.9|2838.9|4
1624285390000|2021-06-21 14:23:10|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.4|2839.4|2
1624285400000|2021-06-21 14:23:20|2845.8|2839.8|2846.4|2840.4|2846.4|2840.4|2845.8|2839.8|2
1624285410000|2021-06-21 14:23:30|2846.6|2840.6|2847.3|2841.3|2847.3|2841.3|2846.6|2840.6|2
1624285420000|2021-06-21 14:23:40|2846.9|2840.9|2846.9|2840.9|2847.3|2841.3|2846.9|2840.9|4
1624285430000|2021-06-21 14:23:50|2846.6|2840.6|2847.3|2841.3|2847.3|2841.3|2846.6|2840.6|3
1624285470000|2021-06-21 14:24:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1624285480000|2021-06-21 14:24:40|2846.9|2840.9|2845.6|2839.6|2846.9|2840.9|2845.6|2839.6|4
1624285490000|2021-06-21 14:24:50|2845.4|2839.4|2845.6|2839.6|2845.9|2839.9|2845.4|2839.4|4
1624285500000|2021-06-21 14:25:00|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|11
1624285520000|2021-06-21 14:25:20|2846.3|2840.3|2846.1|2840.1|2846.3|2840.3|2845.9|2839.9|4
1624285530000|2021-06-21 14:25:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624285540000|2021-06-21 14:25:40|2846.6|2840.6|2846.8|2840.8|2846.8|2840.8|2846.6|2840.6|2
1624285560000|2021-06-21 14:26:00|2847|2841|2847|2841|2847|2841|2847|2841|1
1624285570000|2021-06-21 14:26:10|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|4
1624285580000|2021-06-21 14:26:20|2847.9|2841.9|2848.3|2842.3|2848.5|2842.5|2847.9|2841.9|4
1624285590000|2021-06-21 14:26:30|2848.5|2842.5|2847.3|2841.3|2848.5|2842.5|2847.3|2841.3|5
1624285610000|2021-06-21 14:26:50|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2846.6|2840.6|5
1624285640000|2021-06-21 14:27:20|2847.1|2841.1|2846.8|2840.8|2847.1|2841.1|2846.5|2840.5|4
1624285660000|2021-06-21 14:27:40|2846.4|2840.4|2846.8|2840.8|2846.8|2840.8|2846.4|2840.4|2
1624285700000|2021-06-21 14:28:20|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|2
1624285710000|2021-06-21 14:28:30|2845.9|2839.9|2845.8|2839.8|2846.1|2840.1|2845.6|2839.6|6
1624285720000|2021-06-21 14:28:40|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624285750000|2021-06-21 14:29:10|2846|2840|2845.9|2839.9|2846|2840|2845.6|2839.6|8
1624285760000|2021-06-21 14:29:20|2845.6|2839.6|2846.3|2840.3|2846.3|2840.3|2845.6|2839.6|5
1624285770000|2021-06-21 14:29:30|2846.5|2840.5|2846.4|2840.4|2846.5|2840.5|2846.4|2840.4|2
1624285780000|2021-06-21 14:29:40|2846.8|2840.8|2846.9|2840.9|2847|2841|2846.5|2840.5|7
1624285790000|2021-06-21 14:29:50|2846.5|2840.5|2846|2840|2846.5|2840.5|2845.9|2839.9|5
1624285800000|2021-06-21 14:30:00|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624285810000|2021-06-21 14:30:10|2846.3|2840.3|2845.1|2839.1|2846.3|2840.3|2845.1|2839.1|3
1624285820000|2021-06-21 14:30:20|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.1|2839.1|4
1624285830000|2021-06-21 14:30:30|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1624285850000|2021-06-21 14:30:50|2846.1|2840.1|2846.5|2840.5|2846.5|2840.5|2846.1|2840.1|2
1624285860000|2021-06-21 14:31:00|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624285870000|2021-06-21 14:31:10|2846.9|2840.9|2847|2841|2847|2841|2846.6|2840.6|3
1624285890000|2021-06-21 14:31:30|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1624285920000|2021-06-21 14:32:00|2846.8|2840.8|2846.6|2840.6|2846.8|2840.8|2846.4|2840.4|3
1624285930000|2021-06-21 14:32:10|2846.4|2840.4|2846.9|2840.9|2846.9|2840.9|2845.9|2839.9|4
1624285940000|2021-06-21 14:32:20|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624285950000|2021-06-21 14:32:30|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1624285960000|2021-06-21 14:32:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1624285990000|2021-06-21 14:33:10|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.5|2839.5|2
1624286000000|2021-06-21 14:33:20|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1624286010000|2021-06-21 14:33:30|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624286020000|2021-06-21 14:33:40|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624286030000|2021-06-21 14:33:50|2845.5|2839.5|2845|2839|2845.5|2839.5|2845|2839|2
1624286040000|2021-06-21 14:34:00|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|8
1624286050000|2021-06-21 14:34:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845|2839|5
1624286060000|2021-06-21 14:34:20|2845|2839|2845|2839|2845.3|2839.3|2845|2839|3
1624286100000|2021-06-21 14:35:00|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845|2839|10
1624286110000|2021-06-21 14:35:10|2845.3|2839.3|2845.8|2839.8|2846.1|2840.1|2845|2839|11
1624286120000|2021-06-21 14:35:20|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|3
1624286130000|2021-06-21 14:35:30|2845.8|2839.8|2845.5|2839.5|2845.8|2839.8|2845.3|2839.3|6
1624286180000|2021-06-21 14:36:20|2845.3|2839.3|2845.4|2839.4|2845.4|2839.4|2845.3|2839.3|2
1624286190000|2021-06-21 14:36:30|2846.5|2840.5|2846.3|2840.3|2846.8|2840.8|2846.3|2840.3|4
1624286200000|2021-06-21 14:36:40|2846|2840|2845.8|2839.8|2846|2840|2845.8|2839.8|2
1624286210000|2021-06-21 14:36:50|2846|2840|2846.3|2840.3|2847.1|2841.1|2846|2840|9
1624286220000|2021-06-21 14:37:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1624286240000|2021-06-21 14:37:20|2845.8|2839.8|2845.3|2839.3|2845.8|2839.8|2845.3|2839.3|3
1624286250000|2021-06-21 14:37:30|2845.5|2839.5|2845.8|2839.8|2846.4|2840.4|2845.5|2839.5|7
1624286280000|2021-06-21 14:38:00|2845.6|2839.6|2845.4|2839.4|2845.6|2839.6|2845.4|2839.4|2
1624286290000|2021-06-21 14:38:10|2845.5|2839.5|2844.9|2838.9|2845.5|2839.5|2844.9|2838.9|3
1624286300000|2021-06-21 14:38:20|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.4|2838.4|3
1624286310000|2021-06-21 14:38:30|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|2
1624286320000|2021-06-21 14:38:40|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1624286340000|2021-06-21 14:39:00|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1624286360000|2021-06-21 14:39:20|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1624286370000|2021-06-21 14:39:30|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1624286380000|2021-06-21 14:39:40|2844.8|2838.8|2843.9|2837.9|2844.8|2838.8|2843.9|2837.9|3
1624286390000|2021-06-21 14:39:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|3
1624286400000|2021-06-21 14:40:00|2843.8|2837.8|2844.4|2838.4|2844.4|2838.4|2843.6|2837.6|4
1624286410000|2021-06-21 14:40:10|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1624286420000|2021-06-21 14:40:20|2844.9|2838.9|2844.6|2838.6|2845|2839|2844.6|2838.6|6
1624286430000|2021-06-21 14:40:30|2844.8|2838.8|2844.6|2838.6|2845|2839|2844.4|2838.4|5
1624286440000|2021-06-21 14:40:40|2844.8|2838.8|2844.4|2838.4|2844.8|2838.8|2844.1|2838.1|7
1624286460000|2021-06-21 14:41:00|2844.5|2838.5|2845|2839|2845|2839|2844.5|2838.5|3
1624286470000|2021-06-21 14:41:10|2844.9|2838.9|2844.8|2838.8|2845|2839|2844.8|2838.8|3
1624286480000|2021-06-21 14:41:20|2845|2839|2844.6|2838.6|2845|2839|2844.6|2838.6|7
1624286490000|2021-06-21 14:41:30|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|3
1624286500000|2021-06-21 14:41:40|2844.6|2838.6|2842.6|2836.6|2845|2839|2842.6|2836.6|12
1624286510000|2021-06-21 14:41:50|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1624286520000|2021-06-21 14:42:00|2842.9|2836.9|2841.1|2835.1|2842.9|2836.9|2841.1|2835.1|4
1624286530000|2021-06-21 14:42:10|2841.4|2835.4|2841.4|2835.4|2841.6|2835.6|2841.1|2835.1|6
1624286540000|2021-06-21 14:42:20|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.1|2834.1|6
1624286550000|2021-06-21 14:42:30|2838.9|2832.9|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|5
1624286560000|2021-06-21 14:42:40|2839.4|2833.4|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|4
1624286570000|2021-06-21 14:42:50|2839.4|2833.4|2840.6|2834.6|2840.9|2834.9|2839.4|2833.4|5
1624286580000|2021-06-21 14:43:00|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|3
1624286590000|2021-06-21 14:43:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624286600000|2021-06-21 14:43:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624286620000|2021-06-21 14:43:40|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.4|2834.4|3
1624286630000|2021-06-21 14:43:50|2840.6|2834.6|2840.9|2834.9|2841.3|2835.3|2840.6|2834.6|6
1624286640000|2021-06-21 14:44:00|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624286660000|2021-06-21 14:44:20|2840.8|2834.8|2840.8|2834.8|2841.1|2835.1|2840.4|2834.4|5
1624286670000|2021-06-21 14:44:30|2841|2835|2840.6|2834.6|2841|2835|2840.6|2834.6|3
1624286680000|2021-06-21 14:44:40|2840.4|2834.4|2839.4|2833.4|2840.4|2834.4|2839.4|2833.4|5
1624286690000|2021-06-21 14:44:50|2839.6|2833.6|2839.3|2833.3|2839.9|2833.9|2839.3|2833.3|6
1624286700000|2021-06-21 14:45:00|2839.1|2833.1|2839.5|2833.5|2839.5|2833.5|2839.1|2833.1|2
1624286710000|2021-06-21 14:45:10|2839.3|2833.3|2839.1|2833.1|2839.3|2833.3|2838.9|2832.9|4
1624286720000|2021-06-21 14:45:20|2839.4|2833.4|2839.9|2833.9|2839.9|2833.9|2839.4|2833.4|3
1624286740000|2021-06-21 14:45:40|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|3
1624286760000|2021-06-21 14:46:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624286770000|2021-06-21 14:46:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624286780000|2021-06-21 14:46:20|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1624286790000|2021-06-21 14:46:30|2839.9|2833.9|2840.4|2834.4|2840.4|2834.4|2839.9|2833.9|5
1624286800000|2021-06-21 14:46:40|2839.4|2833.4|2840.5|2834.5|2840.5|2834.5|2839.4|2833.4|6
1624286820000|2021-06-21 14:47:00|2840.4|2834.4|2839.9|2833.9|2840.6|2834.6|2839.6|2833.6|8
1624286830000|2021-06-21 14:47:10|2840.1|2834.1|2841.6|2835.6|2841.6|2835.6|2839.6|2833.6|6
1624286850000|2021-06-21 14:47:30|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624286870000|2021-06-21 14:47:50|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.4|2834.4|3
1624286880000|2021-06-21 14:48:00|2840.6|2834.6|2839.9|2833.9|2840.6|2834.6|2839.9|2833.9|4
1624286890000|2021-06-21 14:48:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624286900000|2021-06-21 14:48:20|2840.1|2834.1|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1624286910000|2021-06-21 14:48:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624286920000|2021-06-21 14:48:40|2838.9|2832.9|2839.1|2833.1|2839.4|2833.4|2838.9|2832.9|3
1624286930000|2021-06-21 14:48:50|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|2838.9|2832.9|1
1624286940000|2021-06-21 14:49:00|2839.1|2833.1|2839.9|2833.9|2839.9|2833.9|2838.9|2832.9|8
1624286950000|2021-06-21 14:49:10|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.1|2833.1|4
1624286960000|2021-06-21 14:49:20|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1624286970000|2021-06-21 14:49:30|2839.1|2833.1|2839.1|2833.1|2839.6|2833.6|2839.1|2833.1|5
1624286980000|2021-06-21 14:49:40|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624286990000|2021-06-21 14:49:50|2838.1|2832.1|2837.6|2831.6|2838.1|2832.1|2837.4|2831.4|5
1624287000000|2021-06-21 14:50:00|2837.9|2831.9|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|6
1624287010000|2021-06-21 14:50:10|2838.9|2832.9|2839.9|2833.9|2839.9|2833.9|2838.9|2832.9|2
1624287020000|2021-06-21 14:50:20|2839.6|2833.6|2839.6|2833.6|2839.8|2833.8|2839.6|2833.6|3
1624287030000|2021-06-21 14:50:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1624287040000|2021-06-21 14:50:40|2839.6|2833.6|2841.8|2835.8|2841.8|2835.8|2839.6|2833.6|3
1624287050000|2021-06-21 14:50:50|2842|2836|2842.1|2836.1|2842.1|2836.1|2842|2836|2
1624287060000|2021-06-21 14:51:00|2841.9|2835.9|2843|2837|2843|2837|2841.9|2835.9|6
1624287080000|2021-06-21 14:51:20|2842.9|2836.9|2842.9|2836.9|2843|2837|2842.9|2836.9|3
1624287090000|2021-06-21 14:51:30|2843.1|2837.1|2843.3|2837.3|2843.3|2837.3|2843.1|2837.1|2
1624287100000|2021-06-21 14:51:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624287110000|2021-06-21 14:51:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624287120000|2021-06-21 14:52:00|2843.3|2837.3|2843.3|2837.3|2843.5|2837.5|2842.9|2836.9|5
1624287130000|2021-06-21 14:52:10|2843.1|2837.1|2843.3|2837.3|2843.3|2837.3|2842.9|2836.9|4
1624287150000|2021-06-21 14:52:30|2843.1|2837.1|2842.9|2836.9|2843.4|2837.4|2842.9|2836.9|6
1624287160000|2021-06-21 14:52:40|2842.6|2836.6|2842.4|2836.4|2842.6|2836.6|2842.4|2836.4|2
1624287170000|2021-06-21 14:52:50|2842.1|2836.1|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|2
1624287180000|2021-06-21 14:53:00|2842|2836|2841.4|2835.4|2842|2836|2841.4|2835.4|4
1624287190000|2021-06-21 14:53:10|2841.9|2835.9|2841.5|2835.5|2841.9|2835.9|2841.3|2835.3|4
1624287200000|2021-06-21 14:53:20|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624287220000|2021-06-21 14:53:40|2841.8|2835.8|2842.1|2836.1|2842.1|2836.1|2841.8|2835.8|3
1624287230000|2021-06-21 14:53:50|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1624287250000|2021-06-21 14:54:10|2841.4|2835.4|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|3
1624287260000|2021-06-21 14:54:20|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|2
1624287270000|2021-06-21 14:54:30|2841.9|2835.9|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|4
1624287290000|2021-06-21 14:54:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624287300000|2021-06-21 14:55:00|2841.3|2835.3|2840.3|2834.3|2841.3|2835.3|2840.3|2834.3|4
1624287310000|2021-06-21 14:55:10|2840|2834|2837.9|2831.9|2840|2834|2837.9|2831.9|15
1624287320000|2021-06-21 14:55:20|2837.6|2831.6|2838.3|2832.3|2838.8|2832.8|2837.6|2831.6|5
1624287330000|2021-06-21 14:55:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624287340000|2021-06-21 14:55:40|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1624287350000|2021-06-21 14:55:50|2838.6|2832.6|2838.6|2832.6|2838.8|2832.8|2838.6|2832.6|3
1624287360000|2021-06-21 14:56:00|2839.5|2833.5|2839.1|2833.1|2840.4|2834.4|2839.1|2833.1|7
1624287370000|2021-06-21 14:56:10|2838.9|2832.9|2840|2834|2840|2834|2838.9|2832.9|7
1624287380000|2021-06-21 14:56:20|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|3
1624287390000|2021-06-21 14:56:30|2839.3|2833.3|2840.3|2834.3|2840.3|2834.3|2838.6|2832.6|7
1624287400000|2021-06-21 14:56:40|2840.4|2834.4|2840.5|2834.5|2840.5|2834.5|2840.4|2834.4|2
1624287410000|2021-06-21 14:56:50|2840.8|2834.8|2841.3|2835.3|2841.8|2835.8|2840.8|2834.8|9
1624287420000|2021-06-21 14:57:00|2841.1|2835.1|2841.5|2835.5|2841.5|2835.5|2841.1|2835.1|5
1624287430000|2021-06-21 14:57:10|2841.4|2835.4|2842.6|2836.6|2842.9|2836.9|2841.4|2835.4|5
1624287440000|2021-06-21 14:57:20|2842.4|2836.4|2842.6|2836.6|2842.8|2836.8|2842.4|2836.4|3
1624287450000|2021-06-21 14:57:30|2842.4|2836.4|2842.5|2836.5|2842.8|2836.8|2842.4|2836.4|6
1624287460000|2021-06-21 14:57:40|2842.3|2836.3|2841.9|2835.9|2842.5|2836.5|2841.9|2835.9|7
1624287470000|2021-06-21 14:57:50|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.6|2834.6|7
1624287480000|2021-06-21 14:58:00|2841.4|2835.4|2841.5|2835.5|2841.8|2835.8|2840.6|2834.6|11
1624287490000|2021-06-21 14:58:10|2841.8|2835.8|2840.9|2834.9|2841.8|2835.8|2840.9|2834.9|4
1624287500000|2021-06-21 14:58:20|2841.3|2835.3|2840.6|2834.6|2841.3|2835.3|2840.6|2834.6|10
1624287510000|2021-06-21 14:58:30|2840.9|2834.9|2840.9|2834.9|2841|2835|2840.6|2834.6|5
1624287520000|2021-06-21 14:58:40|2840.6|2834.6|2840|2834|2840.6|2834.6|2839.9|2833.9|5
1624287530000|2021-06-21 14:58:50|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1624287540000|2021-06-21 14:59:00|2839.9|2833.9|2840|2834|2840.8|2834.8|2839.9|2833.9|8
1624287550000|2021-06-21 14:59:10|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1624287560000|2021-06-21 14:59:20|2840|2834|2839.1|2833.1|2840|2834|2839.1|2833.1|6
1624287570000|2021-06-21 14:59:30|2839.8|2833.8|2841|2835|2841|2835|2839.8|2833.8|7
1624287580000|2021-06-21 14:59:40|2840.6|2834.6|2841|2835|2841|2835|2840.4|2834.4|7
1624287590000|2021-06-21 14:59:50|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|4
1624287600000|2021-06-21 15:00:00|2841.8|2835.8|2841.6|2835.6|2841.8|2835.8|2841.6|2835.6|2
1624287610000|2021-06-21 15:00:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624287630000|2021-06-21 15:00:30|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1624287640000|2021-06-21 15:00:40|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624287650000|2021-06-21 15:00:50|2841.4|2835.4|2840.4|2834.4|2841.4|2835.4|2840.4|2834.4|6
1624287660000|2021-06-21 15:01:00|2841.3|2835.3|2840.8|2834.8|2841.3|2835.3|2840.4|2834.4|8
1624287670000|2021-06-21 15:01:10|2841.3|2835.3|2841.9|2835.9|2842.1|2836.1|2840.5|2834.5|7
1624287680000|2021-06-21 15:01:20|2841.8|2835.8|2840.5|2834.5|2841.9|2835.9|2840.5|2834.5|6
1624287690000|2021-06-21 15:01:30|2840.8|2834.8|2840.5|2834.5|2841.1|2835.1|2840.5|2834.5|7
1624287700000|2021-06-21 15:01:40|2840.3|2834.3|2839.9|2833.9|2840.3|2834.3|2839.9|2833.9|3
1624287710000|2021-06-21 15:01:50|2839.3|2833.3|2839.1|2833.1|2839.3|2833.3|2838.9|2832.9|3
1624287720000|2021-06-21 15:02:00|2838.3|2832.3|2836.9|2830.9|2838.3|2832.3|2836.9|2830.9|5
1624287730000|2021-06-21 15:02:10|2837.1|2831.1|2838|2832|2838|2832|2837.1|2831.1|2
1624287740000|2021-06-21 15:02:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1624287750000|2021-06-21 15:02:30|2837.8|2831.8|2837.6|2831.6|2838|2832|2837.6|2831.6|3
1624287760000|2021-06-21 15:02:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624287770000|2021-06-21 15:02:50|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.6|2830.6|5
1624287780000|2021-06-21 15:03:00|2836.8|2830.8|2837|2831|2837.3|2831.3|2836.8|2830.8|7
1624287790000|2021-06-21 15:03:10|2836.8|2830.8|2836.6|2830.6|2836.8|2830.8|2836.6|2830.6|2
1624287800000|2021-06-21 15:03:20|2837|2831|2837|2831|2837|2831|2837|2831|1
1624287810000|2021-06-21 15:03:30|2836.6|2830.6|2836.9|2830.9|2836.9|2830.9|2836.6|2830.6|2
1624287820000|2021-06-21 15:03:40|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|2837.3|2831.3|1
1624287830000|2021-06-21 15:03:50|2837.5|2831.5|2837|2831|2837.5|2831.5|2837|2831|3
1624287840000|2021-06-21 15:04:00|2837.3|2831.3|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|4
1624287850000|2021-06-21 15:04:10|2837.8|2831.8|2838.3|2832.3|2838.5|2832.5|2837.8|2831.8|4
1624287860000|2021-06-21 15:04:20|2837.9|2831.9|2838.3|2832.3|2838.3|2832.3|2837.9|2831.9|3
1624287870000|2021-06-21 15:04:30|2838.6|2832.6|2839|2833|2839|2833|2838.6|2832.6|3
1624287880000|2021-06-21 15:04:40|2838.8|2832.8|2838.5|2832.5|2839|2833|2838.3|2832.3|4
1624287890000|2021-06-21 15:04:50|2838.9|2832.9|2839|2833|2839|2833|2838.9|2832.9|2
1624287900000|2021-06-21 15:05:00|2838.9|2832.9|2839|2833|2839|2833|2838.9|2832.9|2
1624287910000|2021-06-21 15:05:10|2838.6|2832.6|2838.4|2832.4|2838.8|2832.8|2838.1|2832.1|6
1624287920000|2021-06-21 15:05:20|2838.6|2832.6|2838.5|2832.5|2838.6|2832.6|2838.5|2832.5|2
1624287940000|2021-06-21 15:05:40|2838.8|2832.8|2838.9|2832.9|2839|2833|2838.8|2832.8|3
1624287950000|2021-06-21 15:05:50|2839|2833|2839.8|2833.8|2839.8|2833.8|2839|2833|3
1624287960000|2021-06-21 15:06:00|2840|2834|2839.6|2833.6|2840|2834|2839.6|2833.6|3
1624287970000|2021-06-21 15:06:10|2839.9|2833.9|2840|2834|2840|2834|2839.9|2833.9|2
1624287980000|2021-06-21 15:06:20|2840.3|2834.3|2837.4|2831.4|2840.5|2834.5|2837.4|2831.4|7
1624288000000|2021-06-21 15:06:40|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.4|2831.4|2
1624288010000|2021-06-21 15:06:50|2837.1|2831.1|2836.6|2830.6|2837.1|2831.1|2836.4|2830.4|5
1624288020000|2021-06-21 15:07:00|2836.4|2830.4|2837.1|2831.1|2837.4|2831.4|2836.4|2830.4|6
1624288030000|2021-06-21 15:07:10|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624288040000|2021-06-21 15:07:20|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624288060000|2021-06-21 15:07:40|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624288070000|2021-06-21 15:07:50|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1624288080000|2021-06-21 15:08:00|2837.3|2831.3|2836.6|2830.6|2837.5|2831.5|2836.6|2830.6|4
1624288090000|2021-06-21 15:08:10|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|2
1624288110000|2021-06-21 15:08:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624288120000|2021-06-21 15:08:40|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|2837.1|2831.1|1
1624288130000|2021-06-21 15:08:50|2836.9|2830.9|2837.5|2831.5|2837.5|2831.5|2836.6|2830.6|3
1624288140000|2021-06-21 15:09:00|2837.8|2831.8|2837.4|2831.4|2837.8|2831.8|2837.1|2831.1|4
1624288150000|2021-06-21 15:09:10|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|5
1624288160000|2021-06-21 15:09:20|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1624288170000|2021-06-21 15:09:30|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624288180000|2021-06-21 15:09:40|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|2837.5|2831.5|1
1624288200000|2021-06-21 15:10:00|2837.4|2831.4|2837.6|2831.6|2837.8|2831.8|2837.4|2831.4|4
1624288210000|2021-06-21 15:10:10|2837.9|2831.9|2838.6|2832.6|2838.6|2832.6|2837.9|2831.9|3
1624288220000|2021-06-21 15:10:20|2838.9|2832.9|2838.6|2832.6|2839.3|2833.3|2838.6|2832.6|5
1624288230000|2021-06-21 15:10:30|2838.4|2832.4|2838.5|2832.5|2838.5|2832.5|2838.4|2832.4|2
1624288240000|2021-06-21 15:10:40|2838.6|2832.6|2839|2833|2839|2833|2838.6|2832.6|2
1624288260000|2021-06-21 15:11:00|2838.6|2832.6|2838.8|2832.8|2838.8|2832.8|2838.6|2832.6|2
1624288270000|2021-06-21 15:11:10|2838.5|2832.5|2839.3|2833.3|2839.3|2833.3|2838.4|2832.4|4
1624288280000|2021-06-21 15:11:20|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624288290000|2021-06-21 15:11:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624288300000|2021-06-21 15:11:40|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1624288310000|2021-06-21 15:11:50|2838.1|2832.1|2837.9|2831.9|2838.1|2832.1|2837.9|2831.9|2
1624288320000|2021-06-21 15:12:00|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.4|2831.4|5
1624288330000|2021-06-21 15:12:10|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.6|2830.6|3
1624288350000|2021-06-21 15:12:30|2836.6|2830.6|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|3
1624288360000|2021-06-21 15:12:40|2837.8|2831.8|2837.8|2831.8|2838|2832|2837.6|2831.6|7
1624288370000|2021-06-21 15:12:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624288380000|2021-06-21 15:13:00|2837.9|2831.9|2838.1|2832.1|2838.1|2832.1|2837.9|2831.9|2
1624288390000|2021-06-21 15:13:10|2838.4|2832.4|2838.4|2832.4|2839.1|2833.1|2838.4|2832.4|5
1624288400000|2021-06-21 15:13:20|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624288430000|2021-06-21 15:13:50|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624288440000|2021-06-21 15:14:00|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624288450000|2021-06-21 15:14:10|2838.1|2832.1|2838.4|2832.4|2838.4|2832.4|2838.1|2832.1|2
1624288460000|2021-06-21 15:14:20|2838.1|2832.1|2838.1|2832.1|2838.4|2832.4|2838.1|2832.1|5
1624288470000|2021-06-21 15:14:30|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1624288480000|2021-06-21 15:14:40|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624288500000|2021-06-21 15:15:00|2837.9|2831.9|2838.3|2832.3|2838.3|2832.3|2837.9|2831.9|3
1624288510000|2021-06-21 15:15:10|2838.6|2832.6|2838.4|2832.4|2838.6|2832.6|2838.4|2832.4|2
1624288520000|2021-06-21 15:15:20|2838.3|2832.3|2836.9|2830.9|2838.3|2832.3|2836.9|2830.9|3
1624288530000|2021-06-21 15:15:30|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1624288540000|2021-06-21 15:15:40|2837.3|2831.3|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|4
1624288560000|2021-06-21 15:16:00|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.6|2831.6|5
1624288580000|2021-06-21 15:16:20|2838.5|2832.5|2839|2833|2839|2833|2838.5|2832.5|2
1624288590000|2021-06-21 15:16:30|2839.3|2833.3|2839.1|2833.1|2839.5|2833.5|2839.1|2833.1|3
1624288630000|2021-06-21 15:17:10|2839.3|2833.3|2840.1|2834.1|2840.1|2834.1|2839.3|2833.3|2
1624288640000|2021-06-21 15:17:20|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624288650000|2021-06-21 15:17:30|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1624288670000|2021-06-21 15:17:50|2839.8|2833.8|2840.5|2834.5|2840.5|2834.5|2839.8|2833.8|4
1624288680000|2021-06-21 15:18:00|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1624288730000|2021-06-21 15:18:50|2840|2834|2840|2834|2840|2834|2840|2834|1
1624288740000|2021-06-21 15:19:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624288760000|2021-06-21 15:19:20|2840|2834|2840|2834|2840|2834|2840|2834|1
1624288790000|2021-06-21 15:19:50|2840.3|2834.3|2841.1|2835.1|2841.1|2835.1|2840.3|2834.3|2
1624288800000|2021-06-21 15:20:00|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|4
1624288810000|2021-06-21 15:20:10|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1624288820000|2021-06-21 15:20:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624288850000|2021-06-21 15:20:50|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1624288860000|2021-06-21 15:21:00|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1624288870000|2021-06-21 15:21:10|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624288900000|2021-06-21 15:21:40|2840.9|2834.9|2841.1|2835.1|2841.4|2835.4|2840.9|2834.9|3
1624288920000|2021-06-21 15:22:00|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1624288930000|2021-06-21 15:22:10|2841.3|2835.3|2841.8|2835.8|2841.8|2835.8|2841.3|2835.3|2
1624288940000|2021-06-21 15:22:20|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624288950000|2021-06-21 15:22:30|2841.4|2835.4|2842|2836|2842|2836|2841.4|2835.4|3
1624288980000|2021-06-21 15:23:00|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|2
1624289000000|2021-06-21 15:23:20|2841.8|2835.8|2841.5|2835.5|2841.8|2835.8|2841.4|2835.4|4
1624289010000|2021-06-21 15:23:30|2841.4|2835.4|2840.9|2834.9|2841.6|2835.6|2840.9|2834.9|4
1624289040000|2021-06-21 15:24:00|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.4|2834.4|4
1624289050000|2021-06-21 15:24:10|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1624289060000|2021-06-21 15:24:20|2842|2836|2841.9|2835.9|2842.1|2836.1|2841.9|2835.9|3
1624289070000|2021-06-21 15:24:30|2842|2836|2842|2836|2842|2836|2842|2836|1
1624289090000|2021-06-21 15:24:50|2841.9|2835.9|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|2
1624289100000|2021-06-21 15:25:00|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.6|2835.6|3
1624289110000|2021-06-21 15:25:10|2842.3|2836.3|2842.1|2836.1|2842.3|2836.3|2842.1|2836.1|2
1624289120000|2021-06-21 15:25:20|2841.9|2835.9|2842.4|2836.4|2842.4|2836.4|2841.9|2835.9|5
1624289150000|2021-06-21 15:25:50|2841.9|2835.9|2842|2836|2842|2836|2841.6|2835.6|5
1624289160000|2021-06-21 15:26:00|2841.9|2835.9|2841.4|2835.4|2841.9|2835.9|2841.4|2835.4|3
1624289170000|2021-06-21 15:26:10|2841.9|2835.9|2842|2836|2842|2836|2841.9|2835.9|2
1624289180000|2021-06-21 15:26:20|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.6|2835.6|4
1624289190000|2021-06-21 15:26:30|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624289210000|2021-06-21 15:26:50|2841.1|2835.1|2840.4|2834.4|2841.1|2835.1|2840.4|2834.4|3
1624289220000|2021-06-21 15:27:00|2840.6|2834.6|2840.4|2834.4|2841.3|2835.3|2840.4|2834.4|8
1624289230000|2021-06-21 15:27:10|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|3
1624289240000|2021-06-21 15:27:20|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624289250000|2021-06-21 15:27:30|2841.1|2835.1|2841.3|2835.3|2841.3|2835.3|2841.1|2835.1|2
1624289270000|2021-06-21 15:27:50|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624289280000|2021-06-21 15:28:00|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1624289320000|2021-06-21 15:28:40|2840.1|2834.1|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|3
1624289330000|2021-06-21 15:28:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1624289340000|2021-06-21 15:29:00|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1624289350000|2021-06-21 15:29:10|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1624289370000|2021-06-21 15:29:30|2840.4|2834.4|2841.1|2835.1|2841.1|2835.1|2840.4|2834.4|2
1624289390000|2021-06-21 15:29:50|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624289400000|2021-06-21 15:30:00|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624289410000|2021-06-21 15:30:10|2841.4|2835.4|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|3
1624289420000|2021-06-21 15:30:20|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2841.1|2835.1|3
1624289460000|2021-06-21 15:31:00|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|3
1624289470000|2021-06-21 15:31:10|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1624289480000|2021-06-21 15:31:20|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624289510000|2021-06-21 15:31:50|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1624289520000|2021-06-21 15:32:00|2840.8|2834.8|2840.4|2834.4|2840.8|2834.8|2840.4|2834.4|3
1624289530000|2021-06-21 15:32:10|2840.1|2834.1|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|4
1624289550000|2021-06-21 15:32:30|2839.8|2833.8|2840.4|2834.4|2840.6|2834.6|2839.8|2833.8|3
1624289560000|2021-06-21 15:32:40|2840.6|2834.6|2840.9|2834.9|2841.1|2835.1|2840.6|2834.6|4
1624289580000|2021-06-21 15:33:00|2840.6|2834.6|2840.1|2834.1|2840.9|2834.9|2840.1|2834.1|7
1624289590000|2021-06-21 15:33:10|2840.4|2834.4|2841|2835|2841|2835|2840.4|2834.4|2
1624289630000|2021-06-21 15:33:50|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1624289640000|2021-06-21 15:34:00|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624289650000|2021-06-21 15:34:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624289660000|2021-06-21 15:34:20|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624289680000|2021-06-21 15:34:40|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1624289700000|2021-06-21 15:35:00|2840.4|2834.4|2840.8|2834.8|2840.8|2834.8|2840.4|2834.4|2
1624289730000|2021-06-21 15:35:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1624289740000|2021-06-21 15:35:40|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624289790000|2021-06-21 15:36:30|2840.5|2834.5|2840.4|2834.4|2840.5|2834.5|2839.9|2833.9|5
1624289810000|2021-06-21 15:36:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624289820000|2021-06-21 15:37:00|2840.4|2834.4|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|3
1624289830000|2021-06-21 15:37:10|2840.1|2834.1|2840.8|2834.8|2840.8|2834.8|2839.9|2833.9|5
1624289840000|2021-06-21 15:37:20|2841|2835|2841.3|2835.3|2841.8|2835.8|2841|2835|6
1624289850000|2021-06-21 15:37:30|2841.5|2835.5|2841.6|2835.6|2842|2836|2841.3|2835.3|9
1624289860000|2021-06-21 15:37:40|2841.4|2835.4|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|3
1624289870000|2021-06-21 15:37:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624289880000|2021-06-21 15:38:00|2842.5|2836.5|2842.8|2836.8|2843|2837|2842.4|2836.4|4
1624289890000|2021-06-21 15:38:10|2843|2837|2842.8|2836.8|2843|2837|2842.6|2836.6|3
1624289900000|2021-06-21 15:38:20|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624289940000|2021-06-21 15:39:00|2842.1|2836.1|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|2
1624289950000|2021-06-21 15:39:10|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|3
1624289990000|2021-06-21 15:39:50|2842.8|2836.8|2842|2836|2842.8|2836.8|2841.6|2835.6|7
1624290020000|2021-06-21 15:40:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1624290050000|2021-06-21 15:40:50|2842|2836|2842|2836|2842|2836|2842|2836|1
1624290110000|2021-06-21 15:41:50|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1624290140000|2021-06-21 15:42:20|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|2841.9|2835.9|1
1624290170000|2021-06-21 15:42:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624290210000|2021-06-21 15:43:30|2842.6|2836.6|2843.9|2837.9|2843.9|2837.9|2842.6|2836.6|2
1624290220000|2021-06-21 15:43:40|2844.3|2838.3|2844.8|2838.8|2844.8|2838.8|2844.3|2838.3|3
1624290230000|2021-06-21 15:43:50|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1624290240000|2021-06-21 15:44:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1624290250000|2021-06-21 15:44:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1624290260000|2021-06-21 15:44:20|2845|2839|2845.1|2839.1|2845.1|2839.1|2845|2839|2
1624290270000|2021-06-21 15:44:30|2843.9|2837.9|2844.8|2838.8|2844.8|2838.8|2843.9|2837.9|4
1624290280000|2021-06-21 15:44:40|2844.6|2838.6|2844.3|2838.3|2844.6|2838.6|2844.3|2838.3|2
1624290300000|2021-06-21 15:45:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1624290330000|2021-06-21 15:45:30|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1624290350000|2021-06-21 15:45:50|2844.6|2838.6|2844.9|2838.9|2844.9|2838.9|2844.6|2838.6|2
1624290360000|2021-06-21 15:46:00|2845.1|2839.1|2845.4|2839.4|2845.4|2839.4|2845.1|2839.1|2
1624290370000|2021-06-21 15:46:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624290400000|2021-06-21 15:46:40|2845.9|2839.9|2844.9|2838.9|2845.9|2839.9|2844.9|2838.9|2
1624290430000|2021-06-21 15:47:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1624290480000|2021-06-21 15:48:00|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1624290530000|2021-06-21 15:48:50|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1624290590000|2021-06-21 15:49:50|2844.5|2838.5|2843.5|2837.5|2844.5|2838.5|2843.4|2837.4|3
1624290600000|2021-06-21 15:50:00|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1624290720000|2021-06-21 15:52:00|2844.5|2838.5|2844.9|2838.9|2844.9|2838.9|2844.5|2838.5|3
1624290860000|2021-06-21 15:54:20|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1624290900000|2021-06-21 15:55:00|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|2844.3|2838.3|1
1624290910000|2021-06-21 15:55:10|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|2844.5|2838.5|1
1624291020000|2021-06-21 15:57:00|2844.9|2838.9|2845.6|2839.6|2845.6|2839.6|2844.9|2838.9|2
1624291030000|2021-06-21 15:57:10|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624291040000|2021-06-21 15:57:20|2845.5|2839.5|2845.4|2839.4|2845.5|2839.5|2845.4|2839.4|2
1624291060000|2021-06-21 15:57:40|2845|2839|2844.9|2838.9|2845|2839|2844.9|2838.9|2
1624291070000|2021-06-21 15:57:50|2845.3|2839.3|2846|2840|2846|2840|2845.3|2839.3|4
1624291100000|2021-06-21 15:58:20|2845.9|2839.9|2846.3|2840.3|2846.3|2840.3|2845.9|2839.9|2
1624291120000|2021-06-21 15:58:40|2846.5|2840.5|2846.6|2840.6|2846.6|2840.6|2846.5|2840.5|2
1624291150000|2021-06-21 15:59:10|2846.5|2840.5|2845.6|2839.6|2846.5|2840.5|2845.6|2839.6|4
1624291160000|2021-06-21 15:59:20|2845.8|2839.8|2845.4|2839.4|2845.8|2839.8|2845.4|2839.4|3
1624291170000|2021-06-21 15:59:30|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624291190000|2021-06-21 15:59:50|2845.4|2839.4|2845.5|2839.5|2845.5|2839.5|2845.1|2839.1|5
1624291250000|2021-06-21 16:00:50|2846.3|2840.3|2846.4|2840.4|2846.4|2840.4|2846.3|2840.3|2
1624291300000|2021-06-21 16:01:40|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624291410000|2021-06-21 16:03:30|2846.8|2840.8|2846.9|2840.9|2846.9|2840.9|2846.8|2840.8|2
1624291530000|2021-06-21 16:05:30|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624291620000|2021-06-21 16:07:00|2846.9|2840.9|2846.6|2840.6|2846.9|2840.9|2846.6|2840.6|2
1624291660000|2021-06-21 16:07:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624291680000|2021-06-21 16:08:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1624291720000|2021-06-21 16:08:40|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624291780000|2021-06-21 16:09:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1624291840000|2021-06-21 16:10:40|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1624291950000|2021-06-21 16:12:30|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624291960000|2021-06-21 16:12:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624291970000|2021-06-21 16:12:50|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624292300000|2021-06-21 16:18:20|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624292310000|2021-06-21 16:18:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624292370000|2021-06-21 16:19:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624292380000|2021-06-21 16:19:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1624292390000|2021-06-21 16:19:50|2845.8|2839.8|2845.4|2839.4|2845.8|2839.8|2845.4|2839.4|2
1624292410000|2021-06-21 16:20:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624292430000|2021-06-21 16:20:30|2845.9|2839.9|2845.8|2839.8|2846.1|2840.1|2845.8|2839.8|4
1624292440000|2021-06-21 16:20:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1624292460000|2021-06-21 16:21:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624292500000|2021-06-21 16:21:40|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624292510000|2021-06-21 16:21:50|2845.3|2839.3|2845.4|2839.4|2845.4|2839.4|2845.3|2839.3|2
1624292520000|2021-06-21 16:22:00|2845.3|2839.3|2845.4|2839.4|2845.4|2839.4|2845.3|2839.3|2
1624292530000|2021-06-21 16:22:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1624292550000|2021-06-21 16:22:30|2844.9|2838.9|2844.4|2838.4|2844.9|2838.9|2844.4|2838.4|2
1624292570000|2021-06-21 16:22:50|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|3
1624292750000|2021-06-21 16:25:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624292820000|2021-06-21 16:27:00|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624292830000|2021-06-21 16:27:10|2843.1|2837.1|2842.5|2836.5|2843.1|2837.1|2842.5|2836.5|2
1624293000000|2021-06-21 16:30:00|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1624293040000|2021-06-21 16:30:40|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624293100000|2021-06-21 16:31:40|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624293190000|2021-06-21 16:33:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624293360000|2021-06-21 16:36:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624293420000|2021-06-21 16:37:00|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624293430000|2021-06-21 16:37:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624293480000|2021-06-21 16:38:00|2843.5|2837.5|2843|2837|2843.8|2837.8|2843|2837|5
1624293490000|2021-06-21 16:38:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624293500000|2021-06-21 16:38:20|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624293560000|2021-06-21 16:39:20|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624293640000|2021-06-21 16:40:40|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624293650000|2021-06-21 16:40:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624293780000|2021-06-21 16:43:00|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624293810000|2021-06-21 16:43:30|2844.9|2838.9|2845|2839|2845|2839|2844.9|2838.9|2
1624293830000|2021-06-21 16:43:50|2845.3|2839.3|2846|2840|2846|2840|2845.3|2839.3|4
1624293890000|2021-06-21 16:44:50|2845.9|2839.9|2845.6|2839.6|2845.9|2839.9|2845.6|2839.6|2
1624293900000|2021-06-21 16:45:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624293910000|2021-06-21 16:45:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624293920000|2021-06-21 16:45:20|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1624293970000|2021-06-21 16:46:10|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624294050000|2021-06-21 16:47:30|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1624294090000|2021-06-21 16:48:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1624294190000|2021-06-21 16:49:50|2845.6|2839.6|2845.3|2839.3|2845.6|2839.6|2845.3|2839.3|3
1624294200000|2021-06-21 16:50:00|2845|2839|2845|2839|2845|2839|2845|2839|1
1624294220000|2021-06-21 16:50:20|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|2844.9|2838.9|1
1624294280000|2021-06-21 16:51:20|2844.6|2838.6|2844.8|2838.8|2844.9|2838.9|2844.6|2838.6|3
1624294310000|2021-06-21 16:51:50|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|2844.6|2838.6|1
1624294340000|2021-06-21 16:52:20|2844.8|2838.8|2845|2839|2845.3|2839.3|2844.8|2838.8|3
1624294350000|2021-06-21 16:52:30|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|2845.1|2839.1|1
1624294360000|2021-06-21 16:52:40|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1624294380000|2021-06-21 16:53:00|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1624294440000|2021-06-21 16:54:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1624294450000|2021-06-21 16:54:10|2845.8|2839.8|2845.1|2839.1|2845.8|2839.8|2845.1|2839.1|4
1624294500000|2021-06-21 16:55:00|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624294510000|2021-06-21 16:55:10|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624294520000|2021-06-21 16:55:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624294580000|2021-06-21 16:56:20|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1624294690000|2021-06-21 16:58:10|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624294700000|2021-06-21 16:58:20|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624294710000|2021-06-21 16:58:30|2845.6|2839.6|2845.9|2839.9|2845.9|2839.9|2845.6|2839.6|2
1624294740000|2021-06-21 16:59:00|2845.8|2839.8|2845.4|2839.4|2846|2840|2844.9|2838.9|5
1624320120000|2021-06-22 00:02:00|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624320130000|2021-06-22 00:02:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624320210000|2021-06-22 00:03:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624321040000|2021-06-22 00:17:20|2842.5|2836.5|2843.3|2837.3|2843.3|2837.3|2842.5|2836.5|2
1624321100000|2021-06-22 00:18:20|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624321110000|2021-06-22 00:18:30|2844.3|2838.3|2845.3|2839.3|2845.3|2839.3|2844.3|2838.3|2
1624321120000|2021-06-22 00:18:40|2846.1|2840.1|2846.5|2840.5|2846.8|2840.8|2846.1|2840.1|3
1624321130000|2021-06-22 00:18:50|2846.8|2840.8|2846.9|2840.9|2846.9|2840.9|2846.8|2840.8|2
1624321160000|2021-06-22 00:19:20|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|2
1624321190000|2021-06-22 00:19:50|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624321530000|2021-06-22 00:25:30|2846.1|2840.1|2846.5|2840.5|2846.5|2840.5|2845.5|2839.5|4
1624321540000|2021-06-22 00:25:40|2845.8|2839.8|2847.5|2841.5|2847.5|2841.5|2845.8|2839.8|2
1624321550000|2021-06-22 00:25:50|2846.5|2840.5|2846|2840|2846.5|2840.5|2846|2840|2
1624321640000|2021-06-22 00:27:20|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624321690000|2021-06-22 00:28:10|2846|2840|2846|2840|2846|2840|2846|2840|1
1624321830000|2021-06-22 00:30:30|2844.8|2838.8|2845.5|2839.5|2845.8|2839.8|2844.8|2838.8|3
1624321890000|2021-06-22 00:31:30|2845|2839|2844.5|2838.5|2845|2839|2844.5|2838.5|2
1624322280000|2021-06-22 00:38:00|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624322310000|2021-06-22 00:38:30|2843|2837|2843|2837|2843|2837|2843|2837|1
1624322470000|2021-06-22 00:41:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624322530000|2021-06-22 00:42:10|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624322560000|2021-06-22 00:42:40|2841.8|2835.8|2842.8|2836.8|2842.8|2836.8|2841.8|2835.8|3
1624322580000|2021-06-22 00:43:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624322590000|2021-06-22 00:43:10|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624322660000|2021-06-22 00:44:20|2840.5|2834.5|2839.8|2833.8|2840.5|2834.5|2839.8|2833.8|2
1624322700000|2021-06-22 00:45:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624322790000|2021-06-22 00:46:30|2839.3|2833.3|2839|2833|2839.3|2833.3|2839|2833|2
1624323270000|2021-06-22 00:54:30|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624323600000|2021-06-22 01:00:00|2842.3|2836.3|2840.8|2834.8|2842.8|2836.8|2840.8|2834.8|10
1624323610000|2021-06-22 01:00:10|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1624323620000|2021-06-22 01:00:20|2841|2835|2842.5|2836.5|2842.5|2836.5|2841|2835|5
1624323630000|2021-06-22 01:00:30|2842.8|2836.8|2842|2836|2842.8|2836.8|2842|2836|5
1624323640000|2021-06-22 01:00:40|2841.8|2835.8|2840.8|2834.8|2841.8|2835.8|2840.8|2834.8|3
1624323650000|2021-06-22 01:00:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624323660000|2021-06-22 01:01:00|2840.3|2834.3|2840|2834|2840.3|2834.3|2840|2834|2
1624323670000|2021-06-22 01:01:10|2840.3|2834.3|2840.5|2834.5|2840.5|2834.5|2840.3|2834.3|2
1624323700000|2021-06-22 01:01:40|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624323710000|2021-06-22 01:01:50|2841|2835|2842|2836|2842.1|2836.1|2841|2835|3
1624323720000|2021-06-22 01:02:00|2841.8|2835.8|2841|2835|2841.8|2835.8|2841|2835|2
1624323730000|2021-06-22 01:02:10|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1624323750000|2021-06-22 01:02:30|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624323760000|2021-06-22 01:02:40|2841|2835|2840.5|2834.5|2841.6|2835.6|2840.5|2834.5|14
1624323800000|2021-06-22 01:03:20|2840.8|2834.8|2840.3|2834.3|2841|2835|2839.8|2833.8|10
1624323810000|2021-06-22 01:03:30|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.5|2834.5|2
1624323840000|2021-06-22 01:04:00|2840.5|2834.5|2841|2835|2841|2835|2840.5|2834.5|2
1624323870000|2021-06-22 01:04:30|2840.5|2834.5|2839|2833|2840.5|2834.5|2838.8|2832.8|6
1624323890000|2021-06-22 01:04:50|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|2839.3|2833.3|1
1624323900000|2021-06-22 01:05:00|2839.5|2833.5|2841|2835|2841.3|2835.3|2839.5|2833.5|7
1624323910000|2021-06-22 01:05:10|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624323920000|2021-06-22 01:05:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1624323930000|2021-06-22 01:05:30|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624323940000|2021-06-22 01:05:40|2841.5|2835.5|2842.8|2836.8|2842.8|2836.8|2841.5|2835.5|5
1624323950000|2021-06-22 01:05:50|2842.5|2836.5|2842|2836|2842.5|2836.5|2842|2836|4
1624323960000|2021-06-22 01:06:00|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|3
1624323970000|2021-06-22 01:06:10|2842.5|2836.5|2843|2837|2843|2837|2842.5|2836.5|3
1624323980000|2021-06-22 01:06:20|2843.3|2837.3|2843.5|2837.5|2843.5|2837.5|2843.3|2837.3|2
1624323990000|2021-06-22 01:06:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624324000000|2021-06-22 01:06:40|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624324030000|2021-06-22 01:07:10|2843.8|2837.8|2844.5|2838.5|2844.5|2838.5|2843.8|2837.8|3
1624324060000|2021-06-22 01:07:40|2844.8|2838.8|2845.3|2839.3|2845.3|2839.3|2844.8|2838.8|3
1624324070000|2021-06-22 01:07:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1624324080000|2021-06-22 01:08:00|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|2844.8|2838.8|1
1624324120000|2021-06-22 01:08:40|2844.5|2838.5|2843.3|2837.3|2844.5|2838.5|2843|2837|7
1624324130000|2021-06-22 01:08:50|2843|2837|2843|2837|2843|2837|2843|2837|1
1624324150000|2021-06-22 01:09:10|2842.8|2836.8|2841.3|2835.3|2842.8|2836.8|2841.3|2835.3|9
1624324160000|2021-06-22 01:09:20|2841.5|2835.5|2842|2836|2842|2836|2841.5|2835.5|3
1624324170000|2021-06-22 01:09:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624324180000|2021-06-22 01:09:40|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1624324200000|2021-06-22 01:10:00|2841|2835|2841|2835|2841|2835|2841|2835|1
1624324240000|2021-06-22 01:10:40|2841.6|2835.6|2842|2836|2842|2836|2841.6|2835.6|2
1624324250000|2021-06-22 01:10:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624324270000|2021-06-22 01:11:10|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1624324320000|2021-06-22 01:12:00|2842|2836|2842.3|2836.3|2842.3|2836.3|2842|2836|2
1624324330000|2021-06-22 01:12:10|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|2842.5|2836.5|1
1624324350000|2021-06-22 01:12:30|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1624324360000|2021-06-22 01:12:40|2842.3|2836.3|2842.3|2836.3|2842.5|2836.5|2842.3|2836.3|3
1624324390000|2021-06-22 01:13:10|2842.5|2836.5|2842.5|2836.5|2842.8|2836.8|2842.3|2836.3|5
1624324410000|2021-06-22 01:13:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624324460000|2021-06-22 01:14:20|2842.5|2836.5|2843.8|2837.8|2843.8|2837.8|2842.5|2836.5|3
1624324480000|2021-06-22 01:14:40|2844|2838|2844.3|2838.3|2844.3|2838.3|2844|2838|2
1624324500000|2021-06-22 01:15:00|2844|2838|2843.8|2837.8|2844|2838|2843.3|2837.3|5
1624324510000|2021-06-22 01:15:10|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624324520000|2021-06-22 01:15:20|2843|2837|2842.3|2836.3|2843|2837|2842|2836|3
1624324550000|2021-06-22 01:15:50|2842.5|2836.5|2843.5|2837.5|2843.5|2837.5|2842.5|2836.5|4
1624324570000|2021-06-22 01:16:10|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624324580000|2021-06-22 01:16:20|2844.3|2838.3|2845|2839|2845.3|2839.3|2844.3|2838.3|4
1624324600000|2021-06-22 01:16:40|2845.5|2839.5|2846|2840|2846|2840|2845.5|2839.5|5
1624324610000|2021-06-22 01:16:50|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1624324620000|2021-06-22 01:17:00|2846.3|2840.3|2846|2840|2846.3|2840.3|2845.8|2839.8|3
1624324650000|2021-06-22 01:17:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624324680000|2021-06-22 01:18:00|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.3|2840.3|4
1624324690000|2021-06-22 01:18:10|2846.3|2840.3|2846.8|2840.8|2847|2841|2846.3|2840.3|9
1624324700000|2021-06-22 01:18:20|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1624324730000|2021-06-22 01:18:50|2847|2841|2847|2841|2847|2841|2847|2841|1
1624324740000|2021-06-22 01:19:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624324760000|2021-06-22 01:19:20|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|2
1624324770000|2021-06-22 01:19:30|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1624324780000|2021-06-22 01:19:40|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1624324800000|2021-06-22 01:20:00|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1624324810000|2021-06-22 01:20:10|2847|2841|2847|2841|2847|2841|2847|2841|1
1624324820000|2021-06-22 01:20:20|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847|2841|3
1624324830000|2021-06-22 01:20:30|2847.5|2841.5|2847.8|2841.8|2848.5|2842.5|2847.5|2841.5|8
1624324840000|2021-06-22 01:20:40|2848|2842|2847.9|2841.9|2848|2842|2847.9|2841.9|2
1624324850000|2021-06-22 01:20:50|2848|2842|2848|2842|2848|2842|2848|2842|1
1624324860000|2021-06-22 01:21:00|2847.9|2841.9|2847.5|2841.5|2847.9|2841.9|2847.5|2841.5|2
1624324890000|2021-06-22 01:21:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624324910000|2021-06-22 01:21:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624324920000|2021-06-22 01:22:00|2847.8|2841.8|2847.6|2841.6|2848|2842|2847.6|2841.6|3
1624324930000|2021-06-22 01:22:10|2847.8|2841.8|2851.3|2845.3|2851.8|2845.8|2847.8|2841.8|12
1624324950000|2021-06-22 01:22:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1624324960000|2021-06-22 01:22:40|2851.3|2845.3|2852|2846|2852.8|2846.8|2851.3|2845.3|7
1624324970000|2021-06-22 01:22:50|2852.5|2846.5|2852.3|2846.3|2854.1|2848.1|2852.3|2846.3|8
1624324980000|2021-06-22 01:23:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|4
1624324990000|2021-06-22 01:23:10|2851.3|2845.3|2850.8|2844.8|2851.8|2845.8|2850.8|2844.8|9
1624325000000|2021-06-22 01:23:20|2850.3|2844.3|2851.8|2845.8|2851.8|2845.8|2850.3|2844.3|5
1624325010000|2021-06-22 01:23:30|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|2
1624325070000|2021-06-22 01:24:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624325080000|2021-06-22 01:24:40|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1624325090000|2021-06-22 01:24:50|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1624325100000|2021-06-22 01:25:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1624325130000|2021-06-22 01:25:30|2848|2842|2847.3|2841.3|2848|2842|2847.3|2841.3|3
1624325160000|2021-06-22 01:26:00|2847.5|2841.5|2850|2844|2850|2844|2847.5|2841.5|5
1624325170000|2021-06-22 01:26:10|2849.8|2843.8|2849.8|2843.8|2850|2844|2849.8|2843.8|5
1624325180000|2021-06-22 01:26:20|2850|2844|2850.8|2844.8|2850.8|2844.8|2850|2844|3
1624325200000|2021-06-22 01:26:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1624325260000|2021-06-22 01:27:40|2850.8|2844.8|2850.8|2844.8|2851.3|2845.3|2849.8|2843.8|7
1624325270000|2021-06-22 01:27:50|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1624325280000|2021-06-22 01:28:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|3
1624325290000|2021-06-22 01:28:10|2850|2844|2850.8|2844.8|2851.3|2845.3|2850|2844|4
1624325320000|2021-06-22 01:28:40|2850.5|2844.5|2850|2844|2850.5|2844.5|2850|2844|2
1624325330000|2021-06-22 01:28:50|2850.5|2844.5|2851.5|2845.5|2851.5|2845.5|2850.5|2844.5|4
1624325340000|2021-06-22 01:29:00|2851.3|2845.3|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|3
1624325350000|2021-06-22 01:29:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1624325360000|2021-06-22 01:29:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624325380000|2021-06-22 01:29:40|2851|2845|2851|2845|2851|2845|2851|2845|1
1624325390000|2021-06-22 01:29:50|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1624325420000|2021-06-22 01:30:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624325450000|2021-06-22 01:30:50|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1624325470000|2021-06-22 01:31:10|2849.5|2843.5|2848.8|2842.8|2849.5|2843.5|2848.5|2842.5|3
1624325480000|2021-06-22 01:31:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624325510000|2021-06-22 01:31:50|2848.3|2842.3|2848|2842|2848.3|2842.3|2848|2842|2
1624325520000|2021-06-22 01:32:00|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|2
1624325530000|2021-06-22 01:32:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624325540000|2021-06-22 01:32:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624325570000|2021-06-22 01:32:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624325590000|2021-06-22 01:33:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624325600000|2021-06-22 01:33:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1624325610000|2021-06-22 01:33:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624325620000|2021-06-22 01:33:40|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624325630000|2021-06-22 01:33:50|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|2
1624325640000|2021-06-22 01:34:00|2847.3|2841.3|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|3
1624325660000|2021-06-22 01:34:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1624325670000|2021-06-22 01:34:30|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624325750000|2021-06-22 01:35:50|2847.5|2841.5|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|3
1624325760000|2021-06-22 01:36:00|2847.8|2841.8|2848.5|2842.5|2848.5|2842.5|2847.8|2841.8|3
1624325780000|2021-06-22 01:36:20|2849|2843|2848.5|2842.5|2849.3|2843.3|2848.5|2842.5|4
1624325790000|2021-06-22 01:36:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624325800000|2021-06-22 01:36:40|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624325830000|2021-06-22 01:37:10|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|4
1624325850000|2021-06-22 01:37:30|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624325870000|2021-06-22 01:37:50|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1624325880000|2021-06-22 01:38:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1624325920000|2021-06-22 01:38:40|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849|2843|3
1624325930000|2021-06-22 01:38:50|2849|2843|2849|2843|2849|2843|2849|2843|1
1624325940000|2021-06-22 01:39:00|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|2
1624325950000|2021-06-22 01:39:10|2849.3|2843.3|2849.8|2843.8|2849.8|2843.8|2849.3|2843.3|3
1624325960000|2021-06-22 01:39:20|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1624326040000|2021-06-22 01:40:40|2850.5|2844.5|2849.5|2843.5|2850.5|2844.5|2849|2843|6
1624326070000|2021-06-22 01:41:10|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1624326110000|2021-06-22 01:41:50|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1624326120000|2021-06-22 01:42:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624326190000|2021-06-22 01:43:10|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|3
1624326200000|2021-06-22 01:43:20|2850.8|2844.8|2851|2845|2851.3|2845.3|2850.8|2844.8|3
1624326240000|2021-06-22 01:44:00|2851.3|2845.3|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|2
1624326250000|2021-06-22 01:44:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624326260000|2021-06-22 01:44:20|2851|2845|2851|2845|2851|2845|2851|2845|1
1624326270000|2021-06-22 01:44:30|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|3
1624326310000|2021-06-22 01:45:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850|2844|4
1624326330000|2021-06-22 01:45:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624326340000|2021-06-22 01:45:40|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1624326360000|2021-06-22 01:46:00|2850.9|2844.9|2851.4|2845.4|2851.4|2845.4|2850.9|2844.9|2
1624326370000|2021-06-22 01:46:10|2851.3|2845.3|2850.5|2844.5|2851.3|2845.3|2850.5|2844.5|3
1624326380000|2021-06-22 01:46:20|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624326390000|2021-06-22 01:46:30|2850|2844|2849.3|2843.3|2850|2844|2849.3|2843.3|5
1624326410000|2021-06-22 01:46:50|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624326430000|2021-06-22 01:47:10|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|2
1624326550000|2021-06-22 01:49:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624326570000|2021-06-22 01:49:30|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1624326580000|2021-06-22 01:49:40|2850|2844|2850|2844|2850|2844|2850|2844|1
1624326590000|2021-06-22 01:49:50|2849.8|2843.8|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|2
1624326620000|2021-06-22 01:50:20|2849.3|2843.3|2849|2843|2849.3|2843.3|2849|2843|4
1624326640000|2021-06-22 01:50:40|2848.3|2842.3|2847.5|2841.5|2848.3|2842.3|2847.3|2841.3|8
1624326670000|2021-06-22 01:51:10|2847|2841|2847|2841|2847|2841|2847|2841|1
1624326700000|2021-06-22 01:51:40|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2847.8|2841.8|3
1624326710000|2021-06-22 01:51:50|2848|2842|2846.8|2840.8|2848.3|2842.3|2846.8|2840.8|5
1624326750000|2021-06-22 01:52:30|2845.8|2839.8|2845.8|2839.8|2846|2840|2845.5|2839.5|4
1624326770000|2021-06-22 01:52:50|2845.5|2839.5|2845.8|2839.8|2846|2840|2845.3|2839.3|4
1624326790000|2021-06-22 01:53:10|2845.3|2839.3|2844.3|2838.3|2845.8|2839.8|2844|2838|21
1624326800000|2021-06-22 01:53:20|2844.5|2838.5|2843.8|2837.8|2844.5|2838.5|2843.8|2837.8|8
1624326810000|2021-06-22 01:53:30|2844|2838|2844|2838|2844|2838|2843.8|2837.8|3
1624326830000|2021-06-22 01:53:50|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624326840000|2021-06-22 01:54:00|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624326850000|2021-06-22 01:54:10|2844|2838|2844|2838|2844|2838|2844|2838|1
1624326860000|2021-06-22 01:54:20|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624326870000|2021-06-22 01:54:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1624326880000|2021-06-22 01:54:40|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624326890000|2021-06-22 01:54:50|2844|2838|2843.6|2837.6|2844|2838|2843.6|2837.6|5
1624326900000|2021-06-22 01:55:00|2843.3|2837.3|2842.8|2836.8|2843.6|2837.6|2842.5|2836.5|6
1624326910000|2021-06-22 01:55:10|2843|2837|2842.8|2836.8|2843|2837|2842.8|2836.8|2
1624326920000|2021-06-22 01:55:20|2843|2837|2843|2837|2843|2837|2843|2837|1
1624327010000|2021-06-22 01:56:50|2843.3|2837.3|2844.5|2838.5|2845.3|2839.3|2843.3|2837.3|6
1624327020000|2021-06-22 01:57:00|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.8|2837.8|3
1624327030000|2021-06-22 01:57:10|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624327050000|2021-06-22 01:57:30|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624327080000|2021-06-22 01:58:00|2844.8|2838.8|2844.8|2838.8|2845.3|2839.3|2844.8|2838.8|4
1624327100000|2021-06-22 01:58:20|2845|2839|2845.3|2839.3|2846.1|2840.1|2845|2839|4
1624327130000|2021-06-22 01:58:50|2845.5|2839.5|2846.5|2840.5|2846.5|2840.5|2845.5|2839.5|3
1624327140000|2021-06-22 01:59:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624327180000|2021-06-22 01:59:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1624327190000|2021-06-22 01:59:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.1|2841.1|3
1624327200000|2021-06-22 02:00:00|2847.1|2841.1|2847.1|2841.1|2847.3|2841.3|2846.9|2840.9|5
1624327210000|2021-06-22 02:00:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624327220000|2021-06-22 02:00:20|2847.1|2841.1|2848.3|2842.3|2848.8|2842.8|2847.1|2841.1|6
1624327230000|2021-06-22 02:00:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624327240000|2021-06-22 02:00:40|2848.8|2842.8|2850|2844|2850|2844|2848.8|2842.8|2
1624327250000|2021-06-22 02:00:50|2849.5|2843.5|2849.8|2843.8|2850|2844|2849.5|2843.5|6
1624327270000|2021-06-22 02:01:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624327280000|2021-06-22 02:01:20|2848.9|2842.9|2849.5|2843.5|2850.3|2844.3|2848.9|2842.9|8
1624327310000|2021-06-22 02:01:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624327330000|2021-06-22 02:02:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624327380000|2021-06-22 02:03:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624327420000|2021-06-22 02:03:40|2849|2843|2849|2843|2849|2843|2848.8|2842.8|3
1624327440000|2021-06-22 02:04:00|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1624327450000|2021-06-22 02:04:10|2848.3|2842.3|2848.5|2842.5|2848.8|2842.8|2848|2842|8
1624327460000|2021-06-22 02:04:20|2848.8|2842.8|2849.3|2843.3|2849.5|2843.5|2848.8|2842.8|3
1624327470000|2021-06-22 02:04:30|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1624327480000|2021-06-22 02:04:40|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624327500000|2021-06-22 02:05:00|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1624327510000|2021-06-22 02:05:10|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624327520000|2021-06-22 02:05:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1624327540000|2021-06-22 02:05:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624327560000|2021-06-22 02:06:00|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1624327590000|2021-06-22 02:06:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624327670000|2021-06-22 02:07:50|2848.3|2842.3|2848.8|2842.8|2848.8|2842.8|2848.3|2842.3|2
1624327710000|2021-06-22 02:08:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1624327720000|2021-06-22 02:08:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624327740000|2021-06-22 02:09:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1624327750000|2021-06-22 02:09:10|2848.8|2842.8|2849|2843|2849|2843|2848.8|2842.8|2
1624327760000|2021-06-22 02:09:20|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624327770000|2021-06-22 02:09:30|2849|2843|2849|2843|2849|2843|2849|2843|1
1624327790000|2021-06-22 02:09:50|2849.5|2843.5|2850.8|2844.8|2850.8|2844.8|2849.5|2843.5|5
1624327800000|2021-06-22 02:10:00|2850.5|2844.5|2850.8|2844.8|2850.8|2844.8|2850.5|2844.5|2
1624327850000|2021-06-22 02:10:50|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|3
1624327860000|2021-06-22 02:11:00|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624327910000|2021-06-22 02:11:50|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1624327940000|2021-06-22 02:12:20|2849.5|2843.5|2849|2843|2849.5|2843.5|2848.8|2842.8|4
1624327950000|2021-06-22 02:12:30|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|3
1624327970000|2021-06-22 02:12:50|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624328000000|2021-06-22 02:13:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624328030000|2021-06-22 02:13:50|2848.3|2842.3|2848.5|2842.5|2848.5|2842.5|2848.3|2842.3|2
1624328090000|2021-06-22 02:14:50|2848.6|2842.6|2849.3|2843.3|2850|2844|2848.6|2842.6|6
1624328540000|2021-06-22 02:22:20|2849.5|2843.5|2849.4|2843.4|2849.5|2843.5|2849.4|2843.4|2
1624328600000|2021-06-22 02:23:20|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624328630000|2021-06-22 02:23:50|2850.8|2844.8|2852|2846|2852|2846|2850.8|2844.8|2
1624328650000|2021-06-22 02:24:10|2852.6|2846.6|2853|2847|2853|2847|2852.6|2846.6|2
1624328720000|2021-06-22 02:25:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624328730000|2021-06-22 02:25:30|2853|2847|2853.8|2847.8|2853.8|2847.8|2853|2847|2
1624328740000|2021-06-22 02:25:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1624328780000|2021-06-22 02:26:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624328790000|2021-06-22 02:26:30|2855.1|2849.1|2855.8|2849.8|2855.8|2849.8|2855.1|2849.1|3
1624329000000|2021-06-22 02:30:00|2855.5|2849.5|2850.5|2844.5|2855.5|2849.5|2850.5|2844.5|7
1624329010000|2021-06-22 02:30:10|2850.3|2844.3|2849|2843|2850.3|2844.3|2849|2843|5
1624329020000|2021-06-22 02:30:20|2849.3|2843.3|2849.5|2843.5|2849.5|2843.5|2849.3|2843.3|2
1624329030000|2021-06-22 02:30:30|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1624329040000|2021-06-22 02:30:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1624329050000|2021-06-22 02:30:50|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624329060000|2021-06-22 02:31:00|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|3
1624329070000|2021-06-22 02:31:10|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.5|2842.5|4
1624329090000|2021-06-22 02:31:30|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624329120000|2021-06-22 02:32:00|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1624329130000|2021-06-22 02:32:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1624329140000|2021-06-22 02:32:20|2847.3|2841.3|2847|2841|2847.5|2841.5|2847|2841|4
1624329150000|2021-06-22 02:32:30|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|6
1624329160000|2021-06-22 02:32:40|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1624329170000|2021-06-22 02:32:50|2846|2840|2845.5|2839.5|2846|2840|2845.3|2839.3|3
1624329180000|2021-06-22 02:33:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1624329190000|2021-06-22 02:33:10|2845.5|2839.5|2844.5|2838.5|2845.5|2839.5|2844.5|2838.5|6
1624329240000|2021-06-22 02:34:00|2845|2839|2845|2839|2845|2839|2845|2839|1
1624329250000|2021-06-22 02:34:10|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|2845.3|2839.3|1
1624329320000|2021-06-22 02:35:20|2845|2839|2845|2839|2845|2839|2845|2839|1
1624329330000|2021-06-22 02:35:30|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|2845.5|2839.5|1
1624329360000|2021-06-22 02:36:00|2845.8|2839.8|2846|2840|2846|2840|2845.8|2839.8|2
1624329390000|2021-06-22 02:36:30|2846.3|2840.3|2846|2840|2846.3|2840.3|2846|2840|2
1624329410000|2021-06-22 02:36:50|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|1
1624329420000|2021-06-22 02:37:00|2846.5|2840.5|2847|2841|2847|2841|2846.5|2840.5|2
1624329430000|2021-06-22 02:37:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624329440000|2021-06-22 02:37:20|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|2
1624329450000|2021-06-22 02:37:30|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624329460000|2021-06-22 02:37:40|2847.5|2841.5|2848.3|2842.3|2848.3|2842.3|2847.5|2841.5|3
1624329470000|2021-06-22 02:37:50|2848.5|2842.5|2849|2843|2849|2843|2848.3|2842.3|4
1624329500000|2021-06-22 02:38:20|2848.8|2842.8|2849|2843|2849.3|2843.3|2848.3|2842.3|9
1624329510000|2021-06-22 02:38:30|2848.5|2842.5|2849|2843|2849|2843|2848.5|2842.5|3
1624329530000|2021-06-22 02:38:50|2849.6|2843.6|2849.5|2843.5|2849.6|2843.6|2849.5|2843.5|2
1624329550000|2021-06-22 02:39:10|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624329560000|2021-06-22 02:39:20|2849|2843|2848|2842|2849|2843|2848|2842|5
1624329580000|2021-06-22 02:39:40|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1624329620000|2021-06-22 02:40:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624329630000|2021-06-22 02:40:30|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1624329650000|2021-06-22 02:40:50|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|2
1624329660000|2021-06-22 02:41:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1624329670000|2021-06-22 02:41:10|2848.5|2842.5|2847.5|2841.5|2848.5|2842.5|2847.5|2841.5|3
1624329720000|2021-06-22 02:42:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624329730000|2021-06-22 02:42:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624329750000|2021-06-22 02:42:30|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624329770000|2021-06-22 02:42:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624329780000|2021-06-22 02:43:00|2848|2842|2848.9|2842.9|2848.9|2842.9|2848|2842|4
1624329810000|2021-06-22 02:43:30|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624329820000|2021-06-22 02:43:40|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1624329850000|2021-06-22 02:44:10|2849.1|2843.1|2848|2842|2849.1|2843.1|2848|2842|3
1624329860000|2021-06-22 02:44:20|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1624329890000|2021-06-22 02:44:50|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624329900000|2021-06-22 02:45:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624329910000|2021-06-22 02:45:10|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1624329920000|2021-06-22 02:45:20|2847.8|2841.8|2847.5|2841.5|2847.8|2841.8|2847.5|2841.5|2
1624329940000|2021-06-22 02:45:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624329960000|2021-06-22 02:46:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624330020000|2021-06-22 02:47:00|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1624330060000|2021-06-22 02:47:40|2848|2842|2848|2842|2848|2842|2848|2842|1
1624330070000|2021-06-22 02:47:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1624330090000|2021-06-22 02:48:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1624330120000|2021-06-22 02:48:40|2847.8|2841.8|2847.3|2841.3|2847.8|2841.8|2847.3|2841.3|3
1624330190000|2021-06-22 02:49:50|2847.5|2841.5|2848.8|2842.8|2848.8|2842.8|2847.5|2841.5|4
1624330200000|2021-06-22 02:50:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624330210000|2021-06-22 02:50:10|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|3
1624330220000|2021-06-22 02:50:20|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624330270000|2021-06-22 02:51:10|2849.3|2843.3|2847.5|2841.5|2849.3|2843.3|2847.5|2841.5|5
1624330320000|2021-06-22 02:52:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624330340000|2021-06-22 02:52:20|2848|2842|2848.3|2842.3|2848.3|2842.3|2848|2842|2
1624330440000|2021-06-22 02:54:00|2848.5|2842.5|2849.3|2843.3|2849.3|2843.3|2848.5|2842.5|2
1624330680000|2021-06-22 02:58:00|2849|2843|2849|2843|2849|2843|2849|2843|1
1624330760000|2021-06-22 02:59:20|2848.8|2842.8|2848|2842|2848.8|2842.8|2848|2842|3
1624330800000|2021-06-22 03:00:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624330850000|2021-06-22 03:00:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624330920000|2021-06-22 03:02:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624331060000|2021-06-22 03:04:20|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1624331100000|2021-06-22 03:05:00|2848.5|2842.5|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|2
1624331110000|2021-06-22 03:05:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624331130000|2021-06-22 03:05:30|2847.4|2841.4|2846.3|2840.3|2847.4|2841.4|2846.3|2840.3|3
1624331160000|2021-06-22 03:06:00|2845.9|2839.9|2845.8|2839.8|2845.9|2839.9|2845.8|2839.8|2
1624331180000|2021-06-22 03:06:20|2845.5|2839.5|2845.3|2839.3|2845.5|2839.5|2845.3|2839.3|2
1624331190000|2021-06-22 03:06:30|2844.5|2838.5|2844.8|2838.8|2844.8|2838.8|2844.5|2838.5|2
1624331200000|2021-06-22 03:06:40|2845|2839|2845|2839|2845|2839|2845|2839|1
1624331250000|2021-06-22 03:07:30|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1624331340000|2021-06-22 03:09:00|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624331370000|2021-06-22 03:09:30|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624331380000|2021-06-22 03:09:40|2847|2841|2847|2841|2847|2841|2847|2841|1
1624331410000|2021-06-22 03:10:10|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624331430000|2021-06-22 03:10:30|2847|2841|2847|2841|2847|2841|2847|2841|1
1624331460000|2021-06-22 03:11:00|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624331480000|2021-06-22 03:11:20|2848|2842|2848|2842|2848|2842|2848|2842|1
1624331520000|2021-06-22 03:12:00|2848.4|2842.4|2849.3|2843.3|2849.8|2843.8|2848.4|2842.4|5
1624331550000|2021-06-22 03:12:30|2849|2843|2848|2842|2849|2843|2848|2842|4
1624331560000|2021-06-22 03:12:40|2848.3|2842.3|2850.8|2844.8|2850.8|2844.8|2848.3|2842.3|5
1624331570000|2021-06-22 03:12:50|2851.3|2845.3|2851.8|2845.8|2852.3|2846.3|2851.3|2845.3|6
1624331580000|2021-06-22 03:13:00|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.5|2845.5|5
1624331600000|2021-06-22 03:13:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1624331610000|2021-06-22 03:13:30|2851.1|2845.1|2850|2844|2851.1|2845.1|2850|2844|5
1624331620000|2021-06-22 03:13:40|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1624331650000|2021-06-22 03:14:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624331700000|2021-06-22 03:15:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624331710000|2021-06-22 03:15:10|2850.9|2844.9|2851|2845|2851|2845|2850.9|2844.9|2
1624331730000|2021-06-22 03:15:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624331800000|2021-06-22 03:16:40|2851.6|2845.6|2852.5|2846.5|2852.5|2846.5|2851.6|2845.6|2
1624331810000|2021-06-22 03:16:50|2852.8|2846.8|2852.6|2846.6|2852.8|2846.8|2852.6|2846.6|2
1624331860000|2021-06-22 03:17:40|2852.8|2846.8|2852.3|2846.3|2852.8|2846.8|2852.3|2846.3|3
1624331870000|2021-06-22 03:17:50|2852|2846|2851.3|2845.3|2852.3|2846.3|2851.3|2845.3|7
1624331880000|2021-06-22 03:18:00|2851.5|2845.5|2852.4|2846.4|2852.5|2846.5|2851.5|2845.5|5
1624331890000|2021-06-22 03:18:10|2851.4|2845.4|2853.3|2847.3|2853.3|2847.3|2851.4|2845.4|6
1624331900000|2021-06-22 03:18:20|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1624331920000|2021-06-22 03:18:40|2853|2847|2853|2847|2853|2847|2853|2847|1
1624331930000|2021-06-22 03:18:50|2853.5|2847.5|2852.5|2846.5|2853.5|2847.5|2852.5|2846.5|2
1624331960000|2021-06-22 03:19:20|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1624331970000|2021-06-22 03:19:30|2855|2849|2854.3|2848.3|2855|2849|2854|2848|4
1624331980000|2021-06-22 03:19:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1624331990000|2021-06-22 03:19:50|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1624332000000|2021-06-22 03:20:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1624332010000|2021-06-22 03:20:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1624332030000|2021-06-22 03:20:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624332040000|2021-06-22 03:20:40|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|4
1624332050000|2021-06-22 03:20:50|2856|2850|2855.5|2849.5|2856|2850|2855.5|2849.5|3
1624332070000|2021-06-22 03:21:10|2856.1|2850.1|2855.5|2849.5|2856.1|2850.1|2855.5|2849.5|3
1624332080000|2021-06-22 03:21:20|2856.5|2850.5|2857|2851|2857.3|2851.3|2856.5|2850.5|3
1624332100000|2021-06-22 03:21:40|2857.1|2851.1|2857|2851|2857.1|2851.1|2857|2851|2
1624332110000|2021-06-22 03:21:50|2856.8|2850.8|2856.3|2850.3|2856.8|2850.8|2856|2850|6
1624332120000|2021-06-22 03:22:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624332130000|2021-06-22 03:22:10|2856.3|2850.3|2854.8|2848.8|2856.3|2850.3|2854.8|2848.8|7
1624332140000|2021-06-22 03:22:20|2854.5|2848.5|2854.1|2848.1|2854.5|2848.5|2853.8|2847.8|4
1624332150000|2021-06-22 03:22:30|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|3
1624332160000|2021-06-22 03:22:40|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1624332170000|2021-06-22 03:22:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624332200000|2021-06-22 03:23:20|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1624332210000|2021-06-22 03:23:30|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1624332220000|2021-06-22 03:23:40|2856|2850|2856|2850|2856|2850|2856|2850|1
1624332230000|2021-06-22 03:23:50|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1624332240000|2021-06-22 03:24:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1624332250000|2021-06-22 03:24:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|5
1624332260000|2021-06-22 03:24:20|2856.3|2850.3|2855.3|2849.3|2856.3|2850.3|2855.3|2849.3|3
1624332290000|2021-06-22 03:24:50|2856|2850|2857|2851|2857|2851|2856|2850|3
1624332360000|2021-06-22 03:26:00|2857.5|2851.5|2858.3|2852.3|2858.8|2852.8|2857.5|2851.5|8
1624332370000|2021-06-22 03:26:10|2858.8|2852.8|2858.8|2852.8|2859.8|2853.8|2858.5|2852.5|8
1624332380000|2021-06-22 03:26:20|2859.3|2853.3|2860.3|2854.3|2860.5|2854.5|2859.3|2853.3|12
1624332390000|2021-06-22 03:26:30|2860|2854|2860|2854|2861.3|2855.3|2859.3|2853.3|14
1624332400000|2021-06-22 03:26:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624332410000|2021-06-22 03:26:50|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1624332420000|2021-06-22 03:27:00|2859.5|2853.5|2859.8|2853.8|2859.8|2853.8|2859.5|2853.5|2
1624332460000|2021-06-22 03:27:40|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1624332540000|2021-06-22 03:29:00|2859.3|2853.3|2858.3|2852.3|2859.3|2853.3|2858.3|2852.3|2
1624332590000|2021-06-22 03:29:50|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1624332600000|2021-06-22 03:30:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1624332760000|2021-06-22 03:32:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624332820000|2021-06-22 03:33:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624332940000|2021-06-22 03:35:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1624333160000|2021-06-22 03:39:20|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1624333300000|2021-06-22 03:41:40|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624333410000|2021-06-22 03:43:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1624333850000|2021-06-22 03:50:50|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624334200000|2021-06-22 03:56:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1624334300000|2021-06-22 03:58:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624334460000|2021-06-22 04:01:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1624334510000|2021-06-22 04:01:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1624334710000|2021-06-22 04:05:10|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1624334720000|2021-06-22 04:05:20|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624334790000|2021-06-22 04:06:30|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1624334840000|2021-06-22 04:07:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1624335330000|2021-06-22 04:15:30|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624335430000|2021-06-22 04:17:10|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624335800000|2021-06-22 04:23:20|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1624335840000|2021-06-22 04:24:00|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1624335850000|2021-06-22 04:24:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624335930000|2021-06-22 04:25:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624336460000|2021-06-22 04:34:20|2862|2856|2861.4|2855.4|2862|2856|2861.4|2855.4|3
1624336520000|2021-06-22 04:35:20|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624337270000|2021-06-22 04:47:50|2860.9|2854.9|2859.3|2853.3|2860.9|2854.9|2859.3|2853.3|4
1624337280000|2021-06-22 04:48:00|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1624337510000|2021-06-22 04:51:50|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624337560000|2021-06-22 04:52:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624337930000|2021-06-22 04:58:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1624337970000|2021-06-22 04:59:30|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1624338100000|2021-06-22 05:01:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624338130000|2021-06-22 05:02:10|2856.3|2850.3|2857|2851|2857|2851|2856.3|2850.3|2
1624338180000|2021-06-22 05:03:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624338280000|2021-06-22 05:04:40|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1624338310000|2021-06-22 05:05:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624338360000|2021-06-22 05:06:00|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.8|2849.8|2
1624338500000|2021-06-22 05:08:20|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624338510000|2021-06-22 05:08:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624338730000|2021-06-22 05:12:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624338950000|2021-06-22 05:15:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1624339330000|2021-06-22 05:22:10|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624339440000|2021-06-22 05:24:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624339510000|2021-06-22 05:25:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1624339520000|2021-06-22 05:25:20|2854.8|2848.8|2854.4|2848.4|2854.8|2848.8|2854.4|2848.4|2
1624339540000|2021-06-22 05:25:40|2853.8|2847.8|2853.9|2847.9|2854.1|2848.1|2853.4|2847.4|6
1624339590000|2021-06-22 05:26:30|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1624339610000|2021-06-22 05:26:50|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1624339700000|2021-06-22 05:28:20|2853.6|2847.6|2854.1|2848.1|2854.1|2848.1|2853.6|2847.6|2
1624339710000|2021-06-22 05:28:30|2853.6|2847.6|2854.1|2848.1|2854.1|2848.1|2853.6|2847.6|3
1624339720000|2021-06-22 05:28:40|2853.9|2847.9|2853.6|2847.6|2854.3|2848.3|2853.4|2847.4|5
1624339730000|2021-06-22 05:28:50|2853.9|2847.9|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|3
1624339750000|2021-06-22 05:29:10|2854.1|2848.1|2853.5|2847.5|2854.1|2848.1|2853.5|2847.5|8
1624339780000|2021-06-22 05:29:40|2853.6|2847.6|2854.1|2848.1|2854.1|2848.1|2853.5|2847.5|5
1624339790000|2021-06-22 05:29:50|2854.3|2848.3|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|2
1624339800000|2021-06-22 05:30:00|2854.8|2848.8|2853.3|2847.3|2855|2849|2851.8|2845.8|12
1624339810000|2021-06-22 05:30:10|2853.6|2847.6|2854.3|2848.3|2854.3|2848.3|2853|2847|9
1624339830000|2021-06-22 05:30:30|2854.5|2848.5|2854.8|2848.8|2855.5|2849.5|2854.5|2848.5|7
1624339840000|2021-06-22 05:30:40|2854.5|2848.5|2854.8|2848.8|2854.8|2848.8|2854.5|2848.5|2
1624339870000|2021-06-22 05:31:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1624339880000|2021-06-22 05:31:20|2854.8|2848.8|2852.3|2846.3|2854.8|2848.8|2852.3|2846.3|7
1624339900000|2021-06-22 05:31:40|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1624339910000|2021-06-22 05:31:50|2852.5|2846.5|2852.3|2846.3|2852.9|2846.9|2852.3|2846.3|4
1624339920000|2021-06-22 05:32:00|2852|2846|2852.8|2846.8|2852.8|2846.8|2851.8|2845.8|6
1624339930000|2021-06-22 05:32:10|2853|2847|2854.8|2848.8|2854.8|2848.8|2853|2847|5
1624339940000|2021-06-22 05:32:20|2854.5|2848.5|2853.3|2847.3|2854.5|2848.5|2853.3|2847.3|4
1624339950000|2021-06-22 05:32:30|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1624339960000|2021-06-22 05:32:40|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1624339990000|2021-06-22 05:33:10|2853|2847|2853.3|2847.3|2853.3|2847.3|2853|2847|2
1624340000000|2021-06-22 05:33:20|2853.5|2847.5|2854.3|2848.3|2854.3|2848.3|2853.5|2847.5|2
1624340010000|2021-06-22 05:33:30|2854.5|2848.5|2855|2849|2855|2849|2854.5|2848.5|3
1624340020000|2021-06-22 05:33:40|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1624340050000|2021-06-22 05:34:10|2854.5|2848.5|2855.3|2849.3|2855.3|2849.3|2854.5|2848.5|4
1624340060000|2021-06-22 05:34:20|2855.9|2849.9|2856.3|2850.3|2856.5|2850.5|2855.9|2849.9|4
1624340070000|2021-06-22 05:34:30|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.4|2850.4|4
1624340080000|2021-06-22 05:34:40|2856.5|2850.5|2857.3|2851.3|2857.3|2851.3|2856.5|2850.5|3
1624340090000|2021-06-22 05:34:50|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624340100000|2021-06-22 05:35:00|2857|2851|2856.8|2850.8|2857|2851|2856.5|2850.5|4
1624340120000|2021-06-22 05:35:20|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1624340130000|2021-06-22 05:35:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1624340140000|2021-06-22 05:35:40|2856.3|2850.3|2855|2849|2856.3|2850.3|2855|2849|6
1624340150000|2021-06-22 05:35:50|2855.3|2849.3|2854.5|2848.5|2855.3|2849.3|2854.5|2848.5|5
1624340160000|2021-06-22 05:36:00|2854|2848|2853.1|2847.1|2854.3|2848.3|2853.1|2847.1|4
1624340180000|2021-06-22 05:36:20|2853.9|2847.9|2853|2847|2853.9|2847.9|2853|2847|3
1624340190000|2021-06-22 05:36:30|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624340200000|2021-06-22 05:36:40|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624340220000|2021-06-22 05:37:00|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2852.3|2846.3|8
1624340230000|2021-06-22 05:37:10|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624340240000|2021-06-22 05:37:20|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1624340250000|2021-06-22 05:37:30|2853|2847|2854.3|2848.3|2854.8|2848.8|2853|2847|3
1624340270000|2021-06-22 05:37:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624340280000|2021-06-22 05:38:00|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1624340290000|2021-06-22 05:38:10|2854|2848|2854|2848|2854|2848|2854|2848|1
1624340300000|2021-06-22 05:38:20|2853.8|2847.8|2852.5|2846.5|2853.8|2847.8|2852.5|2846.5|4
1624340360000|2021-06-22 05:39:20|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1624340410000|2021-06-22 05:40:10|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1624340420000|2021-06-22 05:40:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624340460000|2021-06-22 05:41:00|2852|2846|2852|2846|2852|2846|2852|2846|1
1624340510000|2021-06-22 05:41:50|2852.3|2846.3|2853.5|2847.5|2853.5|2847.5|2852.3|2846.3|3
1624340570000|2021-06-22 05:42:50|2853.8|2847.8|2854.5|2848.5|2854.5|2848.5|2853.8|2847.8|2
1624340580000|2021-06-22 05:43:00|2854.9|2848.9|2855.4|2849.4|2855.4|2849.4|2854.9|2848.9|3
1624340590000|2021-06-22 05:43:10|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624340610000|2021-06-22 05:43:30|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|3
1624340620000|2021-06-22 05:43:40|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624340630000|2021-06-22 05:43:50|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1624340780000|2021-06-22 05:46:20|2856.5|2850.5|2856.8|2850.8|2856.8|2850.8|2856.5|2850.5|2
1624340840000|2021-06-22 05:47:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624340850000|2021-06-22 05:47:30|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1624340900000|2021-06-22 05:48:20|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1624340910000|2021-06-22 05:48:30|2857.3|2851.3|2858.5|2852.5|2859.3|2853.3|2857.3|2851.3|3
1624340930000|2021-06-22 05:48:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624340970000|2021-06-22 05:49:30|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1624340980000|2021-06-22 05:49:40|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1624340990000|2021-06-22 05:49:50|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624341000000|2021-06-22 05:50:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1624341130000|2021-06-22 05:52:10|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1624341150000|2021-06-22 05:52:30|2856.3|2850.3|2856|2850|2856.3|2850.3|2856|2850|2
1624341220000|2021-06-22 05:53:40|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1624341250000|2021-06-22 05:54:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1624341260000|2021-06-22 05:54:20|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1624341270000|2021-06-22 05:54:30|2855.3|2849.3|2855|2849|2855.3|2849.3|2855|2849|2
1624341290000|2021-06-22 05:54:50|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1624341300000|2021-06-22 05:55:00|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|4
1624341310000|2021-06-22 05:55:10|2854.4|2848.4|2854.6|2848.6|2854.6|2848.6|2854.1|2848.1|3
1624341320000|2021-06-22 05:55:20|2854.9|2848.9|2855|2849|2855.3|2849.3|2854.9|2848.9|3
1624341330000|2021-06-22 05:55:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855|2849|3
1624341340000|2021-06-22 05:55:40|2855|2849|2855|2849|2855|2849|2855|2849|1
1624341350000|2021-06-22 05:55:50|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624341360000|2021-06-22 05:56:00|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|4
1624341370000|2021-06-22 05:56:10|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624341380000|2021-06-22 05:56:20|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.6|2848.6|3
1624341410000|2021-06-22 05:56:50|2854.6|2848.6|2855.3|2849.3|2855.3|2849.3|2854.6|2848.6|3
1624341420000|2021-06-22 05:57:00|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1624341430000|2021-06-22 05:57:10|2855|2849|2855|2849|2855|2849|2855|2849|1
1624341440000|2021-06-22 05:57:20|2854.8|2848.8|2854.8|2848.8|2855|2849|2854.8|2848.8|3
1624341450000|2021-06-22 05:57:30|2854.5|2848.5|2854.3|2848.3|2854.8|2848.8|2854.1|2848.1|6
1624341460000|2021-06-22 05:57:40|2854.1|2848.1|2854.3|2848.3|2854.3|2848.3|2854.1|2848.1|2
1624341480000|2021-06-22 05:58:00|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624341490000|2021-06-22 05:58:10|2854.4|2848.4|2854.5|2848.5|2854.5|2848.5|2854.4|2848.4|2
1624341510000|2021-06-22 05:58:30|2855|2849|2855|2849|2855|2849|2855|2849|1
1624341600000|2021-06-22 06:00:00|2855.3|2849.3|2855.6|2849.6|2855.6|2849.6|2855.3|2849.3|2
1624341610000|2021-06-22 06:00:10|2856|2850|2856.5|2850.5|2856.5|2850.5|2856|2850|3
1624341620000|2021-06-22 06:00:20|2856.8|2850.8|2856.8|2850.8|2857|2851|2856.8|2850.8|3
1624341670000|2021-06-22 06:01:10|2855.8|2849.8|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|2
1624341680000|2021-06-22 06:01:20|2854.8|2848.8|2854|2848|2854.8|2848.8|2854|2848|3
1624341720000|2021-06-22 06:02:00|2853.9|2847.9|2852.8|2846.8|2853.9|2847.9|2852.8|2846.8|2
1624341730000|2021-06-22 06:02:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1624341770000|2021-06-22 06:02:50|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|4
1624341780000|2021-06-22 06:03:00|2853|2847|2853.3|2847.3|2853.5|2847.5|2853|2847|3
1624341790000|2021-06-22 06:03:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624341800000|2021-06-22 06:03:20|2853.8|2847.8|2855|2849|2855|2849|2853.8|2847.8|4
1624341810000|2021-06-22 06:03:30|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624341820000|2021-06-22 06:03:40|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624341900000|2021-06-22 06:05:00|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624341920000|2021-06-22 06:05:20|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1624341930000|2021-06-22 06:05:30|2854.5|2848.5|2854|2848|2854.5|2848.5|2854|2848|2
1624341940000|2021-06-22 06:05:40|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|3
1624342040000|2021-06-22 06:07:20|2853|2847|2851.8|2845.8|2853|2847|2851.8|2845.8|3
1624342110000|2021-06-22 06:08:30|2852.8|2846.8|2853|2847|2853|2847|2852.8|2846.8|2
1624342170000|2021-06-22 06:09:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624342190000|2021-06-22 06:09:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342200000|2021-06-22 06:10:00|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624342260000|2021-06-22 06:11:00|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342280000|2021-06-22 06:11:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624342290000|2021-06-22 06:11:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1624342330000|2021-06-22 06:12:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342340000|2021-06-22 06:12:20|2852.3|2846.3|2851.8|2845.8|2852.3|2846.3|2851.8|2845.8|2
1624342380000|2021-06-22 06:13:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624342530000|2021-06-22 06:15:30|2851.8|2845.8|2852.3|2846.3|2852.3|2846.3|2851.8|2845.8|2
1624342540000|2021-06-22 06:15:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624342580000|2021-06-22 06:16:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342610000|2021-06-22 06:16:50|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624342630000|2021-06-22 06:17:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342640000|2021-06-22 06:17:20|2852.3|2846.3|2852|2846|2852.3|2846.3|2852|2846|2
1624342720000|2021-06-22 06:18:40|2852.3|2846.3|2852.5|2846.5|2852.8|2846.8|2852.3|2846.3|3
1624342820000|2021-06-22 06:20:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624342870000|2021-06-22 06:21:10|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342890000|2021-06-22 06:21:30|2852.8|2846.8|2852.8|2846.8|2853|2847|2852.8|2846.8|5
1624342900000|2021-06-22 06:21:40|2853|2847|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|5
1624342940000|2021-06-22 06:22:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624342950000|2021-06-22 06:22:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624342970000|2021-06-22 06:22:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1624343020000|2021-06-22 06:23:40|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.3|2845.3|3
1624343030000|2021-06-22 06:23:50|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624343040000|2021-06-22 06:24:00|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1624343080000|2021-06-22 06:24:40|2853.3|2847.3|2852.5|2846.5|2853.3|2847.3|2852.5|2846.5|2
1624343160000|2021-06-22 06:26:00|2853.3|2847.3|2854.3|2848.3|2854.3|2848.3|2853.3|2847.3|4
1624343170000|2021-06-22 06:26:10|2854|2848|2853.8|2847.8|2854|2848|2853.8|2847.8|2
1624343210000|2021-06-22 06:26:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343220000|2021-06-22 06:27:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624343230000|2021-06-22 06:27:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624343240000|2021-06-22 06:27:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343290000|2021-06-22 06:28:10|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624343300000|2021-06-22 06:28:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343310000|2021-06-22 06:28:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624343320000|2021-06-22 06:28:40|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343400000|2021-06-22 06:30:00|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624343410000|2021-06-22 06:30:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343420000|2021-06-22 06:30:20|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1624343430000|2021-06-22 06:30:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624343440000|2021-06-22 06:30:40|2853.5|2847.5|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|3
1624343460000|2021-06-22 06:31:00|2853.8|2847.8|2853.5|2847.5|2853.8|2847.8|2853.5|2847.5|2
1624343470000|2021-06-22 06:31:10|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|4
1624343480000|2021-06-22 06:31:20|2853.5|2847.5|2853.3|2847.3|2853.5|2847.5|2853.3|2847.3|2
1624343490000|2021-06-22 06:31:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624343500000|2021-06-22 06:31:40|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1624343520000|2021-06-22 06:32:00|2854.3|2848.3|2854|2848|2854.3|2848.3|2854|2848|2
1624343540000|2021-06-22 06:32:20|2853.8|2847.8|2853.3|2847.3|2853.8|2847.8|2853.3|2847.3|3
1624343550000|2021-06-22 06:32:30|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|5
1624343560000|2021-06-22 06:32:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624343640000|2021-06-22 06:34:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1624343660000|2021-06-22 06:34:20|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624343680000|2021-06-22 06:34:40|2853|2847|2852.8|2846.8|2853|2847|2852.8|2846.8|2
1624343710000|2021-06-22 06:35:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1624343730000|2021-06-22 06:35:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624343750000|2021-06-22 06:35:50|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624343800000|2021-06-22 06:36:40|2853|2847|2854.3|2848.3|2854.3|2848.3|2853|2847|2
1624343810000|2021-06-22 06:36:50|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1624343920000|2021-06-22 06:38:40|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624344130000|2021-06-22 06:42:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1624344150000|2021-06-22 06:42:30|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624344170000|2021-06-22 06:42:50|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624344190000|2021-06-22 06:43:10|2855.3|2849.3|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|3
1624344220000|2021-06-22 06:43:40|2854.6|2848.6|2854.3|2848.3|2854.6|2848.6|2854.3|2848.3|3
1624344250000|2021-06-22 06:44:10|2854.4|2848.4|2854.5|2848.5|2854.5|2848.5|2854.4|2848.4|2
1624344260000|2021-06-22 06:44:20|2854.8|2848.8|2855.5|2849.5|2855.5|2849.5|2854.8|2848.8|2
1624344300000|2021-06-22 06:45:00|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1624344320000|2021-06-22 06:45:20|2856|2850|2855.8|2849.8|2856|2850|2855.8|2849.8|2
1624344330000|2021-06-22 06:45:30|2855.9|2849.9|2855|2849|2855.9|2849.9|2855|2849|3
1624344350000|2021-06-22 06:45:50|2854.3|2848.3|2853.5|2847.5|2854.3|2848.3|2853.5|2847.5|2
1624344360000|2021-06-22 06:46:00|2853.3|2847.3|2853.5|2847.5|2853.5|2847.5|2853.3|2847.3|4
1624344370000|2021-06-22 06:46:10|2853.8|2847.8|2854|2848|2854|2848|2853.8|2847.8|2
1624344380000|2021-06-22 06:46:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|3
1624344400000|2021-06-22 06:46:40|2853.9|2847.9|2853.8|2847.8|2854.8|2848.8|2853.8|2847.8|4
1624344420000|2021-06-22 06:47:00|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624344440000|2021-06-22 06:47:20|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624344480000|2021-06-22 06:48:00|2853.9|2847.9|2855|2849|2855.3|2849.3|2853.9|2847.9|3
1624344490000|2021-06-22 06:48:10|2854.3|2848.3|2853.8|2847.8|2854.3|2848.3|2853.8|2847.8|2
1624344530000|2021-06-22 06:48:50|2853.9|2847.9|2855|2849|2855|2849|2853.9|2847.9|3
1624344540000|2021-06-22 06:49:00|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1624344550000|2021-06-22 06:49:10|2855|2849|2854.3|2848.3|2855|2849|2854.3|2848.3|4
1624344580000|2021-06-22 06:49:40|2854|2848|2854|2848|2854|2848|2854|2848|1
1624344720000|2021-06-22 06:52:00|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624344730000|2021-06-22 06:52:10|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624344740000|2021-06-22 06:52:20|2853.5|2847.5|2852|2846|2853.5|2847.5|2852|2846|3
1624344750000|2021-06-22 06:52:30|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624344800000|2021-06-22 06:53:20|2852|2846|2852|2846|2852|2846|2852|2846|1
1624344900000|2021-06-22 06:55:00|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.3|2845.3|3
1624344920000|2021-06-22 06:55:20|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624344960000|2021-06-22 06:56:00|2851.5|2845.5|2852.4|2846.4|2852.4|2846.4|2851.5|2845.5|2
1624344980000|2021-06-22 06:56:20|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624344990000|2021-06-22 06:56:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1624345000000|2021-06-22 06:56:40|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1624345030000|2021-06-22 06:57:10|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624345080000|2021-06-22 06:58:00|2851.4|2845.4|2850.9|2844.9|2851.4|2845.4|2850.9|2844.9|2
1624345140000|2021-06-22 06:59:00|2850.6|2844.6|2850.1|2844.1|2850.6|2844.6|2850.1|2844.1|2
1624345150000|2021-06-22 06:59:10|2849.9|2843.9|2849.8|2843.8|2849.9|2843.9|2849.8|2843.8|2
1624345170000|2021-06-22 06:59:30|2849.5|2843.5|2849.4|2843.4|2849.5|2843.5|2849.4|2843.4|2
1624345180000|2021-06-22 06:59:40|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624345200000|2021-06-22 07:00:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624345210000|2021-06-22 07:00:10|2849|2843|2848.6|2842.6|2849|2843|2848.3|2842.3|6
1624345230000|2021-06-22 07:00:30|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|2
1624345250000|2021-06-22 07:00:50|2849.1|2843.1|2849.6|2843.6|2849.6|2843.6|2849.1|2843.1|2
1624345260000|2021-06-22 07:01:00|2849.9|2843.9|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|3
1624345270000|2021-06-22 07:01:10|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|3
1624345310000|2021-06-22 07:01:50|2849.6|2843.6|2849.1|2843.1|2849.6|2843.6|2849.1|2843.1|3
1624345320000|2021-06-22 07:02:00|2848.9|2842.9|2848.1|2842.1|2848.9|2842.9|2848.1|2842.1|3
1624345330000|2021-06-22 07:02:10|2848.3|2842.3|2849|2843|2849|2843|2848.3|2842.3|2
1624345340000|2021-06-22 07:02:20|2848.4|2842.4|2847.9|2841.9|2848.4|2842.4|2847.9|2841.9|3
1624345350000|2021-06-22 07:02:30|2848.1|2842.1|2848.1|2842.1|2848.3|2842.3|2848.1|2842.1|3
1624345360000|2021-06-22 07:02:40|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1624345380000|2021-06-22 07:03:00|2847.6|2841.6|2845.5|2839.5|2847.6|2841.6|2845.5|2839.5|6
1624345390000|2021-06-22 07:03:10|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|2845.4|2839.4|1
1624345400000|2021-06-22 07:03:20|2845.1|2839.1|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|2
1624345410000|2021-06-22 07:03:30|2844.4|2838.4|2846.3|2840.3|2846.3|2840.3|2844.4|2838.4|6
1624345420000|2021-06-22 07:03:40|2846|2840|2845.3|2839.3|2846|2840|2845.3|2839.3|4
1624345430000|2021-06-22 07:03:50|2844.9|2838.9|2844.1|2838.1|2844.9|2838.9|2844.1|2838.1|5
1624345440000|2021-06-22 07:04:00|2843.9|2837.9|2844.9|2838.9|2844.9|2838.9|2843.6|2837.6|6
1624345450000|2021-06-22 07:04:10|2845|2839|2845|2839|2845|2839|2845|2839|1
1624345460000|2021-06-22 07:04:20|2845.5|2839.5|2846.4|2840.4|2846.4|2840.4|2845.5|2839.5|2
1624345470000|2021-06-22 07:04:30|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|3
1624345480000|2021-06-22 07:04:40|2847|2841|2845.8|2839.8|2847|2841|2845.8|2839.8|4
1624345490000|2021-06-22 07:04:50|2845.5|2839.5|2844.1|2838.1|2845.5|2839.5|2844.1|2838.1|6
1624345500000|2021-06-22 07:05:00|2844.5|2838.5|2842.5|2836.5|2844.5|2838.5|2842.4|2836.4|12
1624345510000|2021-06-22 07:05:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.4|2836.4|6
1624345520000|2021-06-22 07:05:20|2842.8|2836.8|2842.4|2836.4|2842.8|2836.8|2842|2836|5
1624345530000|2021-06-22 07:05:30|2843.3|2837.3|2843|2837|2843.3|2837.3|2843|2837|2
1624345540000|2021-06-22 07:05:40|2843.3|2837.3|2843.6|2837.6|2843.6|2837.6|2843.3|2837.3|2
1624345550000|2021-06-22 07:05:50|2844|2838|2843.5|2837.5|2844|2838|2843.5|2837.5|3
1624345560000|2021-06-22 07:06:00|2843.1|2837.1|2842.6|2836.6|2843.1|2837.1|2842.6|2836.6|3
1624345590000|2021-06-22 07:06:30|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2842.1|2836.1|2
1624345600000|2021-06-22 07:06:40|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624345680000|2021-06-22 07:08:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624345720000|2021-06-22 07:08:40|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1624345740000|2021-06-22 07:09:00|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624345750000|2021-06-22 07:09:10|2840.5|2834.5|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|2
1624345760000|2021-06-22 07:09:20|2840.5|2834.5|2842.1|2836.1|2842.8|2836.8|2840.5|2834.5|5
1624345780000|2021-06-22 07:09:40|2842.4|2836.4|2842.3|2836.3|2842.4|2836.4|2842.3|2836.3|2
1624345790000|2021-06-22 07:09:50|2841.9|2835.9|2840.8|2834.8|2841.9|2835.9|2840.8|2834.8|5
1624345810000|2021-06-22 07:10:10|2840.5|2834.5|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|4
1624345820000|2021-06-22 07:10:20|2840.6|2834.6|2841|2835|2841|2835|2840.6|2834.6|2
1624345830000|2021-06-22 07:10:30|2840.8|2834.8|2840|2834|2840.8|2834.8|2840|2834|3
1624345840000|2021-06-22 07:10:40|2840.5|2834.5|2841.3|2835.3|2841.3|2835.3|2840.5|2834.5|5
1624345850000|2021-06-22 07:10:50|2841|2835|2840.3|2834.3|2841|2835|2840.3|2834.3|4
1624345860000|2021-06-22 07:11:00|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|1
1624345870000|2021-06-22 07:11:10|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|2
1624345880000|2021-06-22 07:11:20|2841.4|2835.4|2840.6|2834.6|2841.4|2835.4|2840.6|2834.6|2
1624345910000|2021-06-22 07:11:50|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.4|2834.4|2
1624345920000|2021-06-22 07:12:00|2840.4|2834.4|2839.4|2833.4|2840.4|2834.4|2839.4|2833.4|2
1624345930000|2021-06-22 07:12:10|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1624345940000|2021-06-22 07:12:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624345950000|2021-06-22 07:12:30|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1624345980000|2021-06-22 07:13:00|2839.1|2833.1|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|4
1624346010000|2021-06-22 07:13:30|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1624346020000|2021-06-22 07:13:40|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624346050000|2021-06-22 07:14:10|2838.4|2832.4|2838.4|2832.4|2838.9|2832.9|2838.4|2832.4|5
1624346060000|2021-06-22 07:14:20|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1624346070000|2021-06-22 07:14:30|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1624346100000|2021-06-22 07:15:00|2839.1|2833.1|2840.3|2834.3|2840.3|2834.3|2839.1|2833.1|4
1624346120000|2021-06-22 07:15:20|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1624346130000|2021-06-22 07:15:30|2841.1|2835.1|2840.4|2834.4|2841.3|2835.3|2840.1|2834.1|6
1624346140000|2021-06-22 07:15:40|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|4
1624346150000|2021-06-22 07:15:50|2840.6|2834.6|2840.8|2834.8|2840.8|2834.8|2840.6|2834.6|2
1624346160000|2021-06-22 07:16:00|2841.5|2835.5|2841.9|2835.9|2841.9|2835.9|2841.4|2835.4|4
1624346170000|2021-06-22 07:16:10|2842.1|2836.1|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|3
1624346180000|2021-06-22 07:16:20|2842.9|2836.9|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|2
1624346190000|2021-06-22 07:16:30|2842.4|2836.4|2842.1|2836.1|2842.4|2836.4|2841.6|2835.6|5
1624346200000|2021-06-22 07:16:40|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1624346220000|2021-06-22 07:17:00|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2841.9|2835.9|3
1624346240000|2021-06-22 07:17:20|2841.9|2835.9|2841.6|2835.6|2841.9|2835.9|2841.4|2835.4|4
1624346250000|2021-06-22 07:17:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624346260000|2021-06-22 07:17:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1624346270000|2021-06-22 07:17:50|2842.4|2836.4|2842.6|2836.6|2842.6|2836.6|2842.4|2836.4|2
1624346290000|2021-06-22 07:18:10|2842.8|2836.8|2842.9|2836.9|2843.5|2837.5|2842.8|2836.8|4
1624346300000|2021-06-22 07:18:20|2843|2837|2844.9|2838.9|2844.9|2838.9|2843|2837|4
1624346310000|2021-06-22 07:18:30|2845.4|2839.4|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|3
1624346320000|2021-06-22 07:18:40|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1624346330000|2021-06-22 07:18:50|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624346340000|2021-06-22 07:19:00|2843.8|2837.8|2842.9|2836.9|2843.8|2837.8|2842.9|2836.9|4
1624346350000|2021-06-22 07:19:10|2843.5|2837.5|2842.9|2836.9|2843.5|2837.5|2842.9|2836.9|5
1624346360000|2021-06-22 07:19:20|2842.4|2836.4|2842.8|2836.8|2842.8|2836.8|2842.4|2836.4|3
1624346380000|2021-06-22 07:19:40|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|1
1624346390000|2021-06-22 07:19:50|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624346400000|2021-06-22 07:20:00|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|2841.6|2835.6|1
1624346410000|2021-06-22 07:20:10|2841.4|2835.4|2842|2836|2842|2836|2841.4|2835.4|3
1624346430000|2021-06-22 07:20:30|2841.9|2835.9|2841.1|2835.1|2841.9|2835.9|2840.9|2834.9|6
1624346440000|2021-06-22 07:20:40|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1624346460000|2021-06-22 07:21:00|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2840.6|2834.6|4
1624346480000|2021-06-22 07:21:20|2841.6|2835.6|2840.9|2834.9|2841.6|2835.6|2840.5|2834.5|6
1624346500000|2021-06-22 07:21:40|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624346510000|2021-06-22 07:21:50|2840.6|2834.6|2840.3|2834.3|2840.6|2834.6|2839.9|2833.9|5
1624346520000|2021-06-22 07:22:00|2840|2834|2840|2834|2840|2834|2840|2834|1
1624346540000|2021-06-22 07:22:20|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624346560000|2021-06-22 07:22:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624346580000|2021-06-22 07:23:00|2838.9|2832.9|2839.8|2833.8|2839.8|2833.8|2838.6|2832.6|3
1624346590000|2021-06-22 07:23:10|2839.6|2833.6|2838.6|2832.6|2839.6|2833.6|2838.6|2832.6|5
1624346600000|2021-06-22 07:23:20|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|2838.8|2832.8|1
1624346610000|2021-06-22 07:23:30|2839.1|2833.1|2839|2833|2839.4|2833.4|2839|2833|3
1624346620000|2021-06-22 07:23:40|2838.8|2832.8|2838.4|2832.4|2838.8|2832.8|2838.4|2832.4|2
1624346640000|2021-06-22 07:24:00|2838.6|2832.6|2838.9|2832.9|2839.1|2833.1|2838.6|2832.6|4
1624346650000|2021-06-22 07:24:10|2838.6|2832.6|2839.6|2833.6|2839.6|2833.6|2838.4|2832.4|4
1624346670000|2021-06-22 07:24:30|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.4|2832.4|6
1624346680000|2021-06-22 07:24:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624346690000|2021-06-22 07:24:50|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624346700000|2021-06-22 07:25:00|2839.1|2833.1|2838.9|2832.9|2839.1|2833.1|2838.9|2832.9|2
1624346710000|2021-06-22 07:25:10|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|2838.4|2832.4|1
1624346720000|2021-06-22 07:25:20|2838.1|2832.1|2837.4|2831.4|2838.1|2832.1|2837.4|2831.4|3
1624346740000|2021-06-22 07:25:40|2837.6|2831.6|2837.9|2831.9|2837.9|2831.9|2837.6|2831.6|2
1624346760000|2021-06-22 07:26:00|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|2837.6|2831.6|1
1624346780000|2021-06-22 07:26:20|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|2837.4|2831.4|1
1624346790000|2021-06-22 07:26:30|2837.3|2831.3|2836.6|2830.6|2837.3|2831.3|2836.6|2830.6|2
1624346800000|2021-06-22 07:26:40|2836.4|2830.4|2836.9|2830.9|2836.9|2830.9|2836.4|2830.4|2
1624346810000|2021-06-22 07:26:50|2836.6|2830.6|2836.4|2830.4|2836.6|2830.6|2836.4|2830.4|2
1624346820000|2021-06-22 07:27:00|2836.1|2830.1|2835.6|2829.6|2836.1|2830.1|2835.6|2829.6|2
1624346830000|2021-06-22 07:27:10|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|2835.4|2829.4|1
1624346870000|2021-06-22 07:27:50|2835.1|2829.1|2835.5|2829.5|2835.5|2829.5|2835.1|2829.1|2
1624346890000|2021-06-22 07:28:10|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624346910000|2021-06-22 07:28:30|2835.4|2829.4|2834.1|2828.1|2835.4|2829.4|2834.1|2828.1|9
1624346920000|2021-06-22 07:28:40|2834.4|2828.4|2834.8|2828.8|2834.8|2828.8|2834|2828|5
1624346940000|2021-06-22 07:29:00|2834.6|2828.6|2834.9|2828.9|2834.9|2828.9|2834.6|2828.6|2
1624346950000|2021-06-22 07:29:10|2835|2829|2835.3|2829.3|2835.5|2829.5|2835|2829|3
1624346970000|2021-06-22 07:29:30|2835.1|2829.1|2835|2829|2835.3|2829.3|2835|2829|3
1624346980000|2021-06-22 07:29:40|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|2835.3|2829.3|1
1624346990000|2021-06-22 07:29:50|2835.5|2829.5|2835.3|2829.3|2835.5|2829.5|2835|2829|4
1624347000000|2021-06-22 07:30:00|2835.5|2829.5|2835.8|2829.8|2835.8|2829.8|2835.5|2829.5|2
1624347010000|2021-06-22 07:30:10|2835.5|2829.5|2837.3|2831.3|2837.3|2831.3|2835|2829|7
1624347020000|2021-06-22 07:30:20|2837.1|2831.1|2836.9|2830.9|2837.1|2831.1|2836.9|2830.9|2
1624347030000|2021-06-22 07:30:30|2836.6|2830.6|2836.1|2830.1|2836.6|2830.6|2836.1|2830.1|2
1624347040000|2021-06-22 07:30:40|2836.4|2830.4|2837.3|2831.3|2837.3|2831.3|2836.4|2830.4|4
1624347050000|2021-06-22 07:30:50|2837.1|2831.1|2837.5|2831.5|2837.5|2831.5|2836.6|2830.6|7
1624347060000|2021-06-22 07:31:00|2837.4|2831.4|2837.1|2831.1|2837.5|2831.5|2837.1|2831.1|4
1624347070000|2021-06-22 07:31:10|2837|2831|2838.3|2832.3|2838.8|2832.8|2837|2831|7
1624347080000|2021-06-22 07:31:20|2838.5|2832.5|2838.5|2832.5|2839|2833|2838.5|2832.5|3
1624347090000|2021-06-22 07:31:30|2838.8|2832.8|2839.5|2833.5|2839.8|2833.8|2838.8|2832.8|6
1624347100000|2021-06-22 07:31:40|2840.3|2834.3|2839.6|2833.6|2840.3|2834.3|2839.4|2833.4|5
1624347110000|2021-06-22 07:31:50|2839.9|2833.9|2840.1|2834.1|2840.1|2834.1|2839.9|2833.9|2
1624347120000|2021-06-22 07:32:00|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1624347130000|2021-06-22 07:32:10|2839.8|2833.8|2838.6|2832.6|2839.8|2833.8|2838.6|2832.6|3
1624347140000|2021-06-22 07:32:20|2838.4|2832.4|2838.6|2832.6|2838.6|2832.6|2838.4|2832.4|2
1624347150000|2021-06-22 07:32:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624347160000|2021-06-22 07:32:40|2838.5|2832.5|2838.6|2832.6|2838.6|2832.6|2838.5|2832.5|2
1624347170000|2021-06-22 07:32:50|2839.1|2833.1|2839.9|2833.9|2839.9|2833.9|2839.1|2833.1|5
1624347180000|2021-06-22 07:33:00|2839.6|2833.6|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|2
1624347200000|2021-06-22 07:33:20|2839.1|2833.1|2838.5|2832.5|2839.1|2833.1|2838.5|2832.5|3
1624347210000|2021-06-22 07:33:30|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|2838.3|2832.3|1
1624347230000|2021-06-22 07:33:50|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.3|2832.3|2
1624347240000|2021-06-22 07:34:00|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1624347260000|2021-06-22 07:34:20|2839|2833|2839|2833|2839|2833|2839|2833|1
1624347270000|2021-06-22 07:34:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624347280000|2021-06-22 07:34:40|2838.9|2832.9|2839.3|2833.3|2839.3|2833.3|2838.9|2832.9|2
1624347290000|2021-06-22 07:34:50|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624347340000|2021-06-22 07:35:40|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624347350000|2021-06-22 07:35:50|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|2840.8|2834.8|1
1624347360000|2021-06-22 07:36:00|2840.3|2834.3|2839.8|2833.8|2840.3|2834.3|2839.8|2833.8|2
1624347380000|2021-06-22 07:36:20|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624347410000|2021-06-22 07:36:50|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624347430000|2021-06-22 07:37:10|2839.4|2833.4|2839.4|2833.4|2839.6|2833.6|2839.4|2833.4|3
1624347440000|2021-06-22 07:37:20|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624347470000|2021-06-22 07:37:50|2839.4|2833.4|2839.4|2833.4|2839.5|2833.5|2839.4|2833.4|3
1624347480000|2021-06-22 07:38:00|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624347500000|2021-06-22 07:38:20|2839.4|2833.4|2838.8|2832.8|2839.4|2833.4|2838.8|2832.8|2
1624347520000|2021-06-22 07:38:40|2839.1|2833.1|2840.3|2834.3|2840.3|2834.3|2839.1|2833.1|5
1624347530000|2021-06-22 07:38:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624347540000|2021-06-22 07:39:00|2840.8|2834.8|2842.4|2836.4|2842.4|2836.4|2840.8|2834.8|2
1624347550000|2021-06-22 07:39:10|2842.3|2836.3|2840.9|2834.9|2842.3|2836.3|2840.9|2834.9|2
1624347560000|2021-06-22 07:39:20|2841.1|2835.1|2843.9|2837.9|2844.4|2838.4|2841.1|2835.1|6
1624347570000|2021-06-22 07:39:30|2844.1|2838.1|2845.4|2839.4|2845.6|2839.6|2843.9|2837.9|4
1624347580000|2021-06-22 07:39:40|2844.6|2838.6|2844.5|2838.5|2844.6|2838.6|2844.5|2838.5|2
1624347590000|2021-06-22 07:39:50|2844.8|2838.8|2844.5|2838.5|2845|2839|2844.5|2838.5|4
1624347600000|2021-06-22 07:40:00|2844.3|2838.3|2843.8|2837.8|2844.3|2838.3|2843.5|2837.5|5
1624347620000|2021-06-22 07:40:20|2843.5|2837.5|2843.4|2837.4|2843.5|2837.5|2843.4|2837.4|2
1624347630000|2021-06-22 07:40:30|2843|2837|2843.3|2837.3|2843.3|2837.3|2843|2837|2
1624347650000|2021-06-22 07:40:50|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|2843.5|2837.5|1
1624347660000|2021-06-22 07:41:00|2844.1|2838.1|2843.8|2837.8|2844.1|2838.1|2843.8|2837.8|2
1624347670000|2021-06-22 07:41:10|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|3
1624347700000|2021-06-22 07:41:40|2844.9|2838.9|2844.8|2838.8|2844.9|2838.9|2844.8|2838.8|2
1624347710000|2021-06-22 07:41:50|2845|2839|2845|2839|2845|2839|2845|2839|1
1624347720000|2021-06-22 07:42:00|2845.3|2839.3|2845.4|2839.4|2845.4|2839.4|2845.3|2839.3|2
1624347730000|2021-06-22 07:42:10|2845.3|2839.3|2845|2839|2845.3|2839.3|2845|2839|4
1624347740000|2021-06-22 07:42:20|2845.3|2839.3|2845.5|2839.5|2845.5|2839.5|2845.3|2839.3|2
1624347750000|2021-06-22 07:42:30|2845.8|2839.8|2845.6|2839.6|2845.8|2839.8|2845.6|2839.6|2
1624347760000|2021-06-22 07:42:40|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624347770000|2021-06-22 07:42:50|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|2845.6|2839.6|1
1624347780000|2021-06-22 07:43:00|2846|2840|2846.9|2840.9|2847|2841|2846|2840|4
1624347790000|2021-06-22 07:43:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624347810000|2021-06-22 07:43:30|2846.8|2840.8|2847|2841|2847|2841|2846.8|2840.8|2
1624347820000|2021-06-22 07:43:40|2847.3|2841.3|2846.8|2840.8|2847.4|2841.4|2846.8|2840.8|5
1624347830000|2021-06-22 07:43:50|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1624347850000|2021-06-22 07:44:10|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1624347860000|2021-06-22 07:44:20|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1624347870000|2021-06-22 07:44:30|2847.3|2841.3|2846.6|2840.6|2847.3|2841.3|2846.6|2840.6|3
1624347880000|2021-06-22 07:44:40|2846.4|2840.4|2846.6|2840.6|2846.6|2840.6|2846.4|2840.4|2
1624347920000|2021-06-22 07:45:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624347940000|2021-06-22 07:45:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624347950000|2021-06-22 07:45:50|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1624347980000|2021-06-22 07:46:20|2847.1|2841.1|2847|2841|2847.1|2841.1|2847|2841|2
1624347990000|2021-06-22 07:46:30|2846.8|2840.8|2845.8|2839.8|2846.8|2840.8|2845.8|2839.8|4
1624348010000|2021-06-22 07:46:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1624348020000|2021-06-22 07:47:00|2846.4|2840.4|2846.9|2840.9|2846.9|2840.9|2846.4|2840.4|2
1624348050000|2021-06-22 07:47:30|2847|2841|2847.5|2841.5|2847.5|2841.5|2847|2841|2
1624348070000|2021-06-22 07:47:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624348080000|2021-06-22 07:48:00|2847|2841|2847|2841|2847|2841|2846.8|2840.8|3
1624348100000|2021-06-22 07:48:20|2847.8|2841.8|2848|2842|2848|2842|2847.5|2841.5|6
1624348110000|2021-06-22 07:48:30|2848.1|2842.1|2847.6|2841.6|2848.4|2842.4|2847.6|2841.6|4
1624348120000|2021-06-22 07:48:40|2847.9|2841.9|2847.4|2841.4|2848.3|2842.3|2847.4|2841.4|5
1624348130000|2021-06-22 07:48:50|2847.1|2841.1|2847.5|2841.5|2847.5|2841.5|2847.1|2841.1|2
1624348140000|2021-06-22 07:49:00|2846.9|2840.9|2847.5|2841.5|2847.5|2841.5|2846.9|2840.9|2
1624348150000|2021-06-22 07:49:10|2847.3|2841.3|2847.1|2841.1|2847.3|2841.3|2847.1|2841.1|2
1624348170000|2021-06-22 07:49:30|2847|2841|2846.8|2840.8|2847|2841|2846.8|2840.8|2
1624348180000|2021-06-22 07:49:40|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|3
1624348190000|2021-06-22 07:49:50|2845.9|2839.9|2846.1|2840.1|2846.1|2840.1|2845.9|2839.9|2
1624348200000|2021-06-22 07:50:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624348210000|2021-06-22 07:50:10|2845.5|2839.5|2846.4|2840.4|2846.4|2840.4|2845.4|2839.4|4
1624348230000|2021-06-22 07:50:30|2846.8|2840.8|2847.3|2841.3|2847.3|2841.3|2846.8|2840.8|3
1624348240000|2021-06-22 07:50:40|2847.5|2841.5|2847.9|2841.9|2847.9|2841.9|2847.5|2841.5|3
1624348250000|2021-06-22 07:50:50|2847.3|2841.3|2846.8|2840.8|2847.3|2841.3|2846.8|2840.8|2
1624348260000|2021-06-22 07:51:00|2847|2841|2846.5|2840.5|2847|2841|2846.5|2840.5|3
1624348270000|2021-06-22 07:51:10|2846.3|2840.3|2846.5|2840.5|2846.5|2840.5|2846.3|2840.3|2
1624348280000|2021-06-22 07:51:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624348290000|2021-06-22 07:51:30|2846.9|2840.9|2847.3|2841.3|2847.3|2841.3|2846.9|2840.9|2
1624348300000|2021-06-22 07:51:40|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624348310000|2021-06-22 07:51:50|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624348340000|2021-06-22 07:52:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624348360000|2021-06-22 07:52:40|2847.8|2841.8|2847.9|2841.9|2847.9|2841.9|2847.8|2841.8|2
1624348370000|2021-06-22 07:52:50|2847.4|2841.4|2847.1|2841.1|2847.4|2841.4|2846.8|2840.8|3
1624348380000|2021-06-22 07:53:00|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624348410000|2021-06-22 07:53:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1624348420000|2021-06-22 07:53:40|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1624348440000|2021-06-22 07:54:00|2846.4|2840.4|2846.5|2840.5|2846.5|2840.5|2846.4|2840.4|2
1624348460000|2021-06-22 07:54:20|2846.9|2840.9|2847.3|2841.3|2847.3|2841.3|2846.9|2840.9|2
1624348470000|2021-06-22 07:54:30|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1624348490000|2021-06-22 07:54:50|2846.9|2840.9|2846.5|2840.5|2846.9|2840.9|2846.5|2840.5|2
1624348510000|2021-06-22 07:55:10|2846.8|2840.8|2848.5|2842.5|2848.5|2842.5|2846.8|2840.8|4
1624348530000|2021-06-22 07:55:30|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|2
1624348550000|2021-06-22 07:55:50|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|2847.9|2841.9|1
1624348560000|2021-06-22 07:56:00|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624348570000|2021-06-22 07:56:10|2847.5|2841.5|2847|2841|2847.5|2841.5|2847|2841|3
1624348580000|2021-06-22 07:56:20|2847.3|2841.3|2847|2841|2847.3|2841.3|2847|2841|2
1624348630000|2021-06-22 07:57:10|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624348640000|2021-06-22 07:57:20|2847.6|2841.6|2848.5|2842.5|2848.5|2842.5|2847.6|2841.6|3
1624348670000|2021-06-22 07:57:50|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|2848.6|2842.6|1
1624348680000|2021-06-22 07:58:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1624348700000|2021-06-22 07:58:20|2848.6|2842.6|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|2
1624348710000|2021-06-22 07:58:30|2848.1|2842.1|2848|2842|2848.3|2842.3|2847.6|2841.6|6
1624348720000|2021-06-22 07:58:40|2848.4|2842.4|2848.5|2842.5|2848.5|2842.5|2848.4|2842.4|2
1624348730000|2021-06-22 07:58:50|2848.8|2842.8|2849.8|2843.8|2849.8|2843.8|2848.8|2842.8|2
1624348750000|2021-06-22 07:59:10|2849.9|2843.9|2850.4|2844.4|2850.6|2844.6|2849.9|2843.9|6
1624348760000|2021-06-22 07:59:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624348780000|2021-06-22 07:59:40|2851.6|2845.6|2850.4|2844.4|2851.6|2845.6|2850.4|2844.4|4
1624348790000|2021-06-22 07:59:50|2851.6|2845.6|2849.8|2843.8|2851.6|2845.6|2849.5|2843.5|5
1624348800000|2021-06-22 08:00:00|2850|2844|2849.8|2843.8|2850|2844|2849.8|2843.8|2
1624348810000|2021-06-22 08:00:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2848.6|2842.6|8
1624348820000|2021-06-22 08:00:20|2849.8|2843.8|2849.8|2843.8|2850.5|2844.5|2849.8|2843.8|6
1624348830000|2021-06-22 08:00:30|2850|2844|2850.4|2844.4|2850.4|2844.4|2850|2844|2
1624348850000|2021-06-22 08:00:50|2850.1|2844.1|2849.6|2843.6|2850.1|2844.1|2849.6|2843.6|2
1624348860000|2021-06-22 08:01:00|2850|2844|2850.4|2844.4|2850.4|2844.4|2850|2844|3
1624348870000|2021-06-22 08:01:10|2850.1|2844.1|2850.4|2844.4|2850.4|2844.4|2849.5|2843.5|5
1624348880000|2021-06-22 08:01:20|2850.1|2844.1|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|4
1624348900000|2021-06-22 08:01:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1624348910000|2021-06-22 08:01:50|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1624348920000|2021-06-22 08:02:00|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|3
1624348930000|2021-06-22 08:02:10|2851.4|2845.4|2851.1|2845.1|2851.4|2845.4|2851.1|2845.1|2
1624348940000|2021-06-22 08:02:20|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1624348950000|2021-06-22 08:02:30|2851.1|2845.1|2850.4|2844.4|2851.1|2845.1|2850.4|2844.4|3
1624348970000|2021-06-22 08:02:50|2850.5|2844.5|2852.4|2846.4|2852.4|2846.4|2850.5|2844.5|2
1624348980000|2021-06-22 08:03:00|2852|2846|2852.4|2846.4|2852.4|2846.4|2852|2846|2
1624348990000|2021-06-22 08:03:10|2852.1|2846.1|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|2
1624349000000|2021-06-22 08:03:20|2851.6|2845.6|2851.4|2845.4|2851.6|2845.6|2851.4|2845.4|2
1624349010000|2021-06-22 08:03:30|2851.1|2845.1|2850.8|2844.8|2851.1|2845.1|2850.8|2844.8|3
1624349020000|2021-06-22 08:03:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1624349030000|2021-06-22 08:03:50|2850.1|2844.1|2849.8|2843.8|2850.1|2844.1|2849.8|2843.8|3
1624349040000|2021-06-22 08:04:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1624349070000|2021-06-22 08:04:30|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1624349080000|2021-06-22 08:04:40|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1624349090000|2021-06-22 08:04:50|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1624349100000|2021-06-22 08:05:00|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1624349110000|2021-06-22 08:05:10|2849.9|2843.9|2850.9|2844.9|2850.9|2844.9|2849.9|2843.9|2
1624349140000|2021-06-22 08:05:40|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1624349160000|2021-06-22 08:06:00|2851.1|2845.1|2851.6|2845.6|2852|2846|2850.9|2844.9|4
1624349170000|2021-06-22 08:06:10|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|2851.9|2845.9|1
1624349180000|2021-06-22 08:06:20|2851.6|2845.6|2851.3|2845.3|2851.6|2845.6|2851.1|2845.1|3
1624349190000|2021-06-22 08:06:30|2851|2845|2850.6|2844.6|2851|2845|2850.6|2844.6|3
1624349200000|2021-06-22 08:06:40|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1624349220000|2021-06-22 08:07:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624349230000|2021-06-22 08:07:10|2850|2844|2850|2844|2850|2844|2850|2844|1
1624349240000|2021-06-22 08:07:20|2849.8|2843.8|2850.3|2844.3|2850.3|2844.3|2849.8|2843.8|2
1624349260000|2021-06-22 08:07:40|2850|2844|2850.3|2844.3|2850.3|2844.3|2850|2844|2
1624349270000|2021-06-22 08:07:50|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|2850.1|2844.1|1
1624349280000|2021-06-22 08:08:00|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|2849.8|2843.8|1
1624349290000|2021-06-22 08:08:10|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|2849.5|2843.5|1
1624349300000|2021-06-22 08:08:20|2849.6|2843.6|2850.1|2844.1|2850.1|2844.1|2849.6|2843.6|2
1624349310000|2021-06-22 08:08:30|2849.9|2843.9|2849.6|2843.6|2849.9|2843.9|2849.6|2843.6|2
1624349320000|2021-06-22 08:08:40|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|2849.9|2843.9|1
1624349330000|2021-06-22 08:08:50|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|3
1624349350000|2021-06-22 08:09:10|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1624349360000|2021-06-22 08:09:20|2849.6|2843.6|2849.8|2843.8|2849.8|2843.8|2849.6|2843.6|2
1624349370000|2021-06-22 08:09:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1624349380000|2021-06-22 08:09:40|2849.3|2843.3|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|3
1624349420000|2021-06-22 08:10:20|2849|2843|2849|2843|2849|2843|2849|2843|1
1624349430000|2021-06-22 08:10:30|2849.1|2843.1|2849|2843|2849.1|2843.1|2848.8|2842.8|3
1624349440000|2021-06-22 08:10:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624349450000|2021-06-22 08:10:50|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1624349480000|2021-06-22 08:11:20|2849|2843|2848.8|2842.8|2849|2843|2848.8|2842.8|2
1624349520000|2021-06-22 08:12:00|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1624349550000|2021-06-22 08:12:30|2848.9|2842.9|2849.1|2843.1|2849.1|2843.1|2848.9|2842.9|2
1624349580000|2021-06-22 08:13:00|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|2849.3|2843.3|1
1624349590000|2021-06-22 08:13:10|2849.5|2843.5|2849.9|2843.9|2849.9|2843.9|2849.3|2843.3|4
1624349600000|2021-06-22 08:13:20|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|3
1624349620000|2021-06-22 08:13:40|2850.9|2844.9|2850.8|2844.8|2850.9|2844.9|2850.8|2844.8|2
1624349640000|2021-06-22 08:14:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624349650000|2021-06-22 08:14:10|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1624349700000|2021-06-22 08:15:00|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624349720000|2021-06-22 08:15:20|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1624349730000|2021-06-22 08:15:30|2850.1|2844.1|2849.9|2843.9|2850.1|2844.1|2849.9|2843.9|2
1624349740000|2021-06-22 08:15:40|2849.6|2843.6|2849.4|2843.4|2849.6|2843.6|2849.1|2843.1|3
1624349750000|2021-06-22 08:15:50|2848.9|2842.9|2847.6|2841.6|2848.9|2842.9|2847.4|2841.4|3
1624349780000|2021-06-22 08:16:20|2847.4|2841.4|2847.6|2841.6|2847.6|2841.6|2847.4|2841.4|2
1624349840000|2021-06-22 08:17:20|2847.1|2841.1|2846.8|2840.8|2847.1|2841.1|2846.8|2840.8|2
1624349850000|2021-06-22 08:17:30|2846.6|2840.6|2846.4|2840.4|2846.6|2840.6|2846.4|2840.4|2
1624349860000|2021-06-22 08:17:40|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624349880000|2021-06-22 08:18:00|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|2
1624349940000|2021-06-22 08:19:00|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624349950000|2021-06-22 08:19:10|2847.1|2841.1|2846.6|2840.6|2847.1|2841.1|2846.6|2840.6|2
1624349960000|2021-06-22 08:19:20|2846.9|2840.9|2847.4|2841.4|2847.4|2841.4|2846.9|2840.9|4
1624350010000|2021-06-22 08:20:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624350050000|2021-06-22 08:20:50|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1624350070000|2021-06-22 08:21:10|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|2847.4|2841.4|1
1624350080000|2021-06-22 08:21:20|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624350090000|2021-06-22 08:21:30|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624350160000|2021-06-22 08:22:40|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|2847.8|2841.8|1
1624350170000|2021-06-22 08:22:50|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624350180000|2021-06-22 08:23:00|2848.4|2842.4|2849.4|2843.4|2849.4|2843.4|2848.4|2842.4|4
1624350190000|2021-06-22 08:23:10|2849.8|2843.8|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|4
1624350200000|2021-06-22 08:23:20|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|2850.8|2844.8|1
1624350230000|2021-06-22 08:23:50|2851|2845|2851.3|2845.3|2851.3|2845.3|2851|2845|2
1624350240000|2021-06-22 08:24:00|2851.6|2845.6|2851.8|2845.8|2851.8|2845.8|2851.6|2845.6|2
1624350250000|2021-06-22 08:24:10|2851.9|2845.9|2852.5|2846.5|2852.5|2846.5|2851.9|2845.9|2
1624350260000|2021-06-22 08:24:20|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624350270000|2021-06-22 08:24:30|2853.4|2847.4|2853|2847|2853.5|2847.5|2853|2847|4
1624350280000|2021-06-22 08:24:40|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1624350290000|2021-06-22 08:24:50|2853.8|2847.8|2852.9|2846.9|2853.8|2847.8|2852.9|2846.9|4
1624350300000|2021-06-22 08:25:00|2852.6|2846.6|2852.8|2846.8|2852.8|2846.8|2852.3|2846.3|5
1624350310000|2021-06-22 08:25:10|2853|2847|2852.9|2846.9|2853|2847|2852.6|2846.6|4
1624350320000|2021-06-22 08:25:20|2853|2847|2853|2847|2853|2847|2853|2847|1
1624350330000|2021-06-22 08:25:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624350340000|2021-06-22 08:25:40|2853.6|2847.6|2854.3|2848.3|2854.3|2848.3|2853.6|2847.6|2
1624350360000|2021-06-22 08:26:00|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|2854.6|2848.6|1
1624350370000|2021-06-22 08:26:10|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1624350380000|2021-06-22 08:26:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624350390000|2021-06-22 08:26:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1624350400000|2021-06-22 08:26:40|2856.4|2850.4|2856.5|2850.5|2856.5|2850.5|2856.4|2850.4|2
1624350410000|2021-06-22 08:26:50|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1624350420000|2021-06-22 08:27:00|2857|2851|2857|2851|2857|2851|2857|2851|1
1624350430000|2021-06-22 08:27:10|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624350440000|2021-06-22 08:27:20|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1624350450000|2021-06-22 08:27:30|2856.1|2850.1|2856.4|2850.4|2856.4|2850.4|2856.1|2850.1|2
1624350480000|2021-06-22 08:28:00|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624350490000|2021-06-22 08:28:10|2856.6|2850.6|2857.3|2851.3|2857.3|2851.3|2856.6|2850.6|3
1624350500000|2021-06-22 08:28:20|2857.1|2851.1|2856.9|2850.9|2857.1|2851.1|2856.9|2850.9|2
1624350530000|2021-06-22 08:28:50|2857.3|2851.3|2857.6|2851.6|2857.6|2851.6|2857.3|2851.3|2
1624350550000|2021-06-22 08:29:10|2857.9|2851.9|2857|2851|2857.9|2851.9|2857|2851|3
1624350560000|2021-06-22 08:29:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624350580000|2021-06-22 08:29:40|2857|2851|2857.5|2851.5|2857.5|2851.5|2857|2851|2
1624350590000|2021-06-22 08:29:50|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1624350600000|2021-06-22 08:30:00|2858|2852|2858.5|2852.5|2858.5|2852.5|2858|2852|3
1624350610000|2021-06-22 08:30:10|2858.6|2852.6|2860|2854|2860|2854|2858.6|2852.6|4
1624350620000|2021-06-22 08:30:20|2859.8|2853.8|2858.8|2852.8|2859.8|2853.8|2858.8|2852.8|5
1624350630000|2021-06-22 08:30:30|2858.3|2852.3|2858.4|2852.4|2858.6|2852.6|2858.3|2852.3|4
1624350640000|2021-06-22 08:30:40|2858.1|2852.1|2859.4|2853.4|2859.4|2853.4|2858.1|2852.1|3
1624350650000|2021-06-22 08:30:50|2859.5|2853.5|2864.4|2858.4|2865.9|2859.9|2859.5|2853.5|5
1624350660000|2021-06-22 08:31:00|2862.9|2856.9|2862.6|2856.6|2863.4|2857.4|2862.6|2856.6|3
1624350670000|2021-06-22 08:31:10|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1624350680000|2021-06-22 08:31:20|2862.4|2856.4|2862.9|2856.9|2863.4|2857.4|2862.4|2856.4|3
1624350690000|2021-06-22 08:31:30|2863.1|2857.1|2862.6|2856.6|2863.1|2857.1|2862.6|2856.6|2
1624350700000|2021-06-22 08:31:40|2862.9|2856.9|2863.9|2857.9|2863.9|2857.9|2862.9|2856.9|2
1624350710000|2021-06-22 08:31:50|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624350730000|2021-06-22 08:32:10|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1624350740000|2021-06-22 08:32:20|2864.1|2858.1|2862.8|2856.8|2864.1|2858.1|2862.6|2856.6|5
1624350750000|2021-06-22 08:32:30|2862.5|2856.5|2864.8|2858.8|2864.9|2858.9|2862.5|2856.5|5
1624350760000|2021-06-22 08:32:40|2865|2859|2867.9|2861.9|2867.9|2861.9|2865|2859|4
1624350770000|2021-06-22 08:32:50|2868.1|2862.1|2868.9|2862.9|2868.9|2862.9|2868.1|2862.1|2
1624350780000|2021-06-22 08:33:00|2868.8|2862.8|2865.1|2859.1|2868.8|2862.8|2865.1|2859.1|5
1624350790000|2021-06-22 08:33:10|2865.5|2859.5|2867|2861|2867.1|2861.1|2865.5|2859.5|3
1624350800000|2021-06-22 08:33:20|2867.3|2861.3|2867.1|2861.1|2867.3|2861.3|2867.1|2861.1|2
1624350810000|2021-06-22 08:33:30|2868.1|2862.1|2866.6|2860.6|2868.3|2862.3|2866.6|2860.6|6
1624350820000|2021-06-22 08:33:40|2867.4|2861.4|2866.6|2860.6|2867.4|2861.4|2865.9|2859.9|5
1624350840000|2021-06-22 08:34:00|2867|2861|2867|2861|2867.8|2861.8|2866.5|2860.5|6
1624350860000|2021-06-22 08:34:20|2867.8|2861.8|2868|2862|2868|2862|2866.5|2860.5|4
1624350870000|2021-06-22 08:34:30|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1624350880000|2021-06-22 08:34:40|2867.4|2861.4|2867.1|2861.1|2867.4|2861.4|2867.1|2861.1|2
1624350890000|2021-06-22 08:34:50|2867.8|2861.8|2869.3|2863.3|2869.3|2863.3|2867.8|2861.8|6
1624350900000|2021-06-22 08:35:00|2869|2863|2872|2866|2872|2866|2868.6|2862.6|6
1624350910000|2021-06-22 08:35:10|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624350920000|2021-06-22 08:35:20|2871.1|2865.1|2871.3|2865.3|2871.8|2865.8|2871|2865|4
1624350930000|2021-06-22 08:35:30|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624350940000|2021-06-22 08:35:40|2870.6|2864.6|2870.1|2864.1|2870.6|2864.6|2870.1|2864.1|3
1624350960000|2021-06-22 08:36:00|2869.9|2863.9|2869.9|2863.9|2870|2864|2869.9|2863.9|3
1624350970000|2021-06-22 08:36:10|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|2869.4|2863.4|1
1624350990000|2021-06-22 08:36:30|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|2869.1|2863.1|1
1624351010000|2021-06-22 08:36:50|2868.6|2862.6|2866.9|2860.9|2868.6|2862.6|2866.9|2860.9|6
1624351020000|2021-06-22 08:37:00|2866.5|2860.5|2867.1|2861.1|2867.1|2861.1|2866.3|2860.3|4
1624351030000|2021-06-22 08:37:10|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624351040000|2021-06-22 08:37:20|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1624351070000|2021-06-22 08:37:50|2867|2861|2864|2858|2867|2861|2863.6|2857.6|4
1624351080000|2021-06-22 08:38:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1624351090000|2021-06-22 08:38:10|2862.9|2856.9|2863|2857|2863|2857|2862.9|2856.9|2
1624351110000|2021-06-22 08:38:30|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|2
1624351120000|2021-06-22 08:38:40|2863.6|2857.6|2863.9|2857.9|2863.9|2857.9|2863.6|2857.6|2
1624351130000|2021-06-22 08:38:50|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1624351140000|2021-06-22 08:39:00|2863.9|2857.9|2865|2859|2865|2859|2863.9|2857.9|2
1624351160000|2021-06-22 08:39:20|2864.8|2858.8|2863.6|2857.6|2864.8|2858.8|2863.6|2857.6|2
1624351190000|2021-06-22 08:39:50|2863.4|2857.4|2863|2857|2863.4|2857.4|2863|2857|2
1624351220000|2021-06-22 08:40:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624351230000|2021-06-22 08:40:30|2861.5|2855.5|2860.6|2854.6|2861.5|2855.5|2860.6|2854.6|6
1624351240000|2021-06-22 08:40:40|2860.9|2854.9|2862.1|2856.1|2862.1|2856.1|2860.9|2854.9|2
1624351250000|2021-06-22 08:40:50|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2860.1|2854.1|3
1624351260000|2021-06-22 08:41:00|2860.5|2854.5|2862|2856|2862|2856|2860.5|2854.5|2
1624351310000|2021-06-22 08:41:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624351340000|2021-06-22 08:42:20|2862|2856|2861.9|2855.9|2862|2856|2861.9|2855.9|2
1624351360000|2021-06-22 08:42:40|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1624351450000|2021-06-22 08:44:10|2862.1|2856.1|2864.4|2858.4|2864.4|2858.4|2862.1|2856.1|4
1624351470000|2021-06-22 08:44:30|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624351490000|2021-06-22 08:44:50|2863.9|2857.9|2864.8|2858.8|2864.8|2858.8|2863.6|2857.6|5
1624351500000|2021-06-22 08:45:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1624351530000|2021-06-22 08:45:30|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624351540000|2021-06-22 08:45:40|2863.8|2857.8|2862|2856|2863.8|2857.8|2862|2856|7
1624351550000|2021-06-22 08:45:50|2861.6|2855.6|2862|2856|2862|2856|2861.4|2855.4|4
1624351580000|2021-06-22 08:46:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624351590000|2021-06-22 08:46:30|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1624351620000|2021-06-22 08:47:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624351630000|2021-06-22 08:47:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1624351680000|2021-06-22 08:48:00|2862.8|2856.8|2862.9|2856.9|2862.9|2856.9|2862.8|2856.8|2
1624351710000|2021-06-22 08:48:30|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1624351730000|2021-06-22 08:48:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624351760000|2021-06-22 08:49:20|2862|2856|2861.3|2855.3|2862|2856|2861.3|2855.3|3
1624351790000|2021-06-22 08:49:50|2861.6|2855.6|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|2
1624351800000|2021-06-22 08:50:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624351810000|2021-06-22 08:50:10|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624351820000|2021-06-22 08:50:20|2863|2857|2863|2857|2863|2857|2863|2857|1
1624351830000|2021-06-22 08:50:30|2862.8|2856.8|2862.4|2856.4|2862.8|2856.8|2862.4|2856.4|2
1624351840000|2021-06-22 08:50:40|2861.9|2855.9|2861.1|2855.1|2861.9|2855.9|2861.1|2855.1|4
1624351860000|2021-06-22 08:51:00|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624351880000|2021-06-22 08:51:20|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624351890000|2021-06-22 08:51:30|2860.9|2854.9|2860.9|2854.9|2861.3|2855.3|2860.9|2854.9|3
1624351900000|2021-06-22 08:51:40|2861.4|2855.4|2862.9|2856.9|2862.9|2856.9|2861.4|2855.4|2
1624351910000|2021-06-22 08:51:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1624351920000|2021-06-22 08:52:00|2864.5|2858.5|2864.4|2858.4|2864.5|2858.5|2864.4|2858.4|2
1624351930000|2021-06-22 08:52:10|2866.4|2860.4|2866.3|2860.3|2866.4|2860.4|2866.3|2860.3|2
1624351940000|2021-06-22 08:52:20|2866.1|2860.1|2867.1|2861.1|2867.1|2861.1|2866.1|2860.1|4
1624351950000|2021-06-22 08:52:30|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2865.6|2859.6|5
1624351970000|2021-06-22 08:52:50|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1624351980000|2021-06-22 08:53:00|2866.3|2860.3|2867.1|2861.1|2867.6|2861.6|2866.3|2860.3|4
1624351990000|2021-06-22 08:53:10|2868.4|2862.4|2866.9|2860.9|2868.4|2862.4|2866.9|2860.9|3
1624352000000|2021-06-22 08:53:20|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1624352020000|2021-06-22 08:53:40|2867.1|2861.1|2867.6|2861.6|2867.6|2861.6|2867.1|2861.1|2
1624352040000|2021-06-22 08:54:00|2867|2861|2865.6|2859.6|2867|2861|2865.6|2859.6|5
1624352050000|2021-06-22 08:54:10|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2864.5|2858.5|4
1624352060000|2021-06-22 08:54:20|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1624352070000|2021-06-22 08:54:30|2867.4|2861.4|2867.6|2861.6|2867.6|2861.6|2867.4|2861.4|2
1624352080000|2021-06-22 08:54:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624352100000|2021-06-22 08:55:00|2867.1|2861.1|2865.3|2859.3|2867.1|2861.1|2865|2859|8
1624352130000|2021-06-22 08:55:30|2865|2859|2867.1|2861.1|2867.1|2861.1|2864.8|2858.8|3
1624352150000|2021-06-22 08:55:50|2866.4|2860.4|2866.1|2860.1|2866.4|2860.4|2866.1|2860.1|2
1624352170000|2021-06-22 08:56:10|2865.9|2859.9|2865.6|2859.6|2865.9|2859.9|2865.6|2859.6|2
1624352190000|2021-06-22 08:56:30|2866.6|2860.6|2867.3|2861.3|2867.3|2861.3|2866.6|2860.6|2
1624352200000|2021-06-22 08:56:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624352210000|2021-06-22 08:56:50|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|1
1624352220000|2021-06-22 08:57:00|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|1
1624352250000|2021-06-22 08:57:30|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1624352260000|2021-06-22 08:57:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624352270000|2021-06-22 08:57:50|2867.4|2861.4|2868.8|2862.8|2868.8|2862.8|2867.4|2861.4|4
1624352280000|2021-06-22 08:58:00|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1624352300000|2021-06-22 08:58:20|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1624352310000|2021-06-22 08:58:30|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|2867.9|2861.9|1
1624352340000|2021-06-22 08:59:00|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1624352350000|2021-06-22 08:59:10|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1624352390000|2021-06-22 08:59:50|2868|2862|2866.5|2860.5|2868|2862|2865.4|2859.4|7
1624352400000|2021-06-22 09:00:00|2866.3|2860.3|2865.6|2859.6|2866.3|2860.3|2865.6|2859.6|2
1624352430000|2021-06-22 09:00:30|2864.8|2858.8|2864.1|2858.1|2864.8|2858.8|2864.1|2858.1|3
1624352440000|2021-06-22 09:00:40|2863.8|2857.8|2864.3|2858.3|2864.3|2858.3|2863.8|2857.8|2
1624352470000|2021-06-22 09:01:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1624352480000|2021-06-22 09:01:20|2863.8|2857.8|2863|2857|2863.8|2857.8|2863|2857|4
1624352490000|2021-06-22 09:01:30|2862.9|2856.9|2862.1|2856.1|2862.9|2856.9|2862|2856|5
1624352510000|2021-06-22 09:01:50|2861.9|2855.9|2861.4|2855.4|2861.9|2855.9|2861.4|2855.4|3
1624352520000|2021-06-22 09:02:00|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.8|2854.8|3
1624352530000|2021-06-22 09:02:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1624352540000|2021-06-22 09:02:20|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1624352550000|2021-06-22 09:02:30|2861|2855|2862|2856|2862|2856|2861|2855|3
1624352560000|2021-06-22 09:02:40|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1624352570000|2021-06-22 09:02:50|2862.3|2856.3|2862.4|2856.4|2862.8|2856.8|2862.3|2856.3|3
1624352580000|2021-06-22 09:03:00|2862.1|2856.1|2863.3|2857.3|2863.5|2857.5|2861.1|2855.1|5
1624352610000|2021-06-22 09:03:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.4|2856.4|3
1624352630000|2021-06-22 09:03:50|2862.4|2856.4|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|3
1624352640000|2021-06-22 09:04:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624352650000|2021-06-22 09:04:10|2861|2855|2861.1|2855.1|2861.1|2855.1|2860.9|2854.9|3
1624352660000|2021-06-22 09:04:20|2860.9|2854.9|2862.5|2856.5|2862.5|2856.5|2860.9|2854.9|5
1624352670000|2021-06-22 09:04:30|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624352680000|2021-06-22 09:04:40|2862.8|2856.8|2863.8|2857.8|2863.8|2857.8|2862.8|2856.8|2
1624352690000|2021-06-22 09:04:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624352700000|2021-06-22 09:05:00|2863.3|2857.3|2862.9|2856.9|2863.3|2857.3|2862.3|2856.3|6
1624352710000|2021-06-22 09:05:10|2863.4|2857.4|2863.5|2857.5|2863.5|2857.5|2863.4|2857.4|2
1624352720000|2021-06-22 09:05:20|2863.8|2857.8|2864|2858|2864|2858|2863.8|2857.8|2
1624352730000|2021-06-22 09:05:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624352740000|2021-06-22 09:05:40|2864|2858|2862.5|2856.5|2864|2858|2862.5|2856.5|7
1624352750000|2021-06-22 09:05:50|2862.8|2856.8|2863.9|2857.9|2863.9|2857.9|2862.8|2856.8|2
1624352760000|2021-06-22 09:06:00|2864.5|2858.5|2865.5|2859.5|2865.5|2859.5|2864.5|2858.5|2
1624352770000|2021-06-22 09:06:10|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1624352780000|2021-06-22 09:06:20|2865.5|2859.5|2864.8|2858.8|2865.5|2859.5|2863.8|2857.8|9
1624352790000|2021-06-22 09:06:30|2864.5|2858.5|2864.1|2858.1|2864.5|2858.5|2864.1|2858.1|2
1624352800000|2021-06-22 09:06:40|2865|2859|2865.1|2859.1|2865.5|2859.5|2865|2859|3
1624352830000|2021-06-22 09:07:10|2865|2859|2864.3|2858.3|2865|2859|2864.3|2858.3|4
1624352860000|2021-06-22 09:07:40|2864.1|2858.1|2863.1|2857.1|2864.1|2858.1|2863.1|2857.1|3
1624352870000|2021-06-22 09:07:50|2862.9|2856.9|2861.6|2855.6|2862.9|2856.9|2861.6|2855.6|5
1624352880000|2021-06-22 09:08:00|2861.4|2855.4|2861.4|2855.4|2862.4|2856.4|2861.4|2855.4|6
1624352900000|2021-06-22 09:08:20|2862.4|2856.4|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|4
1624352910000|2021-06-22 09:08:30|2862.6|2856.6|2862.9|2856.9|2862.9|2856.9|2862.6|2856.6|2
1624352920000|2021-06-22 09:08:40|2862.4|2856.4|2861.6|2855.6|2862.4|2856.4|2861.6|2855.6|2
1624352930000|2021-06-22 09:08:50|2861.5|2855.5|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|3
1624352950000|2021-06-22 09:09:10|2861.3|2855.3|2860.6|2854.6|2861.3|2855.3|2860.6|2854.6|3
1624352960000|2021-06-22 09:09:20|2862.5|2856.5|2861.8|2855.8|2862.5|2856.5|2861.8|2855.8|3
1624352980000|2021-06-22 09:09:40|2861.4|2855.4|2861.8|2855.8|2861.8|2855.8|2861.4|2855.4|2
1624352990000|2021-06-22 09:09:50|2861.3|2855.3|2860.9|2854.9|2861.3|2855.3|2860.9|2854.9|3
1624353000000|2021-06-22 09:10:00|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624353010000|2021-06-22 09:10:10|2860.9|2854.9|2862|2856|2862|2856|2860.9|2854.9|2
1624353020000|2021-06-22 09:10:20|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624353030000|2021-06-22 09:10:30|2862.4|2856.4|2862.9|2856.9|2862.9|2856.9|2862.4|2856.4|2
1624353040000|2021-06-22 09:10:40|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624353050000|2021-06-22 09:10:50|2862.3|2856.3|2861.1|2855.1|2862.3|2856.3|2860.9|2854.9|6
1624353060000|2021-06-22 09:11:00|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1624353080000|2021-06-22 09:11:20|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|3
1624353090000|2021-06-22 09:11:30|2861.6|2855.6|2861.1|2855.1|2861.6|2855.6|2860.5|2854.5|4
1624353110000|2021-06-22 09:11:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1624353130000|2021-06-22 09:12:10|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624353140000|2021-06-22 09:12:20|2861.4|2855.4|2861.8|2855.8|2861.8|2855.8|2860.9|2854.9|5
1624353150000|2021-06-22 09:12:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1624353160000|2021-06-22 09:12:40|2862.4|2856.4|2863|2857|2863|2857|2862.4|2856.4|2
1624353170000|2021-06-22 09:12:50|2863.4|2857.4|2863.6|2857.6|2863.6|2857.6|2863.4|2857.4|2
1624353180000|2021-06-22 09:13:00|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|2
1624353200000|2021-06-22 09:13:20|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2861.8|2855.8|7
1624353210000|2021-06-22 09:13:30|2863.3|2857.3|2862.6|2856.6|2863.3|2857.3|2862.6|2856.6|3
1624353230000|2021-06-22 09:13:50|2862.4|2856.4|2863.1|2857.1|2863.1|2857.1|2862.4|2856.4|3
1624353240000|2021-06-22 09:14:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624353260000|2021-06-22 09:14:20|2862.6|2856.6|2861.4|2855.4|2862.6|2856.6|2861.4|2855.4|4
1624353270000|2021-06-22 09:14:30|2861.1|2855.1|2860.4|2854.4|2861.1|2855.1|2860.1|2854.1|5
1624353280000|2021-06-22 09:14:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1624353290000|2021-06-22 09:14:50|2860.8|2854.8|2862.1|2856.1|2862.1|2856.1|2860.8|2854.8|7
1624353300000|2021-06-22 09:15:00|2862.6|2856.6|2861.4|2855.4|2862.6|2856.6|2861.4|2855.4|4
1624353310000|2021-06-22 09:15:10|2860.9|2854.9|2860|2854|2860.9|2854.9|2859.6|2853.6|6
1624353330000|2021-06-22 09:15:30|2860.4|2854.4|2860.5|2854.5|2860.5|2854.5|2860.4|2854.4|2
1624353360000|2021-06-22 09:16:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1624353370000|2021-06-22 09:16:10|2860.1|2854.1|2859.8|2853.8|2860.1|2854.1|2859.8|2853.8|3
1624353380000|2021-06-22 09:16:20|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|2
1624353400000|2021-06-22 09:16:40|2859.6|2853.6|2859.3|2853.3|2859.6|2853.6|2859.3|2853.3|2
1624353410000|2021-06-22 09:16:50|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2857.9|2851.9|6
1624353420000|2021-06-22 09:17:00|2858.5|2852.5|2858.9|2852.9|2858.9|2852.9|2858.5|2852.5|2
1624353430000|2021-06-22 09:17:10|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1624353440000|2021-06-22 09:17:20|2858.9|2852.9|2859.5|2853.5|2859.5|2853.5|2858.9|2852.9|2
1624353450000|2021-06-22 09:17:30|2859|2853|2857.6|2851.6|2859|2853|2857.6|2851.6|6
1624353460000|2021-06-22 09:17:40|2857.9|2851.9|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|2
1624353480000|2021-06-22 09:18:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624353490000|2021-06-22 09:18:10|2858.4|2852.4|2859|2853|2859|2853|2857.9|2851.9|5
1624353500000|2021-06-22 09:18:20|2858.8|2852.8|2859.8|2853.8|2859.8|2853.8|2858.5|2852.5|4
1624353510000|2021-06-22 09:18:30|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1624353520000|2021-06-22 09:18:40|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1624353530000|2021-06-22 09:18:50|2859.1|2853.1|2858|2852|2859.1|2853.1|2858|2852|4
1624353560000|2021-06-22 09:19:20|2858.3|2852.3|2858.8|2852.8|2858.8|2852.8|2858.3|2852.3|3
1624353570000|2021-06-22 09:19:30|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1624353580000|2021-06-22 09:19:40|2858.3|2852.3|2857.1|2851.1|2858.3|2852.3|2856.9|2850.9|5
1624353590000|2021-06-22 09:19:50|2857.4|2851.4|2857.5|2851.5|2857.5|2851.5|2857.4|2851.4|2
1624353610000|2021-06-22 09:20:10|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857.5|2851.5|2
1624353620000|2021-06-22 09:20:20|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624353630000|2021-06-22 09:20:30|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|2
1624353640000|2021-06-22 09:20:40|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624353660000|2021-06-22 09:21:00|2858.4|2852.4|2858.6|2852.6|2858.6|2852.6|2858.4|2852.4|2
1624353670000|2021-06-22 09:21:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624353680000|2021-06-22 09:21:20|2858.6|2852.6|2859|2853|2859|2853|2858.6|2852.6|3
1624353690000|2021-06-22 09:21:30|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624353700000|2021-06-22 09:21:40|2858.5|2852.5|2856.9|2850.9|2858.5|2852.5|2856.9|2850.9|3
1624353710000|2021-06-22 09:21:50|2857.1|2851.1|2858.4|2852.4|2858.8|2852.8|2857.1|2851.1|6
1624353720000|2021-06-22 09:22:00|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.1|2852.1|3
1624353740000|2021-06-22 09:22:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624353750000|2021-06-22 09:22:30|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1624353780000|2021-06-22 09:23:00|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624353800000|2021-06-22 09:23:20|2857|2851|2856.4|2850.4|2857.3|2851.3|2856.4|2850.4|6
1624353810000|2021-06-22 09:23:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624353820000|2021-06-22 09:23:40|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1624353830000|2021-06-22 09:23:50|2856.6|2850.6|2858.8|2852.8|2858.8|2852.8|2856.6|2850.6|4
1624353840000|2021-06-22 09:24:00|2858.6|2852.6|2857.6|2851.6|2858.6|2852.6|2857.4|2851.4|4
1624353860000|2021-06-22 09:24:20|2858.6|2852.6|2858.3|2852.3|2858.6|2852.6|2858.3|2852.3|2
1624353870000|2021-06-22 09:24:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624353880000|2021-06-22 09:24:40|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1624353890000|2021-06-22 09:24:50|2857.8|2851.8|2857.5|2851.5|2857.8|2851.8|2857|2851|5
1624353910000|2021-06-22 09:25:10|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624353930000|2021-06-22 09:25:30|2857.6|2851.6|2858.1|2852.1|2858.1|2852.1|2857.6|2851.6|3
1624353940000|2021-06-22 09:25:40|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1624353960000|2021-06-22 09:26:00|2857.4|2851.4|2856.5|2850.5|2857.4|2851.4|2856.5|2850.5|2
1624353970000|2021-06-22 09:26:10|2857.6|2851.6|2856.8|2850.8|2857.6|2851.6|2856.8|2850.8|4
1624353980000|2021-06-22 09:26:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624353990000|2021-06-22 09:26:30|2857.5|2851.5|2858|2852|2858|2852|2857.5|2851.5|3
1624354000000|2021-06-22 09:26:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624354010000|2021-06-22 09:26:50|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1624354020000|2021-06-22 09:27:00|2857.5|2851.5|2857.4|2851.4|2857.5|2851.5|2857.4|2851.4|2
1624354030000|2021-06-22 09:27:10|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624354060000|2021-06-22 09:27:40|2858.4|2852.4|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1624354090000|2021-06-22 09:28:10|2858|2852|2858.5|2852.5|2858.5|2852.5|2857.1|2851.1|6
1624354100000|2021-06-22 09:28:20|2860.1|2854.1|2859.5|2853.5|2860.1|2854.1|2859.5|2853.5|4
1624354110000|2021-06-22 09:28:30|2859.9|2853.9|2859.4|2853.4|2859.9|2853.9|2859.4|2853.4|3
1624354120000|2021-06-22 09:28:40|2858.4|2852.4|2859.3|2853.3|2859.3|2853.3|2858.4|2852.4|2
1624354130000|2021-06-22 09:28:50|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624354140000|2021-06-22 09:29:00|2859.6|2853.6|2859.1|2853.1|2859.6|2853.6|2859.1|2853.1|2
1624354150000|2021-06-22 09:29:10|2858.5|2852.5|2858.6|2852.6|2858.6|2852.6|2858.3|2852.3|3
1624354160000|2021-06-22 09:29:20|2858.9|2852.9|2859.1|2853.1|2859.3|2853.3|2858.9|2852.9|3
1624354170000|2021-06-22 09:29:30|2859.5|2853.5|2859.1|2853.1|2859.5|2853.5|2859.1|2853.1|3
1624354190000|2021-06-22 09:29:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624354200000|2021-06-22 09:30:00|2857.6|2851.6|2858.9|2852.9|2859|2853|2857.6|2851.6|6
1624354220000|2021-06-22 09:30:20|2859|2853|2859.9|2853.9|2859.9|2853.9|2859|2853|4
1624354230000|2021-06-22 09:30:30|2859.6|2853.6|2858.5|2852.5|2859.6|2853.6|2858.5|2852.5|3
1624354240000|2021-06-22 09:30:40|2858.3|2852.3|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|5
1624354280000|2021-06-22 09:31:20|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|5
1624354290000|2021-06-22 09:31:30|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624354310000|2021-06-22 09:31:50|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1624354320000|2021-06-22 09:32:00|2857.6|2851.6|2857.5|2851.5|2857.6|2851.6|2857.5|2851.5|2
1624354330000|2021-06-22 09:32:10|2857.3|2851.3|2857.8|2851.8|2857.8|2851.8|2857.3|2851.3|3
1624354340000|2021-06-22 09:32:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1624354370000|2021-06-22 09:32:50|2857.6|2851.6|2857.1|2851.1|2857.6|2851.6|2857.1|2851.1|2
1624354390000|2021-06-22 09:33:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1624354410000|2021-06-22 09:33:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624354420000|2021-06-22 09:33:40|2857.4|2851.4|2857.6|2851.6|2857.9|2851.9|2857.4|2851.4|3
1624354450000|2021-06-22 09:34:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624354470000|2021-06-22 09:34:30|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|2
1624354480000|2021-06-22 09:34:40|2858.3|2852.3|2857.6|2851.6|2858.3|2852.3|2857.6|2851.6|2
1624354500000|2021-06-22 09:35:00|2857.8|2851.8|2858.5|2852.5|2859|2853|2857.8|2851.8|7
1624354510000|2021-06-22 09:35:10|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1624354520000|2021-06-22 09:35:20|2858.1|2852.1|2857.6|2851.6|2858.1|2852.1|2857.6|2851.6|3
1624354530000|2021-06-22 09:35:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624354540000|2021-06-22 09:35:40|2857.1|2851.1|2857.4|2851.4|2857.4|2851.4|2857.1|2851.1|2
1624354560000|2021-06-22 09:36:00|2857|2851|2855.4|2849.4|2857|2851|2855.4|2849.4|7
1624354580000|2021-06-22 09:36:20|2854.8|2848.8|2856|2850|2856|2850|2854.8|2848.8|3
1624354590000|2021-06-22 09:36:30|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1624354620000|2021-06-22 09:37:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1624354630000|2021-06-22 09:37:10|2856.3|2850.3|2855.5|2849.5|2856.3|2850.3|2855.4|2849.4|3
1624354640000|2021-06-22 09:37:20|2855.1|2849.1|2855.4|2849.4|2855.4|2849.4|2855.1|2849.1|2
1624354650000|2021-06-22 09:37:30|2855.3|2849.3|2854.6|2848.6|2855.3|2849.3|2854.6|2848.6|3
1624354660000|2021-06-22 09:37:40|2854.9|2848.9|2854.1|2848.1|2854.9|2848.9|2854.1|2848.1|3
1624354670000|2021-06-22 09:37:50|2853.9|2847.9|2855.3|2849.3|2855.3|2849.3|2853.9|2847.9|3
1624354680000|2021-06-22 09:38:00|2855|2849|2855|2849|2855|2849|2854.9|2848.9|3
1624354720000|2021-06-22 09:38:40|2854.8|2848.8|2855|2849|2855.3|2849.3|2853.9|2847.9|7
1624354750000|2021-06-22 09:39:10|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1624354760000|2021-06-22 09:39:20|2854.3|2848.3|2854.6|2848.6|2854.6|2848.6|2854.3|2848.3|2
1624354770000|2021-06-22 09:39:30|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|1
1624354790000|2021-06-22 09:39:50|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2854.4|2848.4|2
1624354800000|2021-06-22 09:40:00|2854.9|2848.9|2855.1|2849.1|2855.3|2849.3|2854.9|2848.9|3
1624354810000|2021-06-22 09:40:10|2854.8|2848.8|2855.1|2849.1|2855.3|2849.3|2854.8|2848.8|3
1624354820000|2021-06-22 09:40:20|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|2854.9|2848.9|1
1624354830000|2021-06-22 09:40:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624354850000|2021-06-22 09:40:50|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|2854.8|2848.8|1
1624354860000|2021-06-22 09:41:00|2854.3|2848.3|2853.9|2847.9|2854.3|2848.3|2853.4|2847.4|4
1624354870000|2021-06-22 09:41:10|2853.6|2847.6|2853.6|2847.6|2854.9|2848.9|2853.6|2847.6|4
1624354900000|2021-06-22 09:41:40|2853.4|2847.4|2854.1|2848.1|2854.5|2848.5|2853.4|2847.4|4
1624354940000|2021-06-22 09:42:20|2853.8|2847.8|2854.1|2848.1|2854.5|2848.5|2853.8|2847.8|4
1624354950000|2021-06-22 09:42:30|2854.3|2848.3|2855.4|2849.4|2855.4|2849.4|2854.3|2848.3|4
1624354960000|2021-06-22 09:42:40|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1624354970000|2021-06-22 09:42:50|2855.5|2849.5|2854.8|2848.8|2855.5|2849.5|2854.8|2848.8|3
1624354980000|2021-06-22 09:43:00|2854.6|2848.6|2854.4|2848.4|2854.6|2848.6|2853.6|2847.6|4
1624354990000|2021-06-22 09:43:10|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1624355000000|2021-06-22 09:43:20|2854.4|2848.4|2854.5|2848.5|2854.5|2848.5|2854.3|2848.3|3
1624355010000|2021-06-22 09:43:30|2854.4|2848.4|2854.4|2848.4|2854.4|2848.4|2854.3|2848.3|3
1624355020000|2021-06-22 09:43:40|2854.6|2848.6|2855.5|2849.5|2855.5|2849.5|2854.6|2848.6|2
1624355070000|2021-06-22 09:44:30|2855.4|2849.4|2855.6|2849.6|2855.6|2849.6|2855.4|2849.4|2
1624355130000|2021-06-22 09:45:30|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1624355140000|2021-06-22 09:45:40|2855.6|2849.6|2858.4|2852.4|2858.4|2852.4|2855.6|2849.6|2
1624355150000|2021-06-22 09:45:50|2858.1|2852.1|2857.8|2851.8|2858.1|2852.1|2857.8|2851.8|2
1624355160000|2021-06-22 09:46:00|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857|2851|3
1624355190000|2021-06-22 09:46:30|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1624355200000|2021-06-22 09:46:40|2857|2851|2856.9|2850.9|2857|2851|2856.9|2850.9|2
1624355230000|2021-06-22 09:47:10|2857.6|2851.6|2858|2852|2858|2852|2857.6|2851.6|2
1624355250000|2021-06-22 09:47:30|2857.6|2851.6|2857.1|2851.1|2857.6|2851.6|2857.1|2851.1|3
1624355280000|2021-06-22 09:48:00|2857.9|2851.9|2858.6|2852.6|2858.6|2852.6|2857.9|2851.9|4
1624355290000|2021-06-22 09:48:10|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.4|2852.4|3
1624355300000|2021-06-22 09:48:20|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1624355320000|2021-06-22 09:48:40|2859.4|2853.4|2859.6|2853.6|2859.6|2853.6|2859.4|2853.4|2
1624355340000|2021-06-22 09:49:00|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.8|2852.8|4
1624355360000|2021-06-22 09:49:20|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624355380000|2021-06-22 09:49:40|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1624355400000|2021-06-22 09:50:00|2859.3|2853.3|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|3
1624355410000|2021-06-22 09:50:10|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1624355420000|2021-06-22 09:50:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624355430000|2021-06-22 09:50:30|2859.3|2853.3|2859.1|2853.1|2859.3|2853.3|2859.1|2853.1|2
1624355460000|2021-06-22 09:51:00|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624355470000|2021-06-22 09:51:10|2860.1|2854.1|2860.3|2854.3|2860.3|2854.3|2860.1|2854.1|2
1624355500000|2021-06-22 09:51:40|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|2859.9|2853.9|1
1624355510000|2021-06-22 09:51:50|2859.1|2853.1|2859.1|2853.1|2859.6|2853.6|2858.5|2852.5|9
1624355520000|2021-06-22 09:52:00|2858.9|2852.9|2858.8|2852.8|2858.9|2852.9|2858.6|2852.6|3
1624355530000|2021-06-22 09:52:10|2858.6|2852.6|2858.5|2852.5|2858.6|2852.6|2858.5|2852.5|2
1624355560000|2021-06-22 09:52:40|2858|2852|2858.6|2852.6|2858.6|2852.6|2857.5|2851.5|4
1624355580000|2021-06-22 09:53:00|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624355600000|2021-06-22 09:53:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624355610000|2021-06-22 09:53:30|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624355620000|2021-06-22 09:53:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1624355640000|2021-06-22 09:54:00|2856.6|2850.6|2857.4|2851.4|2857.4|2851.4|2856.6|2850.6|2
1624355670000|2021-06-22 09:54:30|2857|2851|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|3
1624355700000|2021-06-22 09:55:00|2856.9|2850.9|2856.6|2850.6|2856.9|2850.9|2856.4|2850.4|4
1624355710000|2021-06-22 09:55:10|2856.9|2850.9|2857.5|2851.5|2857.5|2851.5|2856.9|2850.9|2
1624355720000|2021-06-22 09:55:20|2857.4|2851.4|2856.9|2850.9|2857.4|2851.4|2856.9|2850.9|2
1624355730000|2021-06-22 09:55:30|2856.3|2850.3|2856.4|2850.4|2856.4|2850.4|2855.6|2849.6|4
1624355780000|2021-06-22 09:56:20|2856|2850|2857|2851|2857|2851|2856|2850|4
1624355810000|2021-06-22 09:56:50|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|2857.1|2851.1|1
1624355820000|2021-06-22 09:57:00|2857|2851|2857.1|2851.1|2857.1|2851.1|2856.9|2850.9|3
1624355830000|2021-06-22 09:57:10|2857.4|2851.4|2856.8|2850.8|2857.4|2851.4|2856.8|2850.8|3
1624355840000|2021-06-22 09:57:20|2857.1|2851.1|2856.4|2850.4|2857.1|2851.1|2856.4|2850.4|4
1624355850000|2021-06-22 09:57:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624355860000|2021-06-22 09:57:40|2856.4|2850.4|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|3
1624355870000|2021-06-22 09:57:50|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624355880000|2021-06-22 09:58:00|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1624355910000|2021-06-22 09:58:30|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1624355930000|2021-06-22 09:58:50|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|2856.4|2850.4|1
1624355940000|2021-06-22 09:59:00|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624355950000|2021-06-22 09:59:10|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1624355990000|2021-06-22 09:59:50|2856.8|2850.8|2856.3|2850.3|2857.1|2851.1|2856.3|2850.3|7
1624356000000|2021-06-22 10:00:00|2856.5|2850.5|2857.1|2851.1|2857.1|2851.1|2856.5|2850.5|3
1624356010000|2021-06-22 10:00:10|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|2
1624356030000|2021-06-22 10:00:30|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624356050000|2021-06-22 10:00:50|2857.6|2851.6|2857.5|2851.5|2857.6|2851.6|2857.5|2851.5|2
1624356100000|2021-06-22 10:01:40|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624356110000|2021-06-22 10:01:50|2857.1|2851.1|2856.6|2850.6|2857.1|2851.1|2856.6|2850.6|2
1624356120000|2021-06-22 10:02:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1624356150000|2021-06-22 10:02:30|2856.1|2850.1|2855.6|2849.6|2856.1|2850.1|2855.6|2849.6|2
1624356170000|2021-06-22 10:02:50|2855.8|2849.8|2856.3|2850.3|2856.4|2850.4|2855.8|2849.8|3
1624356190000|2021-06-22 10:03:10|2856|2850|2855.4|2849.4|2856|2850|2855.4|2849.4|3
1624356220000|2021-06-22 10:03:40|2855.8|2849.8|2855.9|2849.9|2855.9|2849.9|2855.8|2849.8|2
1624356230000|2021-06-22 10:03:50|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856.3|2850.3|2
1624356240000|2021-06-22 10:04:00|2856.8|2850.8|2857.1|2851.1|2857.1|2851.1|2856.8|2850.8|2
1624356250000|2021-06-22 10:04:10|2856.6|2850.6|2857.1|2851.1|2857.1|2851.1|2856.6|2850.6|3
1624356260000|2021-06-22 10:04:20|2857.4|2851.4|2857.3|2851.3|2857.4|2851.4|2857.3|2851.3|2
1624356270000|2021-06-22 10:04:30|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|2857.4|2851.4|1
1624356280000|2021-06-22 10:04:40|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.8|2851.8|3
1624356300000|2021-06-22 10:05:00|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624356320000|2021-06-22 10:05:20|2857.9|2851.9|2858.9|2852.9|2859.4|2853.4|2857.8|2851.8|7
1624356330000|2021-06-22 10:05:30|2859|2853|2859.5|2853.5|2859.5|2853.5|2859|2853|3
1624356340000|2021-06-22 10:05:40|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1624356350000|2021-06-22 10:05:50|2858.9|2852.9|2858.6|2852.6|2858.9|2852.9|2858.6|2852.6|2
1624356360000|2021-06-22 10:06:00|2858.9|2852.9|2859.3|2853.3|2859.3|2853.3|2858.9|2852.9|2
1624356380000|2021-06-22 10:06:20|2860.5|2854.5|2860.6|2854.6|2860.9|2854.9|2860.5|2854.5|3
1624356390000|2021-06-22 10:06:30|2860.3|2854.3|2860.9|2854.9|2860.9|2854.9|2860.3|2854.3|3
1624356400000|2021-06-22 10:06:40|2861.1|2855.1|2861.4|2855.4|2861.6|2855.6|2861.1|2855.1|3
1624356410000|2021-06-22 10:06:50|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624356450000|2021-06-22 10:07:30|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624356460000|2021-06-22 10:07:40|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1624356470000|2021-06-22 10:07:50|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|2
1624356480000|2021-06-22 10:08:00|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|2
1624356500000|2021-06-22 10:08:20|2862.6|2856.6|2863.6|2857.6|2863.6|2857.6|2862.6|2856.6|2
1624356510000|2021-06-22 10:08:30|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624356520000|2021-06-22 10:08:40|2863|2857|2862.6|2856.6|2863|2857|2862.6|2856.6|3
1624356540000|2021-06-22 10:09:00|2863.3|2857.3|2863.6|2857.6|2863.6|2857.6|2863.3|2857.3|2
1624356570000|2021-06-22 10:09:30|2863.5|2857.5|2863.3|2857.3|2863.5|2857.5|2863.3|2857.3|2
1624356580000|2021-06-22 10:09:40|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624356590000|2021-06-22 10:09:50|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1624356640000|2021-06-22 10:10:40|2863.3|2857.3|2863.6|2857.6|2863.6|2857.6|2863.3|2857.3|2
1624356650000|2021-06-22 10:10:50|2863.9|2857.9|2864.1|2858.1|2864.1|2858.1|2863.9|2857.9|2
1624356660000|2021-06-22 10:11:00|2863.9|2857.9|2863.8|2857.8|2863.9|2857.9|2863.6|2857.6|3
1624356680000|2021-06-22 10:11:20|2863.6|2857.6|2863.4|2857.4|2863.6|2857.6|2863.4|2857.4|2
1624356720000|2021-06-22 10:12:00|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1624356740000|2021-06-22 10:12:20|2862.9|2856.9|2863.1|2857.1|2863.1|2857.1|2862.9|2856.9|2
1624356750000|2021-06-22 10:12:30|2862.9|2856.9|2862.4|2856.4|2862.9|2856.9|2862.4|2856.4|2
1624356770000|2021-06-22 10:12:50|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1624356810000|2021-06-22 10:13:30|2862.1|2856.1|2861.8|2855.8|2862.1|2856.1|2861.8|2855.8|3
1624356820000|2021-06-22 10:13:40|2861.9|2855.9|2863|2857|2863|2857|2861.9|2855.9|4
1624356840000|2021-06-22 10:14:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624356860000|2021-06-22 10:14:20|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624356900000|2021-06-22 10:15:00|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1624356950000|2021-06-22 10:15:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624356970000|2021-06-22 10:16:10|2861.4|2855.4|2861.5|2855.5|2861.5|2855.5|2861.4|2855.4|2
1624356980000|2021-06-22 10:16:20|2861.9|2855.9|2862.1|2856.1|2862.3|2856.3|2861.9|2855.9|3
1624357000000|2021-06-22 10:16:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624357020000|2021-06-22 10:17:00|2862.9|2856.9|2863|2857|2863.4|2857.4|2862.9|2856.9|5
1624357040000|2021-06-22 10:17:20|2862.9|2856.9|2861.9|2855.9|2862.9|2856.9|2861.9|2855.9|3
1624357050000|2021-06-22 10:17:30|2861.6|2855.6|2862.1|2856.1|2862.1|2856.1|2861.6|2855.6|2
1624357060000|2021-06-22 10:17:40|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624357080000|2021-06-22 10:18:00|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.1|2855.1|3
1624357110000|2021-06-22 10:18:30|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624357120000|2021-06-22 10:18:40|2861.1|2855.1|2860.6|2854.6|2861.1|2855.1|2860.6|2854.6|2
1624357140000|2021-06-22 10:19:00|2860.5|2854.5|2861.3|2855.3|2861.3|2855.3|2860.5|2854.5|4
1624357160000|2021-06-22 10:19:20|2861.5|2855.5|2862.1|2856.1|2862.1|2856.1|2861.5|2855.5|3
1624357180000|2021-06-22 10:19:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624357220000|2021-06-22 10:20:20|2862.3|2856.3|2861.9|2855.9|2862.3|2856.3|2861.9|2855.9|2
1624357260000|2021-06-22 10:21:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624357270000|2021-06-22 10:21:10|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.6|2855.6|3
1624357280000|2021-06-22 10:21:20|2861.6|2855.6|2861.1|2855.1|2861.6|2855.6|2861.1|2855.1|3
1624357300000|2021-06-22 10:21:40|2860.8|2854.8|2861.1|2855.1|2861.1|2855.1|2860.8|2854.8|2
1624357330000|2021-06-22 10:22:10|2860.9|2854.9|2860.4|2854.4|2860.9|2854.9|2859.6|2853.6|3
1624357430000|2021-06-22 10:23:50|2860.1|2854.1|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|2
1624357450000|2021-06-22 10:24:10|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1624357460000|2021-06-22 10:24:20|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1624357470000|2021-06-22 10:24:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624357490000|2021-06-22 10:24:50|2860.8|2854.8|2861.1|2855.1|2861.1|2855.1|2860.8|2854.8|2
1624357540000|2021-06-22 10:25:40|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624357550000|2021-06-22 10:25:50|2861|2855|2861|2855|2861|2855|2861|2855|1
1624357570000|2021-06-22 10:26:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624357600000|2021-06-22 10:26:40|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624357620000|2021-06-22 10:27:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1624357650000|2021-06-22 10:27:30|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624357670000|2021-06-22 10:27:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624357710000|2021-06-22 10:28:30|2862.3|2856.3|2862.8|2856.8|2863|2857|2862.3|2856.3|5
1624357740000|2021-06-22 10:29:00|2863|2857|2862.9|2856.9|2863|2857|2862.9|2856.9|2
1624357750000|2021-06-22 10:29:10|2863|2857|2863|2857|2863|2857|2863|2857|1
1624357770000|2021-06-22 10:29:30|2862.9|2856.9|2862.1|2856.1|2862.9|2856.9|2862.1|2856.1|2
1624357780000|2021-06-22 10:29:40|2861.6|2855.6|2861|2855|2861.6|2855.6|2861|2855|4
1624357790000|2021-06-22 10:29:50|2861.3|2855.3|2862.1|2856.1|2862.1|2856.1|2861.3|2855.3|2
1624357810000|2021-06-22 10:30:10|2863.3|2857.3|2864.1|2858.1|2864.1|2858.1|2863.3|2857.3|2
1624357820000|2021-06-22 10:30:20|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1624357830000|2021-06-22 10:30:30|2865.6|2859.6|2864.5|2858.5|2865.6|2859.6|2864.5|2858.5|3
1624357840000|2021-06-22 10:30:40|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.9|2857.9|3
1624357860000|2021-06-22 10:31:00|2864.1|2858.1|2864.4|2858.4|2864.5|2858.5|2864.1|2858.1|4
1624357880000|2021-06-22 10:31:20|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624357900000|2021-06-22 10:31:40|2862.8|2856.8|2863|2857|2863|2857|2862.1|2856.1|4
1624357920000|2021-06-22 10:32:00|2863.3|2857.3|2863.6|2857.6|2863.6|2857.6|2863.3|2857.3|2
1624357950000|2021-06-22 10:32:30|2863.4|2857.4|2863.3|2857.3|2863.4|2857.4|2863.3|2857.3|2
1624357970000|2021-06-22 10:32:50|2862.9|2856.9|2862.1|2856.1|2862.9|2856.9|2862.1|2856.1|3
1624357990000|2021-06-22 10:33:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1624358000000|2021-06-22 10:33:20|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1624358010000|2021-06-22 10:33:30|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624358040000|2021-06-22 10:34:00|2860.8|2854.8|2860.6|2854.6|2860.8|2854.8|2860.6|2854.6|2
1624358060000|2021-06-22 10:34:20|2860.4|2854.4|2859.9|2853.9|2860.4|2854.4|2859.9|2853.9|2
1624358080000|2021-06-22 10:34:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1624358130000|2021-06-22 10:35:30|2860.1|2854.1|2860|2854|2860.1|2854.1|2860|2854|2
1624358150000|2021-06-22 10:35:50|2860.6|2854.6|2860.9|2854.9|2860.9|2854.9|2860.6|2854.6|2
1624358160000|2021-06-22 10:36:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624358170000|2021-06-22 10:36:10|2861.4|2855.4|2861|2855|2861.4|2855.4|2861|2855|2
1624358180000|2021-06-22 10:36:20|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|2
1624358190000|2021-06-22 10:36:30|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1624358200000|2021-06-22 10:36:40|2860.9|2854.9|2861|2855|2861|2855|2860.9|2854.9|2
1624358270000|2021-06-22 10:37:50|2860.8|2854.8|2859.6|2853.6|2860.8|2854.8|2859.6|2853.6|2
1624358280000|2021-06-22 10:38:00|2859.3|2853.3|2859.6|2853.6|2859.6|2853.6|2859.3|2853.3|2
1624358290000|2021-06-22 10:38:10|2859.4|2853.4|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|2
1624358300000|2021-06-22 10:38:20|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1624358310000|2021-06-22 10:38:30|2858.1|2852.1|2857.6|2851.6|2858.1|2852.1|2857.6|2851.6|2
1624358320000|2021-06-22 10:38:40|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|3
1624358330000|2021-06-22 10:38:50|2857.8|2851.8|2856.5|2850.5|2857.8|2851.8|2856.5|2850.5|2
1624358340000|2021-06-22 10:39:00|2855.9|2849.9|2856.6|2850.6|2856.6|2850.6|2855.9|2849.9|2
1624358360000|2021-06-22 10:39:20|2856.1|2850.1|2854.1|2848.1|2856.1|2850.1|2854.1|2848.1|3
1624358370000|2021-06-22 10:39:30|2853.8|2847.8|2854.6|2848.6|2854.6|2848.6|2853.8|2847.8|4
1624358380000|2021-06-22 10:39:40|2854.8|2848.8|2855.1|2849.1|2856|2850|2854.8|2848.8|5
1624358390000|2021-06-22 10:39:50|2854.9|2848.9|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|2
1624358400000|2021-06-22 10:40:00|2854.4|2848.4|2853.1|2847.1|2854.4|2848.4|2852.4|2846.4|9
1624358410000|2021-06-22 10:40:10|2853|2847|2853|2847|2853|2847|2853|2847|1
1624358420000|2021-06-22 10:40:20|2853.8|2847.8|2853.6|2847.6|2853.8|2847.8|2853.6|2847.6|2
1624358430000|2021-06-22 10:40:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624358440000|2021-06-22 10:40:40|2853.1|2847.1|2851.8|2845.8|2853.1|2847.1|2851.8|2845.8|2
1624358450000|2021-06-22 10:40:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1624358460000|2021-06-22 10:41:00|2852.3|2846.3|2852.6|2846.6|2852.6|2846.6|2852.3|2846.3|2
1624358470000|2021-06-22 10:41:10|2852.4|2846.4|2850|2844|2852.6|2846.6|2850|2844|3
1624358480000|2021-06-22 10:41:20|2849.9|2843.9|2848.4|2842.4|2850.4|2844.4|2848.4|2842.4|4
1624358490000|2021-06-22 10:41:30|2848.1|2842.1|2848.6|2842.6|2848.6|2842.6|2848.1|2842.1|2
1624358500000|2021-06-22 10:41:40|2848.9|2842.9|2848.6|2842.6|2848.9|2842.9|2848.6|2842.6|2
1624358520000|2021-06-22 10:42:00|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1624358530000|2021-06-22 10:42:10|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1624358540000|2021-06-22 10:42:20|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624358560000|2021-06-22 10:42:40|2848.3|2842.3|2849.6|2843.6|2849.6|2843.6|2848.3|2842.3|3
1624358570000|2021-06-22 10:42:50|2849.1|2843.1|2850.5|2844.5|2850.5|2844.5|2849.1|2843.1|3
1624358580000|2021-06-22 10:43:00|2850.4|2844.4|2853.1|2847.1|2853.1|2847.1|2850.4|2844.4|2
1624358600000|2021-06-22 10:43:20|2853|2847|2853|2847|2853.3|2847.3|2853|2847|3
1624358610000|2021-06-22 10:43:30|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624358620000|2021-06-22 10:43:40|2852.6|2846.6|2853.3|2847.3|2853.3|2847.3|2852.1|2846.1|5
1624358640000|2021-06-22 10:44:00|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1624358650000|2021-06-22 10:44:10|2854.6|2848.6|2853.6|2847.6|2854.6|2848.6|2853.6|2847.6|2
1624358670000|2021-06-22 10:44:30|2853.1|2847.1|2853.6|2847.6|2853.6|2847.6|2853.1|2847.1|2
1624358700000|2021-06-22 10:45:00|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624358710000|2021-06-22 10:45:10|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624358720000|2021-06-22 10:45:20|2853|2847|2852.9|2846.9|2853|2847|2852.9|2846.9|2
1624358730000|2021-06-22 10:45:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1624358740000|2021-06-22 10:45:40|2853.5|2847.5|2853.8|2847.8|2853.8|2847.8|2853.5|2847.5|2
1624358770000|2021-06-22 10:46:10|2853.5|2847.5|2853.4|2847.4|2853.5|2847.5|2853.4|2847.4|2
1624358790000|2021-06-22 10:46:30|2853.5|2847.5|2854|2848|2854|2848|2853.5|2847.5|2
1624358800000|2021-06-22 10:46:40|2854.1|2848.1|2854.9|2848.9|2854.9|2848.9|2854.1|2848.1|3
1624358810000|2021-06-22 10:46:50|2855|2849|2855.6|2849.6|2855.6|2849.6|2855|2849|3
1624358820000|2021-06-22 10:47:00|2855.4|2849.4|2856.4|2850.4|2856.4|2850.4|2855.4|2849.4|4
1624358840000|2021-06-22 10:47:20|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624358850000|2021-06-22 10:47:30|2855.9|2849.9|2856.3|2850.3|2856.3|2850.3|2855.9|2849.9|3
1624358870000|2021-06-22 10:47:50|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624358880000|2021-06-22 10:48:00|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|2855.9|2849.9|1
1624358910000|2021-06-22 10:48:30|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1624358920000|2021-06-22 10:48:40|2855.4|2849.4|2856.4|2850.4|2856.4|2850.4|2855.4|2849.4|2
1624358960000|2021-06-22 10:49:20|2856.1|2850.1|2855.6|2849.6|2856.1|2850.1|2855.6|2849.6|3
1624358990000|2021-06-22 10:49:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1624359010000|2021-06-22 10:50:10|2855.9|2849.9|2855.5|2849.5|2855.9|2849.9|2855.5|2849.5|2
1624359020000|2021-06-22 10:50:20|2855.3|2849.3|2855.5|2849.5|2855.6|2849.6|2855.3|2849.3|3
1624359030000|2021-06-22 10:50:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624359060000|2021-06-22 10:51:00|2855.1|2849.1|2854.4|2848.4|2855.1|2849.1|2854.4|2848.4|4
1624359070000|2021-06-22 10:51:10|2855|2849|2856|2850|2856|2850|2854.9|2848.9|5
1624359080000|2021-06-22 10:51:20|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|2855.8|2849.8|1
1624359110000|2021-06-22 10:51:50|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|2855.4|2849.4|1
1624359120000|2021-06-22 10:52:00|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1624359130000|2021-06-22 10:52:10|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1624359150000|2021-06-22 10:52:30|2856.4|2850.4|2855.5|2849.5|2856.4|2850.4|2855|2849|3
1624359160000|2021-06-22 10:52:40|2854.8|2848.8|2857.5|2851.5|2857.5|2851.5|2854.8|2848.8|2
1624359180000|2021-06-22 10:53:00|2856.8|2850.8|2855.6|2849.6|2856.8|2850.8|2855.6|2849.6|2
1624359190000|2021-06-22 10:53:10|2855.4|2849.4|2854.6|2848.6|2855.4|2849.4|2854.6|2848.6|2
1624359200000|2021-06-22 10:53:20|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1624359210000|2021-06-22 10:53:30|2853.6|2847.6|2853.3|2847.3|2853.6|2847.6|2852.4|2846.4|5
1624359260000|2021-06-22 10:54:20|2852.9|2846.9|2853.6|2847.6|2853.6|2847.6|2852.6|2846.6|4
1624359270000|2021-06-22 10:54:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624359280000|2021-06-22 10:54:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624359290000|2021-06-22 10:54:50|2853|2847|2853|2847|2853|2847|2853|2847|1
1624359310000|2021-06-22 10:55:10|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2852.4|2846.4|2
1624359320000|2021-06-22 10:55:20|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|1
1624359330000|2021-06-22 10:55:30|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|2852.6|2846.6|1
1624359340000|2021-06-22 10:55:40|2852.9|2846.9|2854.6|2848.6|2854.6|2848.6|2852.9|2846.9|5
1624359360000|2021-06-22 10:56:00|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1624359370000|2021-06-22 10:56:10|2853.9|2847.9|2852.6|2846.6|2853.9|2847.9|2852.6|2846.6|3
1624359380000|2021-06-22 10:56:20|2852.9|2846.9|2853.1|2847.1|2853.1|2847.1|2852.9|2846.9|2
1624359390000|2021-06-22 10:56:30|2852.8|2846.8|2852.1|2846.1|2852.8|2846.8|2852.1|2846.1|2
1624359400000|2021-06-22 10:56:40|2852.6|2846.6|2852.8|2846.8|2852.8|2846.8|2852.6|2846.6|2
1624359410000|2021-06-22 10:56:50|2852.5|2846.5|2853.1|2847.1|2853.1|2847.1|2852.3|2846.3|4
1624359450000|2021-06-22 10:57:30|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1624359460000|2021-06-22 10:57:40|2853.1|2847.1|2852.8|2846.8|2853.1|2847.1|2852.8|2846.8|4
1624359480000|2021-06-22 10:58:00|2853|2847|2853|2847|2853|2847|2853|2847|1
1624359510000|2021-06-22 10:58:30|2852.8|2846.8|2853|2847|2853|2847|2852.3|2846.3|4
1624359540000|2021-06-22 10:59:00|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624359560000|2021-06-22 10:59:20|2853.1|2847.1|2852.9|2846.9|2853.1|2847.1|2852.4|2846.4|5
1624359570000|2021-06-22 10:59:30|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624359600000|2021-06-22 11:00:00|2852.8|2846.8|2853.6|2847.6|2854.1|2848.1|2852.8|2846.8|6
1624359610000|2021-06-22 11:00:10|2853.4|2847.4|2851.8|2845.8|2853.4|2847.4|2851.4|2845.4|5
1624359660000|2021-06-22 11:01:00|2851.6|2845.6|2851.8|2845.8|2851.8|2845.8|2851.3|2845.3|3
1624359680000|2021-06-22 11:01:20|2851.5|2845.5|2851.1|2845.1|2851.5|2845.5|2851.1|2845.1|2
1624359700000|2021-06-22 11:01:40|2850.6|2844.6|2850.8|2844.8|2850.8|2844.8|2850.4|2844.4|3
1624359710000|2021-06-22 11:01:50|2850.4|2844.4|2851.4|2845.4|2851.4|2845.4|2850|2844|5
1624359750000|2021-06-22 11:02:30|2851.1|2845.1|2851.4|2845.4|2851.4|2845.4|2851.1|2845.1|2
1624359760000|2021-06-22 11:02:40|2850.9|2844.9|2851.6|2845.6|2851.9|2845.9|2850.6|2844.6|5
1624359800000|2021-06-22 11:03:20|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1624359810000|2021-06-22 11:03:30|2850.9|2844.9|2851.1|2845.1|2851.1|2845.1|2850.9|2844.9|2
1624359820000|2021-06-22 11:03:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624359840000|2021-06-22 11:04:00|2851.4|2845.4|2851.5|2845.5|2851.5|2845.5|2851.1|2845.1|3
1624359850000|2021-06-22 11:04:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624359860000|2021-06-22 11:04:20|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1624359870000|2021-06-22 11:04:30|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1624359900000|2021-06-22 11:05:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624359920000|2021-06-22 11:05:20|2852.4|2846.4|2852|2846|2852.4|2846.4|2852|2846|2
1624359930000|2021-06-22 11:05:30|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1624359950000|2021-06-22 11:05:50|2851.9|2845.9|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|2
1624359960000|2021-06-22 11:06:00|2852.9|2846.9|2853.4|2847.4|2853.4|2847.4|2852.9|2846.9|3
1624359970000|2021-06-22 11:06:10|2853.9|2847.9|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|2
1624359990000|2021-06-22 11:06:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624360000000|2021-06-22 11:06:40|2853.6|2847.6|2853.6|2847.6|2853.9|2847.9|2853.6|2847.6|3
1624360010000|2021-06-22 11:06:50|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624360020000|2021-06-22 11:07:00|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624360030000|2021-06-22 11:07:10|2853.4|2847.4|2853.9|2847.9|2853.9|2847.9|2853.4|2847.4|2
1624360050000|2021-06-22 11:07:30|2853.6|2847.6|2853.4|2847.4|2853.6|2847.6|2853.4|2847.4|2
1624360060000|2021-06-22 11:07:40|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624360080000|2021-06-22 11:08:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1624360100000|2021-06-22 11:08:20|2853.4|2847.4|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|2
1624360110000|2021-06-22 11:08:30|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|2852.9|2846.9|1
1624360120000|2021-06-22 11:08:40|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|2853.1|2847.1|1
1624360140000|2021-06-22 11:09:00|2853.4|2847.4|2854|2848|2854|2848|2853.4|2847.4|2
1624360150000|2021-06-22 11:09:10|2854.1|2848.1|2853.9|2847.9|2854.1|2848.1|2853.9|2847.9|2
1624360170000|2021-06-22 11:09:30|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|1
1624360180000|2021-06-22 11:09:40|2853.5|2847.5|2854|2848|2854|2848|2853.5|2847.5|3
1624360200000|2021-06-22 11:10:00|2854.5|2848.5|2853.9|2847.9|2854.6|2848.6|2853.9|2847.9|5
1624360210000|2021-06-22 11:10:10|2853.8|2847.8|2853|2847|2853.8|2847.8|2853|2847|2
1624360230000|2021-06-22 11:10:30|2852.6|2846.6|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|2
1624360240000|2021-06-22 11:10:40|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624360250000|2021-06-22 11:10:50|2852.5|2846.5|2852.4|2846.4|2852.8|2846.8|2851.8|2845.8|5
1624360260000|2021-06-22 11:11:00|2851.3|2845.3|2851.1|2845.1|2851.3|2845.3|2851.1|2845.1|2
1624360270000|2021-06-22 11:11:10|2851.9|2845.9|2851.5|2845.5|2851.9|2845.9|2851.5|2845.5|2
1624360290000|2021-06-22 11:11:30|2852|2846|2852|2846|2852|2846|2852|2846|1
1624360300000|2021-06-22 11:11:40|2851.3|2845.3|2851.1|2845.1|2851.4|2845.4|2850.6|2844.6|7
1624360310000|2021-06-22 11:11:50|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1624360320000|2021-06-22 11:12:00|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1624360350000|2021-06-22 11:12:30|2851.1|2845.1|2852|2846|2852|2846|2851.1|2845.1|4
1624360360000|2021-06-22 11:12:40|2851.8|2845.8|2852|2846|2852|2846|2851.8|2845.8|2
1624360370000|2021-06-22 11:12:50|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624360400000|2021-06-22 11:13:20|2851.4|2845.4|2852|2846|2852|2846|2851.4|2845.4|3
1624360420000|2021-06-22 11:13:40|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624360450000|2021-06-22 11:14:10|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851.4|2845.4|2
1624360460000|2021-06-22 11:14:20|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624360480000|2021-06-22 11:14:40|2851.4|2845.4|2850.4|2844.4|2851.6|2845.6|2850.4|2844.4|3
1624360490000|2021-06-22 11:14:50|2850.1|2844.1|2849.4|2843.4|2850.1|2844.1|2849.4|2843.4|2
1624360510000|2021-06-22 11:15:10|2849.3|2843.3|2849.5|2843.5|2849.8|2843.8|2849.3|2843.3|3
1624360530000|2021-06-22 11:15:30|2849.6|2843.6|2849.9|2843.9|2850|2844|2849.6|2843.6|4
1624360540000|2021-06-22 11:15:40|2849.6|2843.6|2850|2844|2850|2844|2849.6|2843.6|2
1624360550000|2021-06-22 11:15:50|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|2
1624360560000|2021-06-22 11:16:00|2850.8|2844.8|2850.5|2844.5|2850.8|2844.8|2850.5|2844.5|2
1624360570000|2021-06-22 11:16:10|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624360590000|2021-06-22 11:16:30|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624360610000|2021-06-22 11:16:50|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1624360620000|2021-06-22 11:17:00|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1624360630000|2021-06-22 11:17:10|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624360650000|2021-06-22 11:17:30|2851.3|2845.3|2850.1|2844.1|2851.3|2845.3|2849.9|2843.9|5
1624360680000|2021-06-22 11:18:00|2850|2844|2850|2844|2850|2844|2850|2844|1
1624360700000|2021-06-22 11:18:20|2850.3|2844.3|2850.5|2844.5|2850.5|2844.5|2850.3|2844.3|2
1624360710000|2021-06-22 11:18:30|2850.8|2844.8|2851|2845|2851|2845|2850.8|2844.8|2
1624360730000|2021-06-22 11:18:50|2850.8|2844.8|2850.3|2844.3|2850.8|2844.8|2850.3|2844.3|2
1624360740000|2021-06-22 11:19:00|2849.6|2843.6|2849.9|2843.9|2849.9|2843.9|2849.6|2843.6|2
1624360750000|2021-06-22 11:19:10|2850.3|2844.3|2851|2845|2851|2845|2850.3|2844.3|2
1624360770000|2021-06-22 11:19:30|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624360790000|2021-06-22 11:19:50|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|2850.9|2844.9|1
1624360810000|2021-06-22 11:20:10|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|2851.3|2845.3|1
1624360850000|2021-06-22 11:20:50|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624360860000|2021-06-22 11:21:00|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1624360870000|2021-06-22 11:21:10|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624360900000|2021-06-22 11:21:40|2850.8|2844.8|2851.8|2845.8|2851.8|2845.8|2850.8|2844.8|5
1624360910000|2021-06-22 11:21:50|2851.5|2845.5|2850.8|2844.8|2851.5|2845.5|2850.8|2844.8|4
1624360920000|2021-06-22 11:22:00|2851|2845|2850.8|2844.8|2851|2845|2850.8|2844.8|2
1624360940000|2021-06-22 11:22:20|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|2850.5|2844.5|1
1624360950000|2021-06-22 11:22:30|2850.4|2844.4|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|3
1624360960000|2021-06-22 11:22:40|2850|2844|2850.1|2844.1|2850.1|2844.1|2850|2844|2
1624360970000|2021-06-22 11:22:50|2850.3|2844.3|2850.6|2844.6|2850.8|2844.8|2850.3|2844.3|4
1624360990000|2021-06-22 11:23:10|2850.8|2844.8|2851.1|2845.1|2851.1|2845.1|2850.8|2844.8|2
1624361000000|2021-06-22 11:23:20|2851.5|2845.5|2851.8|2845.8|2851.8|2845.8|2851.5|2845.5|2
1624361050000|2021-06-22 11:24:10|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624361060000|2021-06-22 11:24:20|2851.8|2845.8|2851.5|2845.5|2851.8|2845.8|2851.5|2845.5|2
1624361080000|2021-06-22 11:24:40|2851.4|2845.4|2851.3|2845.3|2851.4|2845.4|2851|2845|3
1624361100000|2021-06-22 11:25:00|2851|2845|2851|2845|2851|2845|2850.5|2844.5|5
1624361110000|2021-06-22 11:25:10|2851.3|2845.3|2851.6|2845.6|2851.6|2845.6|2851.3|2845.3|2
1624361130000|2021-06-22 11:25:30|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624361140000|2021-06-22 11:25:40|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|2851.8|2845.8|1
1624361150000|2021-06-22 11:25:50|2852.1|2846.1|2853.5|2847.5|2853.5|2847.5|2852.1|2846.1|4
1624361170000|2021-06-22 11:26:10|2853.6|2847.6|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|2
1624361180000|2021-06-22 11:26:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624361190000|2021-06-22 11:26:30|2853.3|2847.3|2852.9|2846.9|2853.3|2847.3|2852.9|2846.9|2
1624361200000|2021-06-22 11:26:40|2852.6|2846.6|2852.4|2846.4|2852.6|2846.6|2852.4|2846.4|2
1624361230000|2021-06-22 11:27:10|2852.3|2846.3|2852.1|2846.1|2852.3|2846.3|2851.8|2845.8|3
1624361240000|2021-06-22 11:27:20|2852.5|2846.5|2853.1|2847.1|2853.1|2847.1|2852.5|2846.5|2
1624361260000|2021-06-22 11:27:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624361280000|2021-06-22 11:28:00|2853.5|2847.5|2853.4|2847.4|2853.5|2847.5|2853.4|2847.4|2
1624361340000|2021-06-22 11:29:00|2853.6|2847.6|2856.3|2850.3|2856.3|2850.3|2853.6|2847.6|10
1624361350000|2021-06-22 11:29:10|2856|2850|2855|2849|2856|2850|2855|2849|6
1624361360000|2021-06-22 11:29:20|2854.8|2848.8|2854.1|2848.1|2854.8|2848.8|2854.1|2848.1|2
1624361370000|2021-06-22 11:29:30|2854|2848|2854|2848|2854|2848|2854|2848|1
1624361380000|2021-06-22 11:29:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624361390000|2021-06-22 11:29:50|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624361410000|2021-06-22 11:30:10|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624361420000|2021-06-22 11:30:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624361440000|2021-06-22 11:30:40|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624361450000|2021-06-22 11:30:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1624361480000|2021-06-22 11:31:20|2852.1|2846.1|2852.5|2846.5|2852.5|2846.5|2852.1|2846.1|2
1624361490000|2021-06-22 11:31:30|2852.3|2846.3|2852.4|2846.4|2852.4|2846.4|2851.9|2845.9|3
1624361500000|2021-06-22 11:31:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1624361520000|2021-06-22 11:32:00|2852.5|2846.5|2852.8|2846.8|2852.8|2846.8|2852.5|2846.5|2
1624361530000|2021-06-22 11:32:10|2853.1|2847.1|2852.6|2846.6|2853.1|2847.1|2852.6|2846.6|2
1624361540000|2021-06-22 11:32:20|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|2852.8|2846.8|1
1624361550000|2021-06-22 11:32:30|2853|2847|2853|2847|2853|2847|2853|2847|1
1624361560000|2021-06-22 11:32:40|2853.6|2847.6|2852.4|2846.4|2853.6|2847.6|2852.4|2846.4|2
1624361570000|2021-06-22 11:32:50|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|3
1624361590000|2021-06-22 11:33:10|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1624361620000|2021-06-22 11:33:40|2851.9|2845.9|2852.3|2846.3|2852.3|2846.3|2851.9|2845.9|2
1624361630000|2021-06-22 11:33:50|2852|2846|2852|2846|2852|2846|2852|2846|1
1624361640000|2021-06-22 11:34:00|2852.6|2846.6|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|2
1624361650000|2021-06-22 11:34:10|2852.3|2846.3|2853.3|2847.3|2853.3|2847.3|2852.3|2846.3|3
1624361660000|2021-06-22 11:34:20|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|2853.5|2847.5|1
1624361670000|2021-06-22 11:34:30|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624361700000|2021-06-22 11:35:00|2853.1|2847.1|2853|2847|2853.1|2847.1|2852.6|2846.6|5
1624361710000|2021-06-22 11:35:10|2852.8|2846.8|2852|2846|2852.8|2846.8|2852|2846|2
1624361730000|2021-06-22 11:35:30|2852.1|2846.1|2852.3|2846.3|2852.5|2846.5|2852.1|2846.1|3
1624361740000|2021-06-22 11:35:40|2853.1|2847.1|2853.6|2847.6|2853.6|2847.6|2853.1|2847.1|3
1624361750000|2021-06-22 11:35:50|2853.4|2847.4|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|2
1624361760000|2021-06-22 11:36:00|2854.3|2848.3|2854.8|2848.8|2855|2849|2854.3|2848.3|3
1624361770000|2021-06-22 11:36:10|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1624361780000|2021-06-22 11:36:20|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624361790000|2021-06-22 11:36:30|2854.8|2848.8|2854.8|2848.8|2855.3|2849.3|2854.8|2848.8|4
1624361800000|2021-06-22 11:36:40|2855.8|2849.8|2855.3|2849.3|2855.8|2849.8|2855.1|2849.1|5
1624361810000|2021-06-22 11:36:50|2855|2849|2854.5|2848.5|2855|2849|2854.5|2848.5|2
1624361820000|2021-06-22 11:37:00|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1624361830000|2021-06-22 11:37:10|2854.9|2848.9|2854.4|2848.4|2854.9|2848.9|2854.4|2848.4|2
1624361840000|2021-06-22 11:37:20|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1624361850000|2021-06-22 11:37:30|2854.5|2848.5|2855.3|2849.3|2856|2850|2854.5|2848.5|3
1624361860000|2021-06-22 11:37:40|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|2855.5|2849.5|1
1624361910000|2021-06-22 11:38:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624361920000|2021-06-22 11:38:40|2855|2849|2854.8|2848.8|2855|2849|2854.8|2848.8|2
1624361930000|2021-06-22 11:38:50|2854.5|2848.5|2854.3|2848.3|2854.5|2848.5|2854.3|2848.3|2
1624361950000|2021-06-22 11:39:10|2854|2848|2854|2848|2854|2848|2853.8|2847.8|3
1624361960000|2021-06-22 11:39:20|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1624361970000|2021-06-22 11:39:30|2854.6|2848.6|2855.4|2849.4|2855.8|2849.8|2854.6|2848.6|4
1624362000000|2021-06-22 11:40:00|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|2855.1|2849.1|1
1624362010000|2021-06-22 11:40:10|2855.5|2849.5|2855.8|2849.8|2855.8|2849.8|2855.5|2849.5|2
1624362020000|2021-06-22 11:40:20|2855.5|2849.5|2855.3|2849.3|2855.5|2849.5|2855.3|2849.3|2
1624362050000|2021-06-22 11:40:50|2855|2849|2855|2849|2855|2849|2855|2849|1
1624362060000|2021-06-22 11:41:00|2855.3|2849.3|2855.8|2849.8|2855.8|2849.8|2855.3|2849.3|2
1624362070000|2021-06-22 11:41:10|2856|2850|2856|2850|2856|2850|2856|2850|1
1624362080000|2021-06-22 11:41:20|2856.3|2850.3|2856.8|2850.8|2857|2851|2856.3|2850.3|3
1624362090000|2021-06-22 11:41:30|2857|2851|2857.1|2851.1|2857.1|2851.1|2857|2851|2
1624362110000|2021-06-22 11:41:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1624362120000|2021-06-22 11:42:00|2856.6|2850.6|2856.5|2850.5|2856.6|2850.6|2856.3|2850.3|3
1624362130000|2021-06-22 11:42:10|2857.1|2851.1|2857.5|2851.5|2857.5|2851.5|2856.8|2850.8|8
1624362140000|2021-06-22 11:42:20|2857.9|2851.9|2856.8|2850.8|2857.9|2851.9|2856.8|2850.8|5
1624362150000|2021-06-22 11:42:30|2857|2851|2857|2851|2857.3|2851.3|2857|2851|3
1624362170000|2021-06-22 11:42:50|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624362180000|2021-06-22 11:43:00|2858.6|2852.6|2858.5|2852.5|2858.9|2852.9|2858.1|2852.1|5
1624362200000|2021-06-22 11:43:20|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|2
1624362210000|2021-06-22 11:43:30|2858.8|2852.8|2859.3|2853.3|2860.4|2854.4|2858.8|2852.8|7
1624362260000|2021-06-22 11:44:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1624362280000|2021-06-22 11:44:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624362290000|2021-06-22 11:44:50|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1624362310000|2021-06-22 11:45:10|2858.6|2852.6|2858.1|2852.1|2858.6|2852.6|2857.4|2851.4|6
1624362320000|2021-06-22 11:45:20|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624362350000|2021-06-22 11:45:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624362380000|2021-06-22 11:46:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1624362400000|2021-06-22 11:46:40|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624362450000|2021-06-22 11:47:30|2857|2851|2855.9|2849.9|2857|2851|2855.9|2849.9|4
1624362470000|2021-06-22 11:47:50|2856.1|2850.1|2857.3|2851.3|2857.3|2851.3|2856.1|2850.1|3
1624362480000|2021-06-22 11:48:00|2857.5|2851.5|2857|2851|2858|2852|2857|2851|6
1624362490000|2021-06-22 11:48:10|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|2856.8|2850.8|1
1624362530000|2021-06-22 11:48:50|2857|2851|2857|2851|2857|2851|2857|2851|1
1624362560000|2021-06-22 11:49:20|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1624362570000|2021-06-22 11:49:30|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1624362580000|2021-06-22 11:49:40|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624362590000|2021-06-22 11:49:50|2858|2852|2858|2852|2858|2852|2858|2852|1
1624362610000|2021-06-22 11:50:10|2858.3|2852.3|2858.6|2852.6|2858.6|2852.6|2858.3|2852.3|2
1624362630000|2021-06-22 11:50:30|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1624362640000|2021-06-22 11:50:40|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624362660000|2021-06-22 11:51:00|2858.6|2852.6|2857.3|2851.3|2858.6|2852.6|2857.3|2851.3|3
1624362680000|2021-06-22 11:51:20|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624362690000|2021-06-22 11:51:30|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624362700000|2021-06-22 11:51:40|2857.4|2851.4|2857.1|2851.1|2857.4|2851.4|2857.1|2851.1|2
1624362710000|2021-06-22 11:51:50|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|2856.9|2850.9|1
1624362720000|2021-06-22 11:52:00|2856.5|2850.5|2855.4|2849.4|2856.5|2850.5|2855.4|2849.4|2
1624362730000|2021-06-22 11:52:10|2855.3|2849.3|2854.3|2848.3|2855.3|2849.3|2854.3|2848.3|4
1624362740000|2021-06-22 11:52:20|2854.4|2848.4|2855.1|2849.1|2855.1|2849.1|2854.4|2848.4|2
1624362760000|2021-06-22 11:52:40|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|1
1624362770000|2021-06-22 11:52:50|2854.3|2848.3|2855.4|2849.4|2855.4|2849.4|2854.3|2848.3|3
1624362790000|2021-06-22 11:53:10|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|2855.6|2849.6|1
1624362800000|2021-06-22 11:53:20|2855.3|2849.3|2855.6|2849.6|2855.6|2849.6|2855.3|2849.3|2
1624362810000|2021-06-22 11:53:30|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624362830000|2021-06-22 11:53:50|2855|2849|2855.3|2849.3|2855.3|2849.3|2855|2849|2
1624362860000|2021-06-22 11:54:20|2855|2849|2855|2849|2855|2849|2855|2849|1
1624362880000|2021-06-22 11:54:40|2854.8|2848.8|2855.3|2849.3|2855.3|2849.3|2854.8|2848.8|3
1624362910000|2021-06-22 11:55:10|2855.1|2849.1|2853.8|2847.8|2855.1|2849.1|2853.8|2847.8|7
1624362920000|2021-06-22 11:55:20|2854|2848|2853.8|2847.8|2854|2848|2853.3|2847.3|9
1624362940000|2021-06-22 11:55:40|2853.6|2847.6|2851.6|2845.6|2853.6|2847.6|2851.6|2845.6|8
1624362950000|2021-06-22 11:55:50|2851.9|2845.9|2851.6|2845.6|2852.4|2846.4|2850.9|2844.9|14
1624362960000|2021-06-22 11:56:00|2852.1|2846.1|2852.5|2846.5|2852.5|2846.5|2852.1|2846.1|4
1624362970000|2021-06-22 11:56:10|2852.3|2846.3|2852.6|2846.6|2852.6|2846.6|2851.4|2845.4|6
1624362980000|2021-06-22 11:56:20|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|2852.5|2846.5|1
1624362990000|2021-06-22 11:56:30|2852.8|2846.8|2853.9|2847.9|2854|2848|2852.8|2846.8|6
1624363000000|2021-06-22 11:56:40|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624363010000|2021-06-22 11:56:50|2853.3|2847.3|2853.6|2847.6|2853.6|2847.6|2853.3|2847.3|3
1624363040000|2021-06-22 11:57:20|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624363050000|2021-06-22 11:57:30|2853.9|2847.9|2854.6|2848.6|2854.6|2848.6|2853.9|2847.9|2
1624363060000|2021-06-22 11:57:40|2854.4|2848.4|2854.1|2848.1|2854.4|2848.4|2854.1|2848.1|2
1624363080000|2021-06-22 11:58:00|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|2853.9|2847.9|1
1624363090000|2021-06-22 11:58:10|2853.6|2847.6|2853.1|2847.1|2853.6|2847.6|2853.1|2847.1|3
1624363100000|2021-06-22 11:58:20|2852.9|2846.9|2851.9|2845.9|2852.9|2846.9|2851.8|2845.8|6
1624363110000|2021-06-22 11:58:30|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1624363120000|2021-06-22 11:58:40|2851.8|2845.8|2851.5|2845.5|2852.6|2846.6|2851.5|2845.5|7
1624363130000|2021-06-22 11:58:50|2851.4|2845.4|2851.6|2845.6|2851.6|2845.6|2851|2845|5
1624363150000|2021-06-22 11:59:10|2851.4|2845.4|2850.3|2844.3|2851.4|2845.4|2850.3|2844.3|4
1624363160000|2021-06-22 11:59:20|2850|2844|2851.1|2845.1|2851.9|2845.9|2850|2844|9
1624363170000|2021-06-22 11:59:30|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624363180000|2021-06-22 11:59:40|2851.6|2845.6|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|3
1624363190000|2021-06-22 11:59:50|2851.9|2845.9|2850.3|2844.3|2851.9|2845.9|2849.8|2843.8|10
1624363200000|2021-06-22 12:00:00|2851.8|2845.8|2852.3|2846.3|2852.6|2846.6|2851.4|2845.4|8
1624363210000|2021-06-22 12:00:10|2852.5|2846.5|2853|2847|2853|2847|2852.5|2846.5|3
1624363220000|2021-06-22 12:00:20|2852.8|2846.8|2852|2846|2852.8|2846.8|2851.8|2845.8|7
1624363230000|2021-06-22 12:00:30|2851.8|2845.8|2851.4|2845.4|2852.3|2846.3|2851.4|2845.4|11
1624363240000|2021-06-22 12:00:40|2851.6|2845.6|2851.3|2845.3|2851.6|2845.6|2851.1|2845.1|6
1624363250000|2021-06-22 12:00:50|2851|2845|2850.5|2844.5|2851|2845|2850.3|2844.3|5
1624363260000|2021-06-22 12:01:00|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|2850.3|2844.3|1
1624363270000|2021-06-22 12:01:10|2849.9|2843.9|2850.5|2844.5|2850.5|2844.5|2849.8|2843.8|7
1624363280000|2021-06-22 12:01:20|2850.3|2844.3|2849.8|2843.8|2850.3|2844.3|2849.8|2843.8|10
1624363290000|2021-06-22 12:01:30|2849.5|2843.5|2849.1|2843.1|2849.5|2843.5|2849.1|2843.1|3
1624363300000|2021-06-22 12:01:40|2849.3|2843.3|2850.6|2844.6|2850.6|2844.6|2849.3|2843.3|7
1624363310000|2021-06-22 12:01:50|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|2850.4|2844.4|1
1624363320000|2021-06-22 12:02:00|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1624363330000|2021-06-22 12:02:10|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|4
1624363340000|2021-06-22 12:02:20|2850|2844|2848.5|2842.5|2850|2844|2848.5|2842.5|2
1624363350000|2021-06-22 12:02:30|2848.8|2842.8|2848.3|2842.3|2848.8|2842.8|2848.3|2842.3|3
1624363360000|2021-06-22 12:02:40|2848.1|2842.1|2848.5|2842.5|2848.6|2842.6|2848.1|2842.1|4
1624363370000|2021-06-22 12:02:50|2848.3|2842.3|2847.8|2841.8|2848.3|2842.3|2847.8|2841.8|4
1624363380000|2021-06-22 12:03:00|2847.5|2841.5|2847.8|2841.8|2847.8|2841.8|2847.5|2841.5|4
1624363390000|2021-06-22 12:03:10|2848|2842|2848|2842|2848|2842|2848|2842|1
1624363400000|2021-06-22 12:03:20|2848.3|2842.3|2847.8|2841.8|2848.5|2842.5|2847.8|2841.8|4
1624363410000|2021-06-22 12:03:30|2848.1|2842.1|2847.8|2841.8|2848.1|2842.1|2847.8|2841.8|2
1624363420000|2021-06-22 12:03:40|2848.1|2842.1|2847.8|2841.8|2848.1|2842.1|2847.8|2841.8|8
1624363430000|2021-06-22 12:03:50|2848.1|2842.1|2847.5|2841.5|2848.1|2842.1|2847.5|2841.5|3
1624363440000|2021-06-22 12:04:00|2847.8|2841.8|2844.6|2838.6|2847.8|2841.8|2844.5|2838.5|6
1624363450000|2021-06-22 12:04:10|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1624363460000|2021-06-22 12:04:20|2845|2839|2845.3|2839.3|2845.3|2839.3|2845|2839|2
1624363470000|2021-06-22 12:04:30|2844.3|2838.3|2843.6|2837.6|2844.3|2838.3|2843.6|2837.6|3
1624363480000|2021-06-22 12:04:40|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624363490000|2021-06-22 12:04:50|2844.3|2838.3|2843.5|2837.5|2844.3|2838.3|2843.5|2837.5|3
1624363500000|2021-06-22 12:05:00|2844.1|2838.1|2843.8|2837.8|2844.3|2838.3|2843.5|2837.5|6
1624363510000|2021-06-22 12:05:10|2844|2838|2845.8|2839.8|2845.8|2839.8|2843.8|2837.8|3
1624363520000|2021-06-22 12:05:20|2846|2840|2846|2840|2846|2840|2846|2840|1
1624363550000|2021-06-22 12:05:50|2846.1|2840.1|2847|2841|2847|2841|2846.1|2840.1|3
1624363560000|2021-06-22 12:06:00|2847.3|2841.3|2846.5|2840.5|2847.3|2841.3|2846.5|2840.5|3
1624363570000|2021-06-22 12:06:10|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624363580000|2021-06-22 12:06:20|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2845.6|2839.6|5
1624363600000|2021-06-22 12:06:40|2847.3|2841.3|2847.8|2841.8|2847.8|2841.8|2847.3|2841.3|2
1624363610000|2021-06-22 12:06:50|2848.1|2842.1|2849|2843|2849|2843|2848.1|2842.1|2
1624363630000|2021-06-22 12:07:10|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1624363680000|2021-06-22 12:08:00|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|1
1624363690000|2021-06-22 12:08:10|2847.9|2841.9|2846.8|2840.8|2847.9|2841.9|2846.8|2840.8|5
1624363700000|2021-06-22 12:08:20|2846.6|2840.6|2846.9|2840.9|2846.9|2840.9|2846.6|2840.6|2
1624363710000|2021-06-22 12:08:30|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624363720000|2021-06-22 12:08:40|2846.8|2840.8|2846.8|2840.8|2847.3|2841.3|2846.8|2840.8|4
1624363730000|2021-06-22 12:08:50|2846.5|2840.5|2846.8|2840.8|2846.8|2840.8|2846.4|2840.4|4
1624363740000|2021-06-22 12:09:00|2847|2841|2847|2841|2847.3|2841.3|2847|2841|3
1624363750000|2021-06-22 12:09:10|2846.8|2840.8|2847.4|2841.4|2847.4|2841.4|2846.8|2840.8|2
1624363760000|2021-06-22 12:09:20|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1624363770000|2021-06-22 12:09:30|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1624363790000|2021-06-22 12:09:50|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1624363800000|2021-06-22 12:10:00|2847.9|2841.9|2847|2841|2847.9|2841.9|2847|2841|7
1624363810000|2021-06-22 12:10:10|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1624363820000|2021-06-22 12:10:20|2846.8|2840.8|2847.5|2841.5|2847.5|2841.5|2846.8|2840.8|3
1624363830000|2021-06-22 12:10:30|2847.8|2841.8|2847|2841|2847.8|2841.8|2847|2841|4
1624363840000|2021-06-22 12:10:40|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|2847.3|2841.3|1
1624363850000|2021-06-22 12:10:50|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624363870000|2021-06-22 12:11:10|2847.3|2841.3|2847.5|2841.5|2847.5|2841.5|2847.3|2841.3|2
1624363880000|2021-06-22 12:11:20|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1624363900000|2021-06-22 12:11:40|2847.9|2841.9|2848.8|2842.8|2848.9|2842.9|2847.9|2841.9|3
1624363910000|2021-06-22 12:11:50|2848.3|2842.3|2848.3|2842.3|2848.3|2842.3|2848|2842|3
1624363920000|2021-06-22 12:12:00|2848|2842|2847.8|2841.8|2848|2842|2847.8|2841.8|2
1624363930000|2021-06-22 12:12:10|2847.5|2841.5|2847.3|2841.3|2847.5|2841.5|2847.3|2841.3|2
1624363940000|2021-06-22 12:12:20|2847|2841|2846.4|2840.4|2847|2841|2846.4|2840.4|5
1624363950000|2021-06-22 12:12:30|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1624363960000|2021-06-22 12:12:40|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624363990000|2021-06-22 12:13:10|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624364000000|2021-06-22 12:13:20|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624364020000|2021-06-22 12:13:40|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1624364030000|2021-06-22 12:13:50|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624364040000|2021-06-22 12:14:00|2846.1|2840.1|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|3
1624364050000|2021-06-22 12:14:10|2846.4|2840.4|2846.1|2840.1|2846.4|2840.4|2846.1|2840.1|2
1624364060000|2021-06-22 12:14:20|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|2846.5|2840.5|1
1624364120000|2021-06-22 12:15:20|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624364140000|2021-06-22 12:15:40|2847|2841|2847.3|2841.3|2847.3|2841.3|2847|2841|2
1624364150000|2021-06-22 12:15:50|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1624364160000|2021-06-22 12:16:00|2847.4|2841.4|2846.5|2840.5|2847.4|2841.4|2846.5|2840.5|3
1624364170000|2021-06-22 12:16:10|2846.8|2840.8|2846.5|2840.5|2846.8|2840.8|2846.5|2840.5|2
1624364180000|2021-06-22 12:16:20|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|1
1624364190000|2021-06-22 12:16:30|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|2847.1|2841.1|1
1624364210000|2021-06-22 12:16:50|2846.9|2840.9|2845.8|2839.8|2846.9|2840.9|2845.8|2839.8|3
1624364220000|2021-06-22 12:17:00|2845.5|2839.5|2845.8|2839.8|2845.8|2839.8|2845.5|2839.5|2
1624364280000|2021-06-22 12:18:00|2846|2840|2846.5|2840.5|2846.5|2840.5|2846|2840|3
1624364290000|2021-06-22 12:18:10|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|2846.4|2840.4|1
1624364310000|2021-06-22 12:18:30|2846.1|2840.1|2846.4|2840.4|2846.4|2840.4|2846.1|2840.1|2
1624364320000|2021-06-22 12:18:40|2846.5|2840.5|2846.4|2840.4|2846.5|2840.5|2846.4|2840.4|2
1624364330000|2021-06-22 12:18:50|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1624364340000|2021-06-22 12:19:00|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1624364350000|2021-06-22 12:19:10|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|2
1624364360000|2021-06-22 12:19:20|2846|2840|2845.9|2839.9|2846|2840|2845.9|2839.9|2
1624364390000|2021-06-22 12:19:50|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|2846.1|2840.1|1
1624364400000|2021-06-22 12:20:00|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624364420000|2021-06-22 12:20:20|2846.3|2840.3|2845.8|2839.8|2846.3|2840.3|2845.8|2839.8|2
1624364460000|2021-06-22 12:21:00|2846|2840|2846|2840|2846|2840|2846|2840|1
1624364480000|2021-06-22 12:21:20|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|2845.9|2839.9|1
1624364490000|2021-06-22 12:21:30|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|2845.8|2839.8|1
1624364500000|2021-06-22 12:21:40|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.9|2839.9|6
1624364510000|2021-06-22 12:21:50|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624364520000|2021-06-22 12:22:00|2843.9|2837.9|2844.1|2838.1|2844.4|2838.4|2843.9|2837.9|4
1624364530000|2021-06-22 12:22:10|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|2843.8|2837.8|1
1624364550000|2021-06-22 12:22:30|2843.9|2837.9|2844.4|2838.4|2844.4|2838.4|2843.9|2837.9|3
1624364560000|2021-06-22 12:22:40|2844.1|2838.1|2844|2838|2844.1|2838.1|2844|2838|2
1624364570000|2021-06-22 12:22:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624364590000|2021-06-22 12:23:10|2843.5|2837.5|2843.4|2837.4|2843.5|2837.5|2843.4|2837.4|2
1624364610000|2021-06-22 12:23:30|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|2843.3|2837.3|1
1624364620000|2021-06-22 12:23:40|2843.4|2837.4|2843.9|2837.9|2843.9|2837.9|2843.4|2837.4|6
1624364630000|2021-06-22 12:23:50|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|2844.1|2838.1|1
1624364650000|2021-06-22 12:24:10|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624364660000|2021-06-22 12:24:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1624364680000|2021-06-22 12:24:40|2843.9|2837.9|2843.4|2837.4|2843.9|2837.9|2843.4|2837.4|3
1624364690000|2021-06-22 12:24:50|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|2843.6|2837.6|1
1624364700000|2021-06-22 12:25:00|2843.4|2837.4|2844.1|2838.1|2844.1|2838.1|2843.4|2837.4|2
1624364710000|2021-06-22 12:25:10|2844.4|2838.4|2844.6|2838.6|2844.6|2838.6|2844.4|2838.4|2
1624364720000|2021-06-22 12:25:20|2844.3|2838.3|2843.6|2837.6|2844.3|2838.3|2843.6|2837.6|2
1624364730000|2021-06-22 12:25:30|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1624364740000|2021-06-22 12:25:40|2843.9|2837.9|2844.1|2838.1|2844.1|2838.1|2843.9|2837.9|2
1624364760000|2021-06-22 12:26:00|2844.3|2838.3|2843.5|2837.5|2844.5|2838.5|2843.5|2837.5|4
1624364770000|2021-06-22 12:26:10|2843.8|2837.8|2843.5|2837.5|2844.3|2838.3|2843.5|2837.5|4
1624364780000|2021-06-22 12:26:20|2843.6|2837.6|2843.6|2837.6|2845.5|2839.5|2843.6|2837.6|8
1624364800000|2021-06-22 12:26:40|2843.5|2837.5|2843.1|2837.1|2843.5|2837.5|2843.1|2837.1|3
1624364820000|2021-06-22 12:27:00|2843.3|2837.3|2841.4|2835.4|2843.6|2837.6|2841.4|2835.4|5
1624364830000|2021-06-22 12:27:10|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|2
1624364890000|2021-06-22 12:28:10|2841.9|2835.9|2841.5|2835.5|2841.9|2835.9|2841.5|2835.5|2
1624364900000|2021-06-22 12:28:20|2841.1|2835.1|2841.1|2835.1|2841.5|2835.5|2841.1|2835.1|6
1624364910000|2021-06-22 12:28:30|2841.5|2835.5|2840.8|2834.8|2841.5|2835.5|2840.8|2834.8|4
1624364920000|2021-06-22 12:28:40|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1624364930000|2021-06-22 12:28:50|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624364940000|2021-06-22 12:29:00|2840.4|2834.4|2840.3|2834.3|2840.5|2834.5|2840.3|2834.3|3
1624364950000|2021-06-22 12:29:10|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624364960000|2021-06-22 12:29:20|2839.6|2833.6|2838.9|2832.9|2839.6|2833.6|2838.9|2832.9|4
1624364970000|2021-06-22 12:29:30|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|2838.6|2832.6|1
1624364980000|2021-06-22 12:29:40|2838.9|2832.9|2839.4|2833.4|2839.6|2833.6|2838.9|2832.9|3
1624364990000|2021-06-22 12:29:50|2839|2833|2839.4|2833.4|2839.4|2833.4|2839|2833|2
1624365000000|2021-06-22 12:30:00|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|4
1624365020000|2021-06-22 12:30:20|2839.5|2833.5|2839.6|2833.6|2839.6|2833.6|2839.5|2833.5|2
1624365030000|2021-06-22 12:30:30|2839.9|2833.9|2840.6|2834.6|2840.9|2834.9|2839.9|2833.9|6
1624365040000|2021-06-22 12:30:40|2840.4|2834.4|2839.9|2833.9|2840.4|2834.4|2839.9|2833.9|3
1624365050000|2021-06-22 12:30:50|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.4|2833.4|3
1624365060000|2021-06-22 12:31:00|2839.5|2833.5|2840.4|2834.4|2840.4|2834.4|2839.5|2833.5|3
1624365070000|2021-06-22 12:31:10|2840.6|2834.6|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|4
1624365080000|2021-06-22 12:31:20|2840.6|2834.6|2840.9|2834.9|2840.9|2834.9|2840.6|2834.6|2
1624365090000|2021-06-22 12:31:30|2841.1|2835.1|2840.9|2834.9|2841.1|2835.1|2840.9|2834.9|2
1624365100000|2021-06-22 12:31:40|2840.6|2834.6|2841.4|2835.4|2841.4|2835.4|2840.6|2834.6|4
1624365110000|2021-06-22 12:31:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624365130000|2021-06-22 12:32:10|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|2840.9|2834.9|1
1624365140000|2021-06-22 12:32:20|2840.6|2834.6|2840.4|2834.4|2840.6|2834.6|2840.4|2834.4|2
1624365150000|2021-06-22 12:32:30|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624365160000|2021-06-22 12:32:40|2840.9|2834.9|2841.1|2835.1|2841.4|2835.4|2840.9|2834.9|4
1624365170000|2021-06-22 12:32:50|2841.4|2835.4|2841.1|2835.1|2841.4|2835.4|2841.1|2835.1|2
1624365180000|2021-06-22 12:33:00|2841.4|2835.4|2842|2836|2842|2836|2841.4|2835.4|2
1624365190000|2021-06-22 12:33:10|2841.6|2835.6|2841.4|2835.4|2841.6|2835.6|2841.4|2835.4|2
1624365210000|2021-06-22 12:33:30|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624365220000|2021-06-22 12:33:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624365230000|2021-06-22 12:33:50|2841.1|2835.1|2841|2835|2841.1|2835.1|2840.9|2834.9|7
1624365240000|2021-06-22 12:34:00|2840.9|2834.9|2840.6|2834.6|2840.9|2834.9|2840.6|2834.6|2
1624365250000|2021-06-22 12:34:10|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624365260000|2021-06-22 12:34:20|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1624365270000|2021-06-22 12:34:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624365280000|2021-06-22 12:34:40|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624365290000|2021-06-22 12:34:50|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624365320000|2021-06-22 12:35:20|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624365340000|2021-06-22 12:35:40|2839.1|2833.1|2839.4|2833.4|2839.4|2833.4|2839.1|2833.1|2
1624365350000|2021-06-22 12:35:50|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|2840.3|2834.3|1
1624365360000|2021-06-22 12:36:00|2840|2834|2839.6|2833.6|2840|2834|2839.5|2833.5|4
1624365370000|2021-06-22 12:36:10|2840.8|2834.8|2841|2835|2841|2835|2840.8|2834.8|2
1624365380000|2021-06-22 12:36:20|2840.8|2834.8|2841.5|2835.5|2841.5|2835.5|2840.8|2834.8|4
1624365390000|2021-06-22 12:36:30|2841.4|2835.4|2841.6|2835.6|2841.8|2835.8|2841.4|2835.4|4
1624365400000|2021-06-22 12:36:40|2841.4|2835.4|2840.8|2834.8|2841.4|2835.4|2840.8|2834.8|2
1624365410000|2021-06-22 12:36:50|2841|2835|2841.6|2835.6|2841.8|2835.8|2841|2835|6
1624365420000|2021-06-22 12:37:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624365430000|2021-06-22 12:37:10|2841.5|2835.5|2841.8|2835.8|2841.8|2835.8|2841.4|2835.4|3
1624365440000|2021-06-22 12:37:20|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.4|2834.4|7
1624365450000|2021-06-22 12:37:30|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624365460000|2021-06-22 12:37:40|2840.8|2834.8|2840.6|2834.6|2840.8|2834.8|2840.6|2834.6|4
1624365470000|2021-06-22 12:37:50|2840.4|2834.4|2840.5|2834.5|2840.5|2834.5|2840.4|2834.4|2
1624365480000|2021-06-22 12:38:00|2840.8|2834.8|2843|2837|2843|2837|2840.8|2834.8|7
1624365490000|2021-06-22 12:38:10|2843.4|2837.4|2843.6|2837.6|2844.1|2838.1|2843.4|2837.4|4
1624365500000|2021-06-22 12:38:20|2843.9|2837.9|2843.6|2837.6|2843.9|2837.9|2843.6|2837.6|2
1624365510000|2021-06-22 12:38:30|2843.3|2837.3|2843.4|2837.4|2843.6|2837.6|2843.3|2837.3|3
1624365520000|2021-06-22 12:38:40|2843|2837|2843|2837|2843|2837|2843|2837|1
1624365530000|2021-06-22 12:38:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624365540000|2021-06-22 12:39:00|2843|2837|2843|2837|2843|2837|2842.6|2836.6|4
1624365550000|2021-06-22 12:39:10|2842.8|2836.8|2842.6|2836.6|2842.8|2836.8|2842.6|2836.6|2
1624365590000|2021-06-22 12:39:50|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|1
1624365600000|2021-06-22 12:40:00|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624365610000|2021-06-22 12:40:10|2842|2836|2842|2836|2842|2836|2842|2836|1
1624365630000|2021-06-22 12:40:30|2841.9|2835.9|2841.8|2835.8|2841.9|2835.9|2841.8|2835.8|2
1624365640000|2021-06-22 12:40:40|2841.3|2835.3|2841.4|2835.4|2841.4|2835.4|2841.3|2835.3|2
1624365670000|2021-06-22 12:41:10|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624365680000|2021-06-22 12:41:20|2841|2835|2841|2835|2841|2835|2841|2835|1
1624365690000|2021-06-22 12:41:30|2840.9|2834.9|2840.8|2834.8|2841.1|2835.1|2840.8|2834.8|4
1624365720000|2021-06-22 12:42:00|2840.9|2834.9|2842.4|2836.4|2842.4|2836.4|2840.9|2834.9|5
1624365740000|2021-06-22 12:42:20|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|2842.1|2836.1|1
1624365750000|2021-06-22 12:42:30|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624365760000|2021-06-22 12:42:40|2841.8|2835.8|2841.6|2835.6|2842.1|2836.1|2841.6|2835.6|3
1624365780000|2021-06-22 12:43:00|2841.8|2835.8|2842.9|2836.9|2842.9|2836.9|2841.8|2835.8|2
1624365790000|2021-06-22 12:43:10|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1624365800000|2021-06-22 12:43:20|2842.8|2836.8|2843|2837|2843|2837|2842.8|2836.8|2
1624365810000|2021-06-22 12:43:30|2843.4|2837.4|2843.6|2837.6|2843.6|2837.6|2843.4|2837.4|2
1624365840000|2021-06-22 12:44:00|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1624365850000|2021-06-22 12:44:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.4|2836.4|4
1624365860000|2021-06-22 12:44:20|2842.4|2836.4|2842.5|2836.5|2842.5|2836.5|2842.1|2836.1|3
1624365870000|2021-06-22 12:44:30|2842.8|2836.8|2842.5|2836.5|2842.8|2836.8|2842.5|2836.5|2
1624365880000|2021-06-22 12:44:40|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1624365890000|2021-06-22 12:44:50|2842.5|2836.5|2842.3|2836.3|2842.5|2836.5|2842|2836|3
1624365920000|2021-06-22 12:45:20|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1624365930000|2021-06-22 12:45:30|2842.3|2836.3|2842.5|2836.5|2842.5|2836.5|2842.3|2836.3|2
1624365940000|2021-06-22 12:45:40|2842.9|2836.9|2843.4|2837.4|2844.5|2838.5|2842.9|2836.9|6
1624365950000|2021-06-22 12:45:50|2844.8|2838.8|2843.3|2837.3|2844.8|2838.8|2843.3|2837.3|6
1624365960000|2021-06-22 12:46:00|2843|2837|2842.3|2836.3|2843|2837|2842.3|2836.3|2
1624365970000|2021-06-22 12:46:10|2841.9|2835.9|2842.6|2836.6|2842.6|2836.6|2841.9|2835.9|4
1624365980000|2021-06-22 12:46:20|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624366010000|2021-06-22 12:46:50|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624366020000|2021-06-22 12:47:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624366030000|2021-06-22 12:47:10|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|2842.8|2836.8|1
1624366050000|2021-06-22 12:47:30|2843.1|2837.1|2843.6|2837.6|2843.6|2837.6|2843.1|2837.1|3
1624366060000|2021-06-22 12:47:40|2843.4|2837.4|2843.1|2837.1|2843.4|2837.4|2843.1|2837.1|2
1624366080000|2021-06-22 12:48:00|2843|2837|2842.9|2836.9|2843|2837|2842.9|2836.9|2
1624366090000|2021-06-22 12:48:10|2843|2837|2843|2837|2843|2837|2843|2837|1
1624366110000|2021-06-22 12:48:30|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624366120000|2021-06-22 12:48:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624366140000|2021-06-22 12:49:00|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624366160000|2021-06-22 12:49:20|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624366180000|2021-06-22 12:49:40|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|2842.3|2836.3|1
1624366200000|2021-06-22 12:50:00|2842|2836|2841.8|2835.8|2842|2836|2841.8|2835.8|2
1624366240000|2021-06-22 12:50:40|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1624366250000|2021-06-22 12:50:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624366260000|2021-06-22 12:51:00|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|2841.5|2835.5|1
1624366270000|2021-06-22 12:51:10|2841.3|2835.3|2841.1|2835.1|2841.3|2835.3|2841.1|2835.1|2
1624366310000|2021-06-22 12:51:50|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|2
1624366320000|2021-06-22 12:52:00|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624366330000|2021-06-22 12:52:10|2841.6|2835.6|2842.1|2836.1|2842.1|2836.1|2841.6|2835.6|2
1624366350000|2021-06-22 12:52:30|2842.4|2836.4|2842.4|2836.4|2842.4|2836.4|2842.1|2836.1|3
1624366370000|2021-06-22 12:52:50|2842.6|2836.6|2841.3|2835.3|2842.6|2836.6|2841.3|2835.3|5
1624366380000|2021-06-22 12:53:00|2841|2835|2840.8|2834.8|2841|2835|2840.8|2834.8|2
1624366390000|2021-06-22 12:53:10|2841|2835|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|5
1624366400000|2021-06-22 12:53:20|2841.1|2835.1|2841.6|2835.6|2841.9|2835.9|2841.1|2835.1|5
1624366410000|2021-06-22 12:53:30|2841.4|2835.4|2840.8|2834.8|2841.4|2835.4|2840.8|2834.8|4
1624366420000|2021-06-22 12:53:40|2841|2835|2841|2835|2841|2835|2841|2835|1
1624366430000|2021-06-22 12:53:50|2840.8|2834.8|2840.6|2834.6|2840.8|2834.8|2840.6|2834.6|2
1624366440000|2021-06-22 12:54:00|2840.8|2834.8|2841.3|2835.3|2841.3|2835.3|2840.8|2834.8|2
1624366450000|2021-06-22 12:54:10|2841|2835|2841|2835|2841|2835|2841|2835|1
1624366460000|2021-06-22 12:54:20|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|2840.6|2834.6|1
1624366470000|2021-06-22 12:54:30|2841|2835|2841|2835|2841|2835|2841|2835|1
1624366480000|2021-06-22 12:54:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624366490000|2021-06-22 12:54:50|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624366500000|2021-06-22 12:55:00|2840.8|2834.8|2840.5|2834.5|2840.8|2834.8|2840.5|2834.5|2
1624366510000|2021-06-22 12:55:10|2840.4|2834.4|2840.6|2834.6|2840.6|2834.6|2840.1|2834.1|4
1624366520000|2021-06-22 12:55:20|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|2840.4|2834.4|1
1624366530000|2021-06-22 12:55:30|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2840.1|2834.1|3
1624366540000|2021-06-22 12:55:40|2840.9|2834.9|2841.1|2835.1|2841.1|2835.1|2840.9|2834.9|2
1624366560000|2021-06-22 12:56:00|2841.4|2835.4|2841.9|2835.9|2842.4|2836.4|2841.4|2835.4|3
1624366580000|2021-06-22 12:56:20|2841.4|2835.4|2842.6|2836.6|2842.6|2836.6|2841.4|2835.4|2
1624366590000|2021-06-22 12:56:30|2842.9|2836.9|2842.5|2836.5|2842.9|2836.9|2842.5|2836.5|2
1624366600000|2021-06-22 12:56:40|2842.3|2836.3|2842|2836|2842.3|2836.3|2842|2836|2
1624366610000|2021-06-22 12:56:50|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624366620000|2021-06-22 12:57:00|2841.6|2835.6|2841.1|2835.1|2841.6|2835.6|2841.1|2835.1|3
1624366630000|2021-06-22 12:57:10|2840.9|2834.9|2840.4|2834.4|2840.9|2834.9|2840.4|2834.4|3
1624366640000|2021-06-22 12:57:20|2840.1|2834.1|2840.4|2834.4|2840.4|2834.4|2840.1|2834.1|2
1624366650000|2021-06-22 12:57:30|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|2840.1|2834.1|1
1624366660000|2021-06-22 12:57:40|2840.4|2834.4|2840.1|2834.1|2840.4|2834.4|2840.1|2834.1|2
1624366680000|2021-06-22 12:58:00|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|2839.9|2833.9|1
1624366690000|2021-06-22 12:58:10|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1624366720000|2021-06-22 12:58:40|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624366730000|2021-06-22 12:58:50|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|2
1624366740000|2021-06-22 12:59:00|2839.9|2833.9|2840.1|2834.1|2840.6|2834.6|2839.9|2833.9|4
1624366770000|2021-06-22 12:59:30|2840.5|2834.5|2840.1|2834.1|2840.5|2834.5|2839.6|2833.6|6
1624366780000|2021-06-22 12:59:40|2839.9|2833.9|2839.6|2833.6|2839.9|2833.9|2839.4|2833.4|4
1624366800000|2021-06-22 13:00:00|2839.4|2833.4|2837.5|2831.5|2839.4|2833.4|2837.5|2831.5|11
1624366810000|2021-06-22 13:00:10|2837.8|2831.8|2837.9|2831.9|2838|2832|2837.5|2831.5|8
1624366820000|2021-06-22 13:00:20|2837.8|2831.8|2837.5|2831.5|2837.8|2831.8|2837.5|2831.5|2
1624366830000|2021-06-22 13:00:30|2837.1|2831.1|2836.5|2830.5|2837.1|2831.1|2836.5|2830.5|2
1624366840000|2021-06-22 13:00:40|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1624366850000|2021-06-22 13:00:50|2836.8|2830.8|2836.3|2830.3|2836.8|2830.8|2836.3|2830.3|5
1624366860000|2021-06-22 13:01:00|2836.5|2830.5|2836.8|2830.8|2837|2831|2836.5|2830.5|6
1624366870000|2021-06-22 13:01:10|2837|2831|2837.8|2831.8|2838.4|2832.4|2837|2831|8
1624366880000|2021-06-22 13:01:20|2838|2832|2837.8|2831.8|2838|2832|2837.8|2831.8|2
1624366890000|2021-06-22 13:01:30|2837.9|2831.9|2839.3|2833.3|2839.4|2833.4|2837.9|2831.9|8
1624366900000|2021-06-22 13:01:40|2839|2833|2837.6|2831.6|2839|2833|2837.6|2831.6|6
1624366910000|2021-06-22 13:01:50|2836.9|2830.9|2836.5|2830.5|2837.5|2831.5|2836.5|2830.5|7
1624366920000|2021-06-22 13:02:00|2836.4|2830.4|2836.8|2830.8|2836.9|2830.9|2836.3|2830.3|6
1624366930000|2021-06-22 13:02:10|2836.5|2830.5|2837.1|2831.1|2837.1|2831.1|2836.5|2830.5|6
1624366940000|2021-06-22 13:02:20|2837.4|2831.4|2838.1|2832.1|2838.1|2832.1|2837.1|2831.1|8
1624366950000|2021-06-22 13:02:30|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|4
1624366960000|2021-06-22 13:02:40|2837.4|2831.4|2837.1|2831.1|2837.4|2831.4|2836.9|2830.9|7
1624366970000|2021-06-22 13:02:50|2838|2832|2838.1|2832.1|2838.3|2832.3|2837.5|2831.5|6
1624366980000|2021-06-22 13:03:00|2837.8|2831.8|2835.9|2829.9|2837.8|2831.8|2835.9|2829.9|8
1624366990000|2021-06-22 13:03:10|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2835.4|2829.4|6
1624367000000|2021-06-22 13:03:20|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1624367010000|2021-06-22 13:03:30|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|4
1624367020000|2021-06-22 13:03:40|2836.5|2830.5|2836.4|2830.4|2836.5|2830.5|2836.4|2830.4|2
1624367030000|2021-06-22 13:03:50|2835.4|2829.4|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|4
1624367040000|2021-06-22 13:04:00|2834.9|2828.9|2833.4|2827.4|2835.9|2829.9|2833.4|2827.4|8
1624367050000|2021-06-22 13:04:10|2833.6|2827.6|2833.6|2827.6|2833.9|2827.9|2833.4|2827.4|8
1624367070000|2021-06-22 13:04:30|2833.4|2827.4|2833.6|2827.6|2833.6|2827.6|2833.4|2827.4|2
1624367090000|2021-06-22 13:04:50|2833.5|2827.5|2833|2827|2833.5|2827.5|2833|2827|8
1624367100000|2021-06-22 13:05:00|2833.1|2827.1|2833.4|2827.4|2833.6|2827.6|2833|2827|9
1624367110000|2021-06-22 13:05:10|2833.5|2827.5|2833|2827|2833.5|2827.5|2832.8|2826.8|3
1624367120000|2021-06-22 13:05:20|2833.1|2827.1|2833|2827|2833.5|2827.5|2833|2827|8
1624367130000|2021-06-22 13:05:30|2834.3|2828.3|2835.3|2829.3|2835.3|2829.3|2834.3|2828.3|8
1624367140000|2021-06-22 13:05:40|2835.6|2829.6|2835.6|2829.6|2835.8|2829.8|2835.6|2829.6|3
1624367150000|2021-06-22 13:05:50|2836.1|2830.1|2838.4|2832.4|2838.4|2832.4|2836.1|2830.1|10
1624367160000|2021-06-22 13:06:00|2837.9|2831.9|2837.6|2831.6|2837.9|2831.9|2837.1|2831.1|6
1624367170000|2021-06-22 13:06:10|2837.8|2831.8|2838.3|2832.3|2838.3|2832.3|2837.8|2831.8|7
1624367180000|2021-06-22 13:06:20|2838.6|2832.6|2839.5|2833.5|2840|2834|2838.6|2832.6|8
1624367190000|2021-06-22 13:06:30|2840.3|2834.3|2840.8|2834.8|2840.8|2834.8|2840.3|2834.3|5
1624367200000|2021-06-22 13:06:40|2841|2835|2839.9|2833.9|2841|2835|2839.9|2833.9|6
1624367210000|2021-06-22 13:06:50|2840.3|2834.3|2841.8|2835.8|2842|2836|2840.3|2834.3|7
1624367220000|2021-06-22 13:07:00|2841.3|2835.3|2842|2836|2842.8|2836.8|2841.3|2835.3|12
1624367230000|2021-06-22 13:07:10|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|2841.8|2835.8|1
1624367240000|2021-06-22 13:07:20|2842|2836|2843.8|2837.8|2843.9|2837.9|2842|2836|7
1624367250000|2021-06-22 13:07:30|2843.4|2837.4|2843.3|2837.3|2843.4|2837.4|2843.3|2837.3|2
1624367260000|2021-06-22 13:07:40|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|2842.9|2836.9|1
1624367270000|2021-06-22 13:07:50|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|2843.4|2837.4|1
1624367280000|2021-06-22 13:08:00|2843.8|2837.8|2843.4|2837.4|2844|2838|2843.1|2837.1|6
1624367290000|2021-06-22 13:08:10|2844.3|2838.3|2844.5|2838.5|2845|2839|2844.3|2838.3|7
1624367300000|2021-06-22 13:08:20|2844.8|2838.8|2846|2840|2846.1|2840.1|2844.8|2838.8|11
1624367310000|2021-06-22 13:08:30|2846.3|2840.3|2846.3|2840.3|2846.3|2840.3|2845.4|2839.4|10
1624367320000|2021-06-22 13:08:40|2846.8|2840.8|2846.8|2840.8|2846.8|2840.8|2846.5|2840.5|9
1624367330000|2021-06-22 13:08:50|2846.6|2840.6|2847.4|2841.4|2847.4|2841.4|2846.6|2840.6|3
1624367340000|2021-06-22 13:09:00|2847.8|2841.8|2847.9|2841.9|2848|2842|2847.4|2841.4|5
1624367350000|2021-06-22 13:09:10|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|3
1624367360000|2021-06-22 13:09:20|2847.9|2841.9|2847.6|2841.6|2848.1|2842.1|2847.6|2841.6|4
1624367370000|2021-06-22 13:09:30|2847.9|2841.9|2848.1|2842.1|2848.4|2842.4|2847.9|2841.9|3
1624367380000|2021-06-22 13:09:40|2847.9|2841.9|2847.8|2841.8|2848|2842|2847.8|2841.8|5
1624367390000|2021-06-22 13:09:50|2848|2842|2848.3|2842.3|2848.3|2842.3|2847.9|2841.9|4
1624367400000|2021-06-22 13:10:00|2848.5|2842.5|2848.3|2842.3|2848.5|2842.5|2847.6|2841.6|3
1624367410000|2021-06-22 13:10:10|2848.5|2842.5|2848.8|2842.8|2848.8|2842.8|2848.5|2842.5|2
1624367420000|2021-06-22 13:10:20|2848.5|2842.5|2847.6|2841.6|2848.5|2842.5|2846.1|2840.1|9
1624367430000|2021-06-22 13:10:30|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.9|2841.9|2
1624367440000|2021-06-22 13:10:40|2847.9|2841.9|2848.1|2842.1|2848.1|2842.1|2847.4|2841.4|5
1624367450000|2021-06-22 13:10:50|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2847.6|2841.6|5
1624367460000|2021-06-22 13:11:00|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.9|2841.9|2
1624367470000|2021-06-22 13:11:10|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|2847.6|2841.6|1
1624367480000|2021-06-22 13:11:20|2847.9|2841.9|2848.1|2842.1|2848.4|2842.4|2847.9|2841.9|3
1624367490000|2021-06-22 13:11:30|2848.4|2842.4|2848.4|2842.4|2848.6|2842.6|2848.4|2842.4|3
1624367500000|2021-06-22 13:11:40|2848.1|2842.1|2848.1|2842.1|2848.4|2842.4|2848.1|2842.1|3
1624367510000|2021-06-22 13:11:50|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|2848.4|2842.4|1
1624367520000|2021-06-22 13:12:00|2848.1|2842.1|2847.9|2841.9|2848.1|2842.1|2847.6|2841.6|3
1624367530000|2021-06-22 13:12:10|2847.6|2841.6|2849.4|2843.4|2849.4|2843.4|2847.6|2841.6|7
1624367540000|2021-06-22 13:12:20|2849.6|2843.6|2849.4|2843.4|2849.9|2843.9|2849.1|2843.1|5
1624367550000|2021-06-22 13:12:30|2849.6|2843.6|2848.6|2842.6|2849.6|2843.6|2848.6|2842.6|4
1624367560000|2021-06-22 13:12:40|2849.4|2843.4|2849.4|2843.4|2849.6|2843.6|2849.4|2843.4|3
1624367570000|2021-06-22 13:12:50|2849.6|2843.6|2849.9|2843.9|2850.4|2844.4|2849.4|2843.4|7
1624367580000|2021-06-22 13:13:00|2850.1|2844.1|2850.9|2844.9|2851.1|2845.1|2850.1|2844.1|11
1624367590000|2021-06-22 13:13:10|2851.1|2845.1|2852.1|2846.1|2852.1|2846.1|2851.1|2845.1|3
1624367600000|2021-06-22 13:13:20|2851.9|2845.9|2851.4|2845.4|2851.9|2845.9|2851.4|2845.4|7
1624367610000|2021-06-22 13:13:30|2851.6|2845.6|2852.1|2846.1|2852.6|2846.6|2851.6|2845.6|11
1624367620000|2021-06-22 13:13:40|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2851.9|2845.9|4
1624367630000|2021-06-22 13:13:50|2851.9|2845.9|2852.9|2846.9|2852.9|2846.9|2851.9|2845.9|6
1624367640000|2021-06-22 13:14:00|2852.4|2846.4|2852.1|2846.1|2852.9|2846.9|2851.9|2845.9|10
1624367650000|2021-06-22 13:14:10|2852.4|2846.4|2852.6|2846.6|2852.9|2846.9|2852.4|2846.4|10
1624367660000|2021-06-22 13:14:20|2852.4|2846.4|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1624367670000|2021-06-22 13:14:30|2852.4|2846.4|2852.6|2846.6|2852.6|2846.6|2852.4|2846.4|2
1624367680000|2021-06-22 13:14:40|2852.4|2846.4|2851.9|2845.9|2852.9|2846.9|2851.9|2845.9|10
1624367690000|2021-06-22 13:14:50|2851.6|2845.6|2852.9|2846.9|2852.9|2846.9|2851.6|2845.6|5
1624367700000|2021-06-22 13:15:00|2852.4|2846.4|2852.1|2846.1|2852.4|2846.4|2852.1|2846.1|2
1624367710000|2021-06-22 13:15:10|2852.4|2846.4|2852.1|2846.1|2852.9|2846.9|2852.1|2846.1|5
1624367720000|2021-06-22 13:15:20|2852.4|2846.4|2852.8|2846.8|2852.9|2846.9|2852.4|2846.4|5
1624367730000|2021-06-22 13:15:30|2852.4|2846.4|2852.4|2846.4|2852.4|2846.4|2852.1|2846.1|3
1624367740000|2021-06-22 13:15:40|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|1
1624367750000|2021-06-22 13:15:50|2852|2846|2850.5|2844.5|2852|2846|2850.5|2844.5|4
1624367760000|2021-06-22 13:16:00|2850.1|2844.1|2851.8|2845.8|2851.8|2845.8|2850.1|2844.1|7
1624367770000|2021-06-22 13:16:10|2852|2846|2852.4|2846.4|2852.6|2846.6|2852|2846|4
1624367780000|2021-06-22 13:16:20|2852.3|2846.3|2852|2846|2852.3|2846.3|2851.9|2845.9|4
1624367790000|2021-06-22 13:16:30|2851.9|2845.9|2851.6|2845.6|2851.9|2845.9|2851.6|2845.6|2
1624367800000|2021-06-22 13:16:40|2851.9|2845.9|2852.4|2846.4|2852.6|2846.6|2851.9|2845.9|6
1624367830000|2021-06-22 13:17:10|2852.6|2846.6|2852.9|2846.9|2853.6|2847.6|2852.6|2846.6|5
1624367840000|2021-06-22 13:17:20|2853.1|2847.1|2853.1|2847.1|2853.4|2847.4|2853.1|2847.1|3
1624367850000|2021-06-22 13:17:30|2853.4|2847.4|2853.6|2847.6|2853.9|2847.9|2853.4|2847.4|3
1624367860000|2021-06-22 13:17:40|2853.3|2847.3|2853|2847|2853.3|2847.3|2853|2847|2
1624367870000|2021-06-22 13:17:50|2852.9|2846.9|2853.3|2847.3|2853.3|2847.3|2852.9|2846.9|3
1624367880000|2021-06-22 13:18:00|2853.6|2847.6|2853.9|2847.9|2853.9|2847.9|2853.6|2847.6|2
1624367890000|2021-06-22 13:18:10|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|2854.1|2848.1|1
1624367900000|2021-06-22 13:18:20|2855.1|2849.1|2854|2848|2855.1|2849.1|2854|2848|5
1624367910000|2021-06-22 13:18:30|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|2853.8|2847.8|1
1624367920000|2021-06-22 13:18:40|2853.5|2847.5|2852.6|2846.6|2853.5|2847.5|2852.3|2846.3|6
1624367930000|2021-06-22 13:18:50|2852.4|2846.4|2851.8|2845.8|2852.4|2846.4|2851.5|2845.5|3
1624367950000|2021-06-22 13:19:10|2852.1|2846.1|2852.5|2846.5|2852.5|2846.5|2852.1|2846.1|2
1624367960000|2021-06-22 13:19:20|2853.1|2847.1|2851.8|2845.8|2853.4|2847.4|2851.8|2845.8|4
1624367970000|2021-06-22 13:19:30|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|2851.5|2845.5|1
1624367980000|2021-06-22 13:19:40|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|2851.1|2845.1|1
1624368000000|2021-06-22 13:20:00|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1624368010000|2021-06-22 13:20:10|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|2852.3|2846.3|1
1624368020000|2021-06-22 13:20:20|2852|2846|2851.4|2845.4|2852|2846|2851.4|2845.4|3
1624368030000|2021-06-22 13:20:30|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624368040000|2021-06-22 13:20:40|2852|2846|2851.8|2845.8|2852|2846|2851.8|2845.8|2
1624368050000|2021-06-22 13:20:50|2851.5|2845.5|2851.3|2845.3|2851.5|2845.5|2851.3|2845.3|2
1624368060000|2021-06-22 13:21:00|2851|2845|2850.8|2844.8|2851|2845|2850.1|2844.1|7
1624368070000|2021-06-22 13:21:10|2851|2845|2851.3|2845.3|2851.4|2845.4|2850.8|2844.8|5
1624368080000|2021-06-22 13:21:20|2851|2845|2850.6|2844.6|2851|2845|2850.6|2844.6|2
1624368100000|2021-06-22 13:21:40|2850.5|2844.5|2850.3|2844.3|2850.5|2844.5|2850.3|2844.3|2
1624368110000|2021-06-22 13:21:50|2850.4|2844.4|2849.9|2843.9|2850.4|2844.4|2849.9|2843.9|3
1624368120000|2021-06-22 13:22:00|2849.8|2843.8|2849.3|2843.3|2849.8|2843.8|2849.3|2843.3|2
1624368130000|2021-06-22 13:22:10|2849|2843|2848.1|2842.1|2849|2843|2848.1|2842.1|2
1624368140000|2021-06-22 13:22:20|2848.3|2842.3|2849|2843|2849.6|2843.6|2848.1|2842.1|8
1624368150000|2021-06-22 13:22:30|2849.3|2843.3|2849.4|2843.4|2849.4|2843.4|2849.3|2843.3|2
1624368160000|2021-06-22 13:22:40|2849|2843|2849|2843|2849|2843|2849|2843|1
1624368170000|2021-06-22 13:22:50|2848.8|2842.8|2848.5|2842.5|2848.8|2842.8|2848.5|2842.5|2
1624368180000|2021-06-22 13:23:00|2848.8|2842.8|2849.5|2843.5|2849.5|2843.5|2848.8|2842.8|3
1624368190000|2021-06-22 13:23:10|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|2849.4|2843.4|1
1624368200000|2021-06-22 13:23:20|2849.1|2843.1|2849|2843|2849.1|2843.1|2849|2843|2
1624368210000|2021-06-22 13:23:30|2848.9|2842.9|2849.3|2843.3|2849.3|2843.3|2848.9|2842.9|3
1624368220000|2021-06-22 13:23:40|2849|2843|2849.3|2843.3|2849.3|2843.3|2849|2843|2
1624368230000|2021-06-22 13:23:50|2849.5|2843.5|2849.5|2843.5|2849.8|2843.8|2849.5|2843.5|3
1624368240000|2021-06-22 13:24:00|2849.6|2843.6|2850|2844|2850.5|2844.5|2849.6|2843.6|5
1624368250000|2021-06-22 13:24:10|2850.1|2844.1|2850|2844|2850.1|2844.1|2849.8|2843.8|4
1624368260000|2021-06-22 13:24:20|2851.1|2845.1|2850.8|2844.8|2851.1|2845.1|2850.8|2844.8|3
1624368270000|2021-06-22 13:24:30|2850.9|2844.9|2851.6|2845.6|2852|2846|2850.9|2844.9|4
1624368290000|2021-06-22 13:24:50|2851.9|2845.9|2851.3|2845.3|2851.9|2845.9|2851.3|2845.3|4
1624368300000|2021-06-22 13:25:00|2851|2845|2851|2845|2851|2845|2851|2845|1
1624368310000|2021-06-22 13:25:10|2851.5|2845.5|2852|2846|2852|2846|2851.5|2845.5|5
1624368330000|2021-06-22 13:25:30|2851.8|2845.8|2852|2846|2852.3|2846.3|2851.8|2845.8|3
1624368350000|2021-06-22 13:25:50|2852.3|2846.3|2852.1|2846.1|2852.6|2846.6|2852.1|2846.1|4
1624368360000|2021-06-22 13:26:00|2852|2846|2850.5|2844.5|2852|2846|2850.5|2844.5|4
1624368370000|2021-06-22 13:26:10|2849.9|2843.9|2850|2844|2850.3|2844.3|2849.9|2843.9|3
1624368380000|2021-06-22 13:26:20|2850.3|2844.3|2849.4|2843.4|2850.3|2844.3|2849.4|2843.4|4
1624368390000|2021-06-22 13:26:30|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1624368400000|2021-06-22 13:26:40|2849.5|2843.5|2850|2844|2850|2844|2849.5|2843.5|3
1624368410000|2021-06-22 13:26:50|2849.5|2843.5|2849.4|2843.4|2849.5|2843.5|2848.9|2842.9|5
1624368420000|2021-06-22 13:27:00|2849.1|2843.1|2848.8|2842.8|2849.3|2843.3|2848.8|2842.8|3
1624368430000|2021-06-22 13:27:10|2848.9|2842.9|2848.5|2842.5|2848.9|2842.9|2848.5|2842.5|7
1624368440000|2021-06-22 13:27:20|2848.8|2842.8|2849.3|2843.3|2849.3|2843.3|2848.8|2842.8|6
1624368450000|2021-06-22 13:27:30|2849.5|2843.5|2849.8|2843.8|2849.8|2843.8|2849.5|2843.5|2
1624368460000|2021-06-22 13:27:40|2850|2844|2849.9|2843.9|2850|2844|2849.6|2843.6|5
1624368470000|2021-06-22 13:27:50|2849.6|2843.6|2849.5|2843.5|2849.9|2843.9|2849.5|2843.5|4
1624368480000|2021-06-22 13:28:00|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|2849.6|2843.6|1
1624368500000|2021-06-22 13:28:20|2849.5|2843.5|2849.3|2843.3|2849.5|2843.5|2849.3|2843.3|2
1624368510000|2021-06-22 13:28:30|2849|2843|2848.3|2842.3|2849|2843|2847.5|2841.5|7
1624368520000|2021-06-22 13:28:40|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|2848.8|2842.8|1
1624368540000|2021-06-22 13:29:00|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|2848.5|2842.5|1
1624368550000|2021-06-22 13:29:10|2848.3|2842.3|2846.6|2840.6|2848.3|2842.3|2846.4|2840.4|8
1624368560000|2021-06-22 13:29:20|2847|2841|2847|2841|2847|2841|2847|2841|1
1624368570000|2021-06-22 13:29:30|2846.4|2840.4|2845.4|2839.4|2846.4|2840.4|2845.4|2839.4|6
1624368580000|2021-06-22 13:29:40|2845.9|2839.9|2845.4|2839.4|2845.9|2839.9|2845.4|2839.4|3
1624368590000|2021-06-22 13:29:50|2844.6|2838.6|2844.6|2838.6|2845.1|2839.1|2844.6|2838.6|4
1624368600000|2021-06-22 13:30:00|2844.9|2838.9|2843.4|2837.4|2844.9|2838.9|2843.4|2837.4|8
1624368610000|2021-06-22 13:30:10|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|2843.1|2837.1|1
1624368620000|2021-06-22 13:30:20|2842.9|2836.9|2844.5|2838.5|2844.5|2838.5|2842.9|2836.9|6
1624368630000|2021-06-22 13:30:30|2843.5|2837.5|2842.6|2836.6|2843.5|2837.5|2842.6|2836.6|4
1624368640000|2021-06-22 13:30:40|2842.1|2836.1|2840.8|2834.8|2842.1|2836.1|2840.8|2834.8|6
1624368650000|2021-06-22 13:30:50|2840.9|2834.9|2841.9|2835.9|2841.9|2835.9|2840.9|2834.9|4
1624368660000|2021-06-22 13:31:00|2841.5|2835.5|2841|2835|2841.5|2835.5|2841|2835|4
1624368670000|2021-06-22 13:31:10|2841.3|2835.3|2841.5|2835.5|2841.5|2835.5|2841.3|2835.3|2
1624368680000|2021-06-22 13:31:20|2841.8|2835.8|2842.9|2836.9|2843.1|2837.1|2841.8|2835.8|4
1624368690000|2021-06-22 13:31:30|2842.6|2836.6|2841.1|2835.1|2842.6|2836.6|2841.1|2835.1|4
1624368700000|2021-06-22 13:31:40|2840.6|2834.6|2841.1|2835.1|2841.1|2835.1|2840.6|2834.6|2
1624368710000|2021-06-22 13:31:50|2840.9|2834.9|2841.4|2835.4|2841.4|2835.4|2840.9|2834.9|3
1624368720000|2021-06-22 13:32:00|2841.1|2835.1|2842.6|2836.6|2842.6|2836.6|2841.1|2835.1|6
1624368730000|2021-06-22 13:32:10|2842.9|2836.9|2843.1|2837.1|2843.4|2837.4|2842.9|2836.9|4
1624368740000|2021-06-22 13:32:20|2842.9|2836.9|2842.1|2836.1|2842.9|2836.9|2841.9|2835.9|4
1624368750000|2021-06-22 13:32:30|2842.6|2836.6|2842.6|2836.6|2842.6|2836.6|2842.1|2836.1|6
1624368760000|2021-06-22 13:32:40|2842.4|2836.4|2840.8|2834.8|2842.4|2836.4|2840.8|2834.8|5
1624368770000|2021-06-22 13:32:50|2840.5|2834.5|2840|2834|2840.5|2834.5|2839.8|2833.8|5
1624368780000|2021-06-22 13:33:00|2840.1|2834.1|2839.3|2833.3|2840.3|2834.3|2839.3|2833.3|7
1624368790000|2021-06-22 13:33:10|2839|2833|2838.5|2832.5|2839|2833|2838.5|2832.5|4
1624368800000|2021-06-22 13:33:20|2838.3|2832.3|2837.8|2831.8|2838.3|2832.3|2837.8|2831.8|3
1624368810000|2021-06-22 13:33:30|2837.5|2831.5|2837.5|2831.5|2837.8|2831.8|2837.3|2831.3|5
1624368820000|2021-06-22 13:33:40|2837.6|2831.6|2838.5|2832.5|2838.6|2832.6|2837.6|2831.6|7
1624368830000|2021-06-22 13:33:50|2839.1|2833.1|2838.8|2832.8|2839.1|2833.1|2838.8|2832.8|3
1624368840000|2021-06-22 13:34:00|2838.3|2832.3|2838.1|2832.1|2839|2833|2838.1|2832.1|7
1624368850000|2021-06-22 13:34:10|2838.4|2832.4|2838.4|2832.4|2838.6|2832.6|2838.3|2832.3|4
1624368860000|2021-06-22 13:34:20|2838.3|2832.3|2838.5|2832.5|2838.5|2832.5|2838.3|2832.3|4
1624368870000|2021-06-22 13:34:30|2838.8|2832.8|2839.3|2833.3|2839.4|2833.4|2838.8|2832.8|4
1624368880000|2021-06-22 13:34:40|2839.6|2833.6|2838.9|2832.9|2839.6|2833.6|2838.9|2832.9|4
1624368890000|2021-06-22 13:34:50|2838.5|2832.5|2838.8|2832.8|2838.8|2832.8|2838.5|2832.5|2
1624368900000|2021-06-22 13:35:00|2838.5|2832.5|2837|2831|2838.5|2832.5|2837|2831|3
1624368910000|2021-06-22 13:35:10|2837.6|2831.6|2836.5|2830.5|2837.6|2831.6|2836.5|2830.5|5
1624368920000|2021-06-22 13:35:20|2836.1|2830.1|2836|2830|2836.3|2830.3|2835.9|2829.9|7
1624368930000|2021-06-22 13:35:30|2836.3|2830.3|2835.9|2829.9|2836.3|2830.3|2835.5|2829.5|4
1624368940000|2021-06-22 13:35:40|2835.4|2829.4|2836.8|2830.8|2836.8|2830.8|2835.4|2829.4|3
1624368950000|2021-06-22 13:35:50|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|2836.6|2830.6|1
1624368960000|2021-06-22 13:36:00|2836.3|2830.3|2835.8|2829.8|2836.3|2830.3|2835.8|2829.8|3
1624368970000|2021-06-22 13:36:10|2835.1|2829.1|2835.3|2829.3|2835.3|2829.3|2834.9|2828.9|4
1624368980000|2021-06-22 13:36:20|2835.4|2829.4|2835.3|2829.3|2835.4|2829.4|2835.3|2829.3|2
1624368990000|2021-06-22 13:36:30|2835|2829|2837.1|2831.1|2837.1|2831.1|2835|2829|3
1624369000000|2021-06-22 13:36:40|2837.4|2831.4|2837.3|2831.3|2837.6|2831.6|2836.9|2830.9|6
1624369010000|2021-06-22 13:36:50|2837|2831|2837.3|2831.3|2837.3|2831.3|2836.6|2830.6|6
1624369020000|2021-06-22 13:37:00|2837.5|2831.5|2839.6|2833.6|2839.6|2833.6|2837.5|2831.5|8
1624369030000|2021-06-22 13:37:10|2839.3|2833.3|2838|2832|2839.3|2833.3|2838|2832|3
1624369040000|2021-06-22 13:37:20|2837.6|2831.6|2837.9|2831.9|2838.9|2832.9|2837.6|2831.6|7
1624369050000|2021-06-22 13:37:30|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|2838.5|2832.5|1
1624369060000|2021-06-22 13:37:40|2838|2832|2837.4|2831.4|2838|2832|2837.4|2831.4|3
1624369070000|2021-06-22 13:37:50|2837|2831|2837|2831|2837.1|2831.1|2836.8|2830.8|4
1624369080000|2021-06-22 13:38:00|2836.8|2830.8|2837.3|2831.3|2837.3|2831.3|2836.8|2830.8|3
1624369090000|2021-06-22 13:38:10|2837.1|2831.1|2837.4|2831.4|2837.5|2831.5|2837.1|2831.1|4
1624369100000|2021-06-22 13:38:20|2837.5|2831.5|2836.4|2830.4|2837.5|2831.5|2836.4|2830.4|6
1624369110000|2021-06-22 13:38:30|2836.1|2830.1|2835.9|2829.9|2836.1|2830.1|2835.9|2829.9|2
1624369130000|2021-06-22 13:38:50|2836.1|2830.1|2836.6|2830.6|2837.1|2831.1|2836.1|2830.1|5
1624369140000|2021-06-22 13:39:00|2836.9|2830.9|2837.1|2831.1|2837.4|2831.4|2836.9|2830.9|3
1624369150000|2021-06-22 13:39:10|2837.4|2831.4|2839.4|2833.4|2839.4|2833.4|2837.4|2831.4|4
1624369160000|2021-06-22 13:39:20|2839.1|2833.1|2839.1|2833.1|2839.8|2833.8|2839.1|2833.1|4
1624369170000|2021-06-22 13:39:30|2838.9|2832.9|2839|2833|2839.3|2833.3|2838.9|2832.9|3
1624369190000|2021-06-22 13:39:50|2839.3|2833.3|2839.8|2833.8|2839.8|2833.8|2839.3|2833.3|3
1624369200000|2021-06-22 13:40:00|2839.6|2833.6|2839.8|2833.8|2839.8|2833.8|2839.4|2833.4|4
1624369210000|2021-06-22 13:40:10|2840|2834|2840.8|2834.8|2841|2835|2840|2834|10
1624369230000|2021-06-22 13:40:30|2841|2835|2841.5|2835.5|2841.5|2835.5|2841|2835|4
1624369240000|2021-06-22 13:40:40|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|2841.3|2835.3|1
1624369250000|2021-06-22 13:40:50|2841.5|2835.5|2841|2835|2841.5|2835.5|2841|2835|3
1624369260000|2021-06-22 13:41:00|2841.4|2835.4|2840.8|2834.8|2841.9|2835.9|2840.8|2834.8|5
1624369270000|2021-06-22 13:41:10|2840.6|2834.6|2840.5|2834.5|2840.6|2834.6|2840|2834|4
1624369280000|2021-06-22 13:41:20|2840|2834|2839.9|2833.9|2840.1|2834.1|2839.4|2833.4|7
1624369290000|2021-06-22 13:41:30|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624369300000|2021-06-22 13:41:40|2839.4|2833.4|2838.9|2832.9|2839.4|2833.4|2838.9|2832.9|3
1624369310000|2021-06-22 13:41:50|2839|2833|2839|2833|2839|2833|2838.8|2832.8|3
1624369320000|2021-06-22 13:42:00|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624369330000|2021-06-22 13:42:10|2838.9|2832.9|2839.5|2833.5|2839.5|2833.5|2838.9|2832.9|3
1624369340000|2021-06-22 13:42:20|2839.9|2833.9|2840.6|2834.6|2840.6|2834.6|2839.9|2833.9|2
1624369360000|2021-06-22 13:42:40|2840.8|2834.8|2840.8|2834.8|2841|2835|2840.4|2834.4|5
1624369370000|2021-06-22 13:42:50|2841|2835|2840.5|2834.5|2841|2835|2840.5|2834.5|2
1624369380000|2021-06-22 13:43:00|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624369390000|2021-06-22 13:43:10|2839.5|2833.5|2839.8|2833.8|2839.9|2833.9|2839.5|2833.5|3
1624369400000|2021-06-22 13:43:20|2840.1|2834.1|2840.5|2834.5|2840.8|2834.8|2840.1|2834.1|8
1624369410000|2021-06-22 13:43:30|2840.3|2834.3|2841.5|2835.5|2841.5|2835.5|2840.3|2834.3|8
1624369420000|2021-06-22 13:43:40|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624369430000|2021-06-22 13:43:50|2841.1|2835.1|2840.3|2834.3|2841.1|2835.1|2840.3|2834.3|4
1624369440000|2021-06-22 13:44:00|2840|2834|2840.4|2834.4|2840.4|2834.4|2840|2834|5
1624369450000|2021-06-22 13:44:10|2840.1|2834.1|2839.3|2833.3|2840.1|2834.1|2839.3|2833.3|4
1624369460000|2021-06-22 13:44:20|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2838.9|2832.9|7
1624369480000|2021-06-22 13:44:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624369490000|2021-06-22 13:44:50|2839.4|2833.4|2837.9|2831.9|2839.8|2833.8|2837.9|2831.9|6
1624369500000|2021-06-22 13:45:00|2838.1|2832.1|2838.9|2832.9|2838.9|2832.9|2838.1|2832.1|3
1624369510000|2021-06-22 13:45:10|2839.1|2833.1|2838.4|2832.4|2839.3|2833.3|2838.4|2832.4|5
1624369520000|2021-06-22 13:45:20|2838.3|2832.3|2837.6|2831.6|2838.3|2832.3|2837.6|2831.6|2
1624369530000|2021-06-22 13:45:30|2837.9|2831.9|2837.1|2831.1|2837.9|2831.9|2836.6|2830.6|4
1624369540000|2021-06-22 13:45:40|2836.9|2830.9|2837.1|2831.1|2837.1|2831.1|2836.6|2830.6|3
1624369550000|2021-06-22 13:45:50|2837.5|2831.5|2837.5|2831.5|2837.6|2831.6|2837.4|2831.4|4
1624369560000|2021-06-22 13:46:00|2837.4|2831.4|2838.5|2832.5|2838.5|2832.5|2837.4|2831.4|6
1624369570000|2021-06-22 13:46:10|2838.6|2832.6|2838.6|2832.6|2838.8|2832.8|2838.6|2832.6|3
1624369580000|2021-06-22 13:46:20|2839.3|2833.3|2839.5|2833.5|2839.5|2833.5|2839.3|2833.3|2
1624369590000|2021-06-22 13:46:30|2839.4|2833.4|2839.6|2833.6|2839.8|2833.8|2839.4|2833.4|3
1624369600000|2021-06-22 13:46:40|2839.3|2833.3|2839.8|2833.8|2839.9|2833.9|2839.3|2833.3|5
1624369620000|2021-06-22 13:47:00|2839.5|2833.5|2839.1|2833.1|2839.5|2833.5|2839.1|2833.1|3
1624369630000|2021-06-22 13:47:10|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1624369650000|2021-06-22 13:47:30|2840.1|2834.1|2840|2834|2840.3|2834.3|2839.9|2833.9|6
1624369660000|2021-06-22 13:47:40|2839.9|2833.9|2839|2833|2839.9|2833.9|2838.9|2832.9|6
1624369670000|2021-06-22 13:47:50|2839.3|2833.3|2838.5|2832.5|2839.3|2833.3|2838.5|2832.5|4
1624369680000|2021-06-22 13:48:00|2838.3|2832.3|2837.1|2831.1|2838.3|2832.3|2837.1|2831.1|3
1624369690000|2021-06-22 13:48:10|2836.9|2830.9|2837.9|2831.9|2837.9|2831.9|2836.9|2830.9|5
1624369700000|2021-06-22 13:48:20|2838.9|2832.9|2838.5|2832.5|2839.1|2833.1|2838.5|2832.5|4
1624369710000|2021-06-22 13:48:30|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|2838.1|2832.1|1
1624369720000|2021-06-22 13:48:40|2838.5|2832.5|2838.3|2832.3|2838.5|2832.5|2838.1|2832.1|3
1624369730000|2021-06-22 13:48:50|2838.5|2832.5|2838.4|2832.4|2838.5|2832.5|2838.4|2832.4|2
1624369740000|2021-06-22 13:49:00|2838.1|2832.1|2838.6|2832.6|2838.6|2832.6|2838.1|2832.1|3
1624369750000|2021-06-22 13:49:10|2839.1|2833.1|2839.4|2833.4|2839.8|2833.8|2839.1|2833.1|3
1624369760000|2021-06-22 13:49:20|2839.1|2833.1|2839.4|2833.4|2839.5|2833.5|2839.1|2833.1|3
1624369780000|2021-06-22 13:49:40|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|2839.1|2833.1|1
1624369790000|2021-06-22 13:49:50|2839.3|2833.3|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|6
1624369800000|2021-06-22 13:50:00|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2839.1|2833.1|3
1624369810000|2021-06-22 13:50:10|2840|2834|2840.8|2834.8|2840.8|2834.8|2840|2834|4
1624369820000|2021-06-22 13:50:20|2841.1|2835.1|2841.5|2835.5|2841.5|2835.5|2840.9|2834.9|6
1624369830000|2021-06-22 13:50:30|2841.8|2835.8|2841.6|2835.6|2841.8|2835.8|2841.6|2835.6|2
1624369850000|2021-06-22 13:50:50|2841.3|2835.3|2841.1|2835.1|2841.3|2835.3|2840|2834|5
1624369860000|2021-06-22 13:51:00|2840.9|2834.9|2839.9|2833.9|2840.9|2834.9|2839.9|2833.9|4
1624369870000|2021-06-22 13:51:10|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|4
1624369880000|2021-06-22 13:51:20|2840.1|2834.1|2839.6|2833.6|2840.6|2834.6|2839.6|2833.6|6
1624369890000|2021-06-22 13:51:30|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|2839.4|2833.4|1
1624369900000|2021-06-22 13:51:40|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|2839.6|2833.6|1
1624369910000|2021-06-22 13:51:50|2839.4|2833.4|2838.4|2832.4|2839.4|2833.4|2838.4|2832.4|4
1624369920000|2021-06-22 13:52:00|2838.6|2832.6|2838.9|2832.9|2838.9|2832.9|2838.6|2832.6|2
1624369930000|2021-06-22 13:52:10|2839.1|2833.1|2840.6|2834.6|2840.6|2834.6|2839.1|2833.1|8
1624369950000|2021-06-22 13:52:30|2840.4|2834.4|2839.6|2833.6|2840.4|2834.4|2839.6|2833.6|4
1624369960000|2021-06-22 13:52:40|2839.1|2833.1|2839.6|2833.6|2839.6|2833.6|2838.9|2832.9|3
1624369970000|2021-06-22 13:52:50|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|2839.8|2833.8|1
1624369980000|2021-06-22 13:53:00|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|4
1624369990000|2021-06-22 13:53:10|2839.9|2833.9|2839.4|2833.4|2839.9|2833.9|2839.4|2833.4|2
1624370010000|2021-06-22 13:53:30|2838.9|2832.9|2839.3|2833.3|2839.3|2833.3|2838.9|2832.9|2
1624370020000|2021-06-22 13:53:40|2838.9|2832.9|2838.3|2832.3|2838.9|2832.9|2838|2832|5
1624370030000|2021-06-22 13:53:50|2838.1|2832.1|2838.3|2832.3|2838.3|2832.3|2838.1|2832.1|2
1624370070000|2021-06-22 13:54:30|2838|2832|2838.3|2832.3|2838.3|2832.3|2838|2832|2
1624370080000|2021-06-22 13:54:40|2838|2832|2838|2832|2838|2832|2838|2832|1
1624370090000|2021-06-22 13:54:50|2838.1|2832.1|2838|2832|2838.1|2832.1|2838|2832|2
1624370100000|2021-06-22 13:55:00|2837.8|2831.8|2837|2831|2837.8|2831.8|2836.8|2830.8|3
1624370110000|2021-06-22 13:55:10|2836.8|2830.8|2837|2831|2837.3|2831.3|2836.8|2830.8|3
1624370130000|2021-06-22 13:55:30|2836.8|2830.8|2836.8|2830.8|2836.8|2830.8|2836.1|2830.1|6
1624370140000|2021-06-22 13:55:40|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|2836.4|2830.4|1
1624370150000|2021-06-22 13:55:50|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|4
1624370160000|2021-06-22 13:56:00|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|2
1624370180000|2021-06-22 13:56:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624370190000|2021-06-22 13:56:30|2837.1|2831.1|2837.4|2831.4|2837.4|2831.4|2837.1|2831.1|2
1624370200000|2021-06-22 13:56:40|2837.6|2831.6|2837.8|2831.8|2837.8|2831.8|2837.6|2831.6|2
1624370210000|2021-06-22 13:56:50|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|4
1624370220000|2021-06-22 13:57:00|2837.1|2831.1|2837.5|2831.5|2837.5|2831.5|2837.1|2831.1|3
1624370230000|2021-06-22 13:57:10|2837.3|2831.3|2837.5|2831.5|2837.5|2831.5|2837.3|2831.3|2
1624370240000|2021-06-22 13:57:20|2837.3|2831.3|2836.8|2830.8|2837.3|2831.3|2836.4|2830.4|4
1624370250000|2021-06-22 13:57:30|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|2836.5|2830.5|1
1624370260000|2021-06-22 13:57:40|2836.8|2830.8|2836.5|2830.5|2836.8|2830.8|2836.5|2830.5|2
1624370270000|2021-06-22 13:57:50|2836.3|2830.3|2835.1|2829.1|2836.3|2830.3|2835.1|2829.1|6
1624370280000|2021-06-22 13:58:00|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2835.4|2829.4|2
1624370290000|2021-06-22 13:58:10|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|2835.5|2829.5|1
1624370300000|2021-06-22 13:58:20|2835.4|2829.4|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|2
1624370310000|2021-06-22 13:58:30|2834.9|2828.9|2835.1|2829.1|2835.4|2829.4|2834.9|2828.9|3
1624370320000|2021-06-22 13:58:40|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|2834.9|2828.9|1
1624370330000|2021-06-22 13:58:50|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|2
1624370340000|2021-06-22 13:59:00|2834.9|2828.9|2834.6|2828.6|2834.9|2828.9|2834.6|2828.6|4
1624370360000|2021-06-22 13:59:20|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.9|2828.9|2
1624370370000|2021-06-22 13:59:30|2835.4|2829.4|2834.6|2828.6|2835.4|2829.4|2834.6|2828.6|3
1624370380000|2021-06-22 13:59:40|2834.9|2828.9|2835.4|2829.4|2835.4|2829.4|2834.9|2828.9|2
1624370390000|2021-06-22 13:59:50|2836.4|2830.4|2836.9|2830.9|2837.3|2831.3|2836.4|2830.4|4
1624370400000|2021-06-22 14:00:00|2837|2831|2837.1|2831.1|2837.1|2831.1|2836.9|2830.9|5
1624370410000|2021-06-22 14:00:10|2836.9|2830.9|2836.6|2830.6|2836.9|2830.9|2836.6|2830.6|4
1624370420000|2021-06-22 14:00:20|2836.9|2830.9|2837.6|2831.6|2837.6|2831.6|2836.9|2830.9|3
1624370440000|2021-06-22 14:00:40|2837.4|2831.4|2836.9|2830.9|2837.4|2831.4|2836.4|2830.4|6
1624370450000|2021-06-22 14:00:50|2837.4|2831.4|2837.9|2831.9|2837.9|2831.9|2836.4|2830.4|11
1624370460000|2021-06-22 14:01:00|2837.6|2831.6|2836.9|2830.9|2837.6|2831.6|2836.9|2830.9|3
1624370470000|2021-06-22 14:01:10|2837.1|2831.1|2837.3|2831.3|2837.3|2831.3|2836.9|2830.9|4
1624370490000|2021-06-22 14:01:30|2837|2831|2836.5|2830.5|2837.3|2831.3|2836.5|2830.5|5
1624370500000|2021-06-22 14:01:40|2836.3|2830.3|2836.3|2830.3|2836.3|2830.3|2836.1|2830.1|5
1624370510000|2021-06-22 14:01:50|2836.1|2830.1|2835.4|2829.4|2836.1|2830.1|2835.4|2829.4|3
1624370520000|2021-06-22 14:02:00|2835.1|2829.1|2835.4|2829.4|2835.4|2829.4|2835.1|2829.1|4
1624370530000|2021-06-22 14:02:10|2835.6|2829.6|2835.4|2829.4|2835.6|2829.6|2834.9|2828.9|5
1624370540000|2021-06-22 14:02:20|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|2835.1|2829.1|1
1624370550000|2021-06-22 14:02:30|2834.9|2828.9|2835.1|2829.1|2835.1|2829.1|2834.6|2828.6|4
1624370560000|2021-06-22 14:02:40|2835.4|2829.4|2836.1|2830.1|2836.8|2830.8|2835.4|2829.4|8
1624370570000|2021-06-22 14:02:50|2835.9|2829.9|2835.6|2829.6|2835.9|2829.9|2835.6|2829.6|2
1624370590000|2021-06-22 14:03:10|2835.9|2829.9|2836.3|2830.3|2836.3|2830.3|2835.9|2829.9|2
1624370600000|2021-06-22 14:03:20|2836.5|2830.5|2835.9|2829.9|2836.8|2830.8|2835.9|2829.9|7
1624370610000|2021-06-22 14:03:30|2836.1|2830.1|2836.4|2830.4|2836.9|2830.9|2836.1|2830.1|4
1624370630000|2021-06-22 14:03:50|2836.1|2830.1|2836.4|2830.4|2836.4|2830.4|2836.1|2830.1|2
1624370640000|2021-06-22 14:04:00|2837.1|2831.1|2837|2831|2837.1|2831.1|2837|2831|2
1624370650000|2021-06-22 14:04:10|2836.4|2830.4|2836.5|2830.5|2836.8|2830.8|2836.4|2830.4|4
1624370660000|2021-06-22 14:04:20|2836.8|2830.8|2837|2831|2837|2831|2836.8|2830.8|4
1624370670000|2021-06-22 14:04:30|2837.3|2831.3|2836.4|2830.4|2837.3|2831.3|2836.4|2830.4|6
1624370700000|2021-06-22 14:05:00|2835.9|2829.9|2835.4|2829.4|2835.9|2829.9|2835.4|2829.4|3
1624370710000|2021-06-22 14:05:10|2835.6|2829.6|2836.6|2830.6|2836.6|2830.6|2835.6|2829.6|5
1624370720000|2021-06-22 14:05:20|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|2836.9|2830.9|1
1624370730000|2021-06-22 14:05:30|2836.5|2830.5|2836.6|2830.6|2836.6|2830.6|2836.4|2830.4|3
1624370750000|2021-06-22 14:05:50|2836.9|2830.9|2837.1|2831.1|2837.6|2831.6|2836.9|2830.9|4
1624370760000|2021-06-22 14:06:00|2837.4|2831.4|2837.4|2831.4|2837.6|2831.6|2837.4|2831.4|3
1624370770000|2021-06-22 14:06:10|2837.5|2831.5|2837.3|2831.3|2837.8|2831.8|2837|2831|12
1624370780000|2021-06-22 14:06:20|2837|2831|2837|2831|2837|2831|2836.8|2830.8|3
1624370790000|2021-06-22 14:06:30|2837.3|2831.3|2837.4|2831.4|2837.5|2831.5|2837.3|2831.3|9
1624370800000|2021-06-22 14:06:40|2837.6|2831.6|2838.6|2832.6|2838.6|2832.6|2837.6|2831.6|4
1624370810000|2021-06-22 14:06:50|2838.9|2832.9|2839.4|2833.4|2839.4|2833.4|2838.9|2832.9|4
1624370820000|2021-06-22 14:07:00|2839.5|2833.5|2839.8|2833.8|2839.8|2833.8|2839.5|2833.5|2
1624370830000|2021-06-22 14:07:10|2839.5|2833.5|2839.3|2833.3|2839.5|2833.5|2839.3|2833.3|2
1624370840000|2021-06-22 14:07:20|2839.5|2833.5|2839.8|2833.8|2840|2834|2839.5|2833.5|3
1624370850000|2021-06-22 14:07:30|2839.5|2833.5|2839.6|2833.6|2839.8|2833.8|2839.4|2833.4|9
1624370860000|2021-06-22 14:07:40|2839.8|2833.8|2839.8|2833.8|2839.9|2833.9|2839.5|2833.5|5
1624370870000|2021-06-22 14:07:50|2840|2834|2839.9|2833.9|2840|2834|2839.9|2833.9|2
1624370880000|2021-06-22 14:08:00|2840.1|2834.1|2840.6|2834.6|2840.6|2834.6|2840.1|2834.1|3
1624370890000|2021-06-22 14:08:10|2840.3|2834.3|2840.9|2834.9|2840.9|2834.9|2840.3|2834.3|3
1624370900000|2021-06-22 14:08:20|2841|2835|2841.4|2835.4|2841.4|2835.4|2841|2835|2
1624370910000|2021-06-22 14:08:30|2841|2835|2840.1|2834.1|2841|2835|2840.1|2834.1|4
1624370920000|2021-06-22 14:08:40|2839.9|2833.9|2840|2834|2840.1|2834.1|2839.9|2833.9|3
1624370930000|2021-06-22 14:08:50|2839.6|2833.6|2839.9|2833.9|2839.9|2833.9|2839.6|2833.6|2
1624370940000|2021-06-22 14:09:00|2839.8|2833.8|2839.4|2833.4|2839.8|2833.8|2839.4|2833.4|4
1624370950000|2021-06-22 14:09:10|2839.8|2833.8|2839.4|2833.4|2839.8|2833.8|2839.4|2833.4|2
1624370960000|2021-06-22 14:09:20|2839.3|2833.3|2839.4|2833.4|2839.4|2833.4|2838.8|2832.8|5
1624370970000|2021-06-22 14:09:30|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|2839.5|2833.5|1
1624370980000|2021-06-22 14:09:40|2839.6|2833.6|2840.3|2834.3|2840.8|2834.8|2839.6|2833.6|4
1624370990000|2021-06-22 14:09:50|2840.5|2834.5|2840.5|2834.5|2840.5|2834.5|2840.1|2834.1|4
1624371000000|2021-06-22 14:10:00|2841|2835|2841.5|2835.5|2841.8|2835.8|2841|2835|3
1624371010000|2021-06-22 14:10:10|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|2841.4|2835.4|1
1624371020000|2021-06-22 14:10:20|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|2841.1|2835.1|1
1624371040000|2021-06-22 14:10:40|2840.9|2834.9|2841.6|2835.6|2841.6|2835.6|2840.9|2834.9|3
1624371050000|2021-06-22 14:10:50|2842.6|2836.6|2842.6|2836.6|2842.9|2836.9|2842.6|2836.6|4
1624371060000|2021-06-22 14:11:00|2842.3|2836.3|2842.6|2836.6|2843.1|2837.1|2842.3|2836.3|7
1624371070000|2021-06-22 14:11:10|2842.8|2836.8|2842.9|2836.9|2843|2837|2842.8|2836.8|3
1624371090000|2021-06-22 14:11:30|2842.6|2836.6|2843|2837|2843|2837|2842.4|2836.4|4
1624371110000|2021-06-22 14:11:50|2843.4|2837.4|2844.4|2838.4|2844.4|2838.4|2843.4|2837.4|8
1624371120000|2021-06-22 14:12:00|2844.1|2838.1|2844|2838|2844.9|2838.9|2844|2838|8
1624371130000|2021-06-22 14:12:10|2844.5|2838.5|2844.3|2838.3|2844.5|2838.5|2844.3|2838.3|2
1624371140000|2021-06-22 14:12:20|2844.5|2838.5|2844.8|2838.8|2845|2839|2844.5|2838.5|5
1624371150000|2021-06-22 14:12:30|2844.5|2838.5|2845|2839|2845|2839|2844.3|2838.3|5
1624371170000|2021-06-22 14:12:50|2844.6|2838.6|2844.4|2838.4|2844.6|2838.6|2844.4|2838.4|2
1624371180000|2021-06-22 14:13:00|2844.8|2838.8|2844|2838|2844.8|2838.8|2844|2838|4
1624371190000|2021-06-22 14:13:10|2843.8|2837.8|2844|2838|2844|2838|2843.8|2837.8|2
1624371200000|2021-06-22 14:13:20|2844.6|2838.6|2844.1|2838.1|2844.6|2838.6|2844|2838|4
1624371210000|2021-06-22 14:13:30|2844|2838|2844|2838|2844|2838|2844|2838|1
1624371220000|2021-06-22 14:13:40|2843.8|2837.8|2844.1|2838.1|2844.1|2838.1|2843.8|2837.8|3
1624371230000|2021-06-22 14:13:50|2844.4|2838.4|2844|2838|2844.4|2838.4|2844|2838|7
1624371240000|2021-06-22 14:14:00|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|2844.4|2838.4|1
1624371250000|2021-06-22 14:14:10|2844.3|2838.3|2844|2838|2844.3|2838.3|2844|2838|4
1624371260000|2021-06-22 14:14:20|2844.3|2838.3|2844.5|2838.5|2844.5|2838.5|2844.3|2838.3|2
1624371280000|2021-06-22 14:14:40|2843.9|2837.9|2843.8|2837.8|2844.4|2838.4|2843.8|2837.8|6
1624371290000|2021-06-22 14:14:50|2844|2838|2844.3|2838.3|2844.6|2838.6|2844|2838|5
1624371300000|2021-06-22 14:15:00|2844.5|2838.5|2845|2839|2845.4|2839.4|2844.5|2838.5|7
1624371320000|2021-06-22 14:15:20|2844.8|2838.8|2846.4|2840.4|2846.4|2840.4|2844.8|2838.8|4
1624371330000|2021-06-22 14:15:30|2846.1|2840.1|2845.9|2839.9|2846.1|2840.1|2845.4|2839.4|5
1624371340000|2021-06-22 14:15:40|2845.6|2839.6|2844.6|2838.6|2845.6|2839.6|2844.6|2838.6|4
1624371350000|2021-06-22 14:15:50|2844.5|2838.5|2845.3|2839.3|2845.3|2839.3|2844.5|2838.5|4
1624371360000|2021-06-22 14:16:00|2845|2839|2845|2839|2845|2839|2845|2839|1
1624371380000|2021-06-22 14:16:20|2845.1|2839.1|2845.6|2839.6|2846.3|2840.3|2845.1|2839.1|6
1624371390000|2021-06-22 14:16:30|2846.1|2840.1|2845.8|2839.8|2846.1|2840.1|2845.8|2839.8|2
1624371400000|2021-06-22 14:16:40|2846|2840|2846|2840|2846|2840|2846|2840|1
1624371410000|2021-06-22 14:16:50|2845.5|2839.5|2846.4|2840.4|2846.4|2840.4|2845.5|2839.5|3
1624371420000|2021-06-22 14:17:00|2846.5|2840.5|2847.3|2841.3|2847.9|2841.9|2846.5|2840.5|8
1624371430000|2021-06-22 14:17:10|2847|2841|2847.1|2841.1|2847.1|2841.1|2846.4|2840.4|5
1624371440000|2021-06-22 14:17:20|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|2847.5|2841.5|1
1624371470000|2021-06-22 14:17:50|2847.4|2841.4|2846.6|2840.6|2847.4|2841.4|2846.6|2840.6|3
1624371480000|2021-06-22 14:18:00|2846.5|2840.5|2845.6|2839.6|2846.8|2840.8|2845.6|2839.6|7
1624371490000|2021-06-22 14:18:10|2845.9|2839.9|2845.5|2839.5|2846.6|2840.6|2845.4|2839.4|8
1624371500000|2021-06-22 14:18:20|2845.8|2839.8|2846.3|2840.3|2846.4|2840.4|2845.8|2839.8|3
1624371510000|2021-06-22 14:18:30|2845.8|2839.8|2845.6|2839.6|2845.8|2839.8|2845.6|2839.6|2
1624371520000|2021-06-22 14:18:40|2845.4|2839.4|2845.6|2839.6|2845.6|2839.6|2845.1|2839.1|4
1624371530000|2021-06-22 14:18:50|2845.9|2839.9|2846.6|2840.6|2846.6|2840.6|2845.6|2839.6|8
1624371540000|2021-06-22 14:19:00|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1624371550000|2021-06-22 14:19:10|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|2846.6|2840.6|1
1624371560000|2021-06-22 14:19:20|2846.9|2840.9|2847.1|2841.1|2847.1|2841.1|2846.9|2840.9|2
1624371570000|2021-06-22 14:19:30|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|2846.9|2840.9|1
1624371580000|2021-06-22 14:19:40|2846.6|2840.6|2847.3|2841.3|2847.3|2841.3|2846.6|2840.6|3
1624371590000|2021-06-22 14:19:50|2846.9|2840.9|2846.9|2840.9|2847.4|2841.4|2846.9|2840.9|6
1624371600000|2021-06-22 14:20:00|2847.1|2841.1|2848.6|2842.6|2848.6|2842.6|2847.1|2841.1|4
1624371610000|2021-06-22 14:20:10|2848.9|2842.9|2847.9|2841.9|2848.9|2842.9|2847.9|2841.9|4
1624371620000|2021-06-22 14:20:20|2847.6|2841.6|2848.5|2842.5|2848.5|2842.5|2847.6|2841.6|3
1624371640000|2021-06-22 14:20:40|2848.4|2842.4|2848.6|2842.6|2848.6|2842.6|2848.4|2842.4|2
1624371650000|2021-06-22 14:20:50|2848.1|2842.1|2848.6|2842.6|2848.9|2842.9|2848.1|2842.1|5
1624371670000|2021-06-22 14:21:10|2848.9|2842.9|2849.1|2843.1|2849.4|2843.4|2848.9|2842.9|3
1624371680000|2021-06-22 14:21:20|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|2848.9|2842.9|1
1624371690000|2021-06-22 14:21:30|2849.4|2843.4|2849.9|2843.9|2849.9|2843.9|2849.4|2843.4|3
1624371700000|2021-06-22 14:21:40|2850.1|2844.1|2850.9|2844.9|2851.1|2845.1|2850.1|2844.1|5
1624371710000|2021-06-22 14:21:50|2850.6|2844.6|2851.1|2845.1|2851.1|2845.1|2850.6|2844.6|2
1624371720000|2021-06-22 14:22:00|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|2851.4|2845.4|1
1624371730000|2021-06-22 14:22:10|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|2851.6|2845.6|1
1624371750000|2021-06-22 14:22:30|2852.1|2846.1|2851.8|2845.8|2852.6|2846.6|2851.8|2845.8|5
1624371760000|2021-06-22 14:22:40|2852.1|2846.1|2851.9|2845.9|2852.1|2846.1|2851.9|2845.9|2
1624371770000|2021-06-22 14:22:50|2852.1|2846.1|2852.1|2846.1|2852.1|2846.1|2851.9|2845.9|3
1624371780000|2021-06-22 14:23:00|2852.4|2846.4|2853.1|2847.1|2853.1|2847.1|2852.4|2846.4|2
1624371800000|2021-06-22 14:23:20|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|2853.4|2847.4|1
1624371820000|2021-06-22 14:23:40|2853.1|2847.1|2853.4|2847.4|2853.6|2847.6|2853.1|2847.1|4
1624371840000|2021-06-22 14:24:00|2853.6|2847.6|2853.6|2847.6|2853.6|2847.6|2853.4|2847.4|3
1624371850000|2021-06-22 14:24:10|2853.9|2847.9|2854.4|2848.4|2854.4|2848.4|2853.9|2847.9|2
1624371860000|2021-06-22 14:24:20|2854.6|2848.6|2854.6|2848.6|2854.9|2848.9|2854.6|2848.6|3
1624371870000|2021-06-22 14:24:30|2854.9|2848.9|2854.8|2848.8|2854.9|2848.9|2854.6|2848.6|3
1624371880000|2021-06-22 14:24:40|2855.1|2849.1|2854.9|2848.9|2855.4|2849.4|2854.9|2848.9|6
1624371890000|2021-06-22 14:24:50|2854.6|2848.6|2854.9|2848.9|2854.9|2848.9|2854.6|2848.6|4
1624371900000|2021-06-22 14:25:00|2854.6|2848.6|2856.4|2850.4|2856.5|2850.5|2854.6|2848.6|7
1624371910000|2021-06-22 14:25:10|2856.6|2850.6|2856.9|2850.9|2856.9|2850.9|2856.6|2850.6|2
1624371920000|2021-06-22 14:25:20|2856.6|2850.6|2856.3|2850.3|2856.6|2850.6|2856.3|2850.3|2
1624371930000|2021-06-22 14:25:30|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624371940000|2021-06-22 14:25:40|2856.4|2850.4|2856.9|2850.9|2856.9|2850.9|2856.4|2850.4|3
1624371950000|2021-06-22 14:25:50|2856.6|2850.6|2857.3|2851.3|2857.5|2851.5|2856.6|2850.6|4
1624371960000|2021-06-22 14:26:00|2857.5|2851.5|2858.8|2852.8|2858.8|2852.8|2857.4|2851.4|8
1624371970000|2021-06-22 14:26:10|2858.4|2852.4|2859.5|2853.5|2859.5|2853.5|2858.4|2852.4|4
1624371980000|2021-06-22 14:26:20|2859.6|2853.6|2860|2854|2860|2854|2859.6|2853.6|3
1624371990000|2021-06-22 14:26:30|2860.3|2854.3|2860.5|2854.5|2860.9|2854.9|2860.3|2854.3|7
1624372000000|2021-06-22 14:26:40|2860.4|2854.4|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1624372010000|2021-06-22 14:26:50|2860.8|2854.8|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|8
1624372020000|2021-06-22 14:27:00|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|2
1624372030000|2021-06-22 14:27:10|2860.9|2854.9|2861.1|2855.1|2861.1|2855.1|2860.6|2854.6|6
1624372040000|2021-06-22 14:27:20|2860.9|2854.9|2861|2855|2861.4|2855.4|2860.9|2854.9|9
1624372050000|2021-06-22 14:27:30|2860.8|2854.8|2860.4|2854.4|2860.8|2854.8|2860.4|2854.4|3
1624372060000|2021-06-22 14:27:40|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1624372070000|2021-06-22 14:27:50|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1624372090000|2021-06-22 14:28:10|2859.9|2853.9|2859.9|2853.9|2860.1|2854.1|2859.9|2853.9|3
1624372100000|2021-06-22 14:28:20|2860.1|2854.1|2859.8|2853.8|2860.1|2854.1|2859.4|2853.4|5
1624372110000|2021-06-22 14:28:30|2860|2854|2859.6|2853.6|2860|2854|2859.5|2853.5|7
1624372120000|2021-06-22 14:28:40|2859.8|2853.8|2859.6|2853.6|2859.8|2853.8|2859.5|2853.5|6
1624372130000|2021-06-22 14:28:50|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2859.1|2853.1|2
1624372140000|2021-06-22 14:29:00|2859.5|2853.5|2860|2854|2860|2854|2859.5|2853.5|4
1624372150000|2021-06-22 14:29:10|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|4
1624372160000|2021-06-22 14:29:20|2859.8|2853.8|2859.3|2853.3|2860|2854|2859.3|2853.3|7
1624372170000|2021-06-22 14:29:30|2859.1|2853.1|2858.6|2852.6|2859.1|2853.1|2858.3|2852.3|3
1624372180000|2021-06-22 14:29:40|2858.5|2852.5|2858.1|2852.1|2858.5|2852.5|2858.1|2852.1|2
1624372190000|2021-06-22 14:29:50|2858|2852|2858.8|2852.8|2858.8|2852.8|2858|2852|3
1624372200000|2021-06-22 14:30:00|2859|2853|2858.9|2852.9|2859.1|2853.1|2858.8|2852.8|5
1624372210000|2021-06-22 14:30:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1624372220000|2021-06-22 14:30:20|2859.4|2853.4|2860|2854|2860.3|2854.3|2859.4|2853.4|5
1624372230000|2021-06-22 14:30:30|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1624372240000|2021-06-22 14:30:40|2860.4|2854.4|2860|2854|2860.4|2854.4|2860|2854|3
1624372250000|2021-06-22 14:30:50|2860.4|2854.4|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|3
1624372260000|2021-06-22 14:31:00|2860.3|2854.3|2860.5|2854.5|2860.5|2854.5|2860.3|2854.3|2
1624372270000|2021-06-22 14:31:10|2859.8|2853.8|2859.4|2853.4|2859.8|2853.8|2859.4|2853.4|3
1624372280000|2021-06-22 14:31:20|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|5
1624372290000|2021-06-22 14:31:30|2860.4|2854.4|2861.1|2855.1|2861.1|2855.1|2860.4|2854.4|3
1624372300000|2021-06-22 14:31:40|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|3
1624372310000|2021-06-22 14:31:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1624372320000|2021-06-22 14:32:00|2861.8|2855.8|2862.6|2856.6|2862.6|2856.6|2861.8|2855.8|4
1624372330000|2021-06-22 14:32:10|2862.4|2856.4|2862.9|2856.9|2862.9|2856.9|2862.4|2856.4|3
1624372350000|2021-06-22 14:32:30|2862.6|2856.6|2863.9|2857.9|2863.9|2857.9|2862.6|2856.6|3
1624372360000|2021-06-22 14:32:40|2863.6|2857.6|2863.1|2857.1|2864.3|2858.3|2862.6|2856.6|10
1624372370000|2021-06-22 14:32:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1624372380000|2021-06-22 14:33:00|2862.9|2856.9|2862.5|2856.5|2862.9|2856.9|2862.5|2856.5|3
1624372390000|2021-06-22 14:33:10|2862.1|2856.1|2861.1|2855.1|2862.1|2856.1|2860.9|2854.9|9
1624372400000|2021-06-22 14:33:20|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|2861.4|2855.4|1
1624372410000|2021-06-22 14:33:30|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|2861.3|2855.3|1
1624372420000|2021-06-22 14:33:40|2861.5|2855.5|2861.1|2855.1|2861.5|2855.5|2861.1|2855.1|2
1624372430000|2021-06-22 14:33:50|2860.4|2854.4|2860.5|2854.5|2860.5|2854.5|2860.4|2854.4|2
1624372440000|2021-06-22 14:34:00|2860.9|2854.9|2861.5|2855.5|2861.5|2855.5|2860.9|2854.9|3
1624372450000|2021-06-22 14:34:10|2861.8|2855.8|2862.4|2856.4|2862.4|2856.4|2861.8|2855.8|3
1624372460000|2021-06-22 14:34:20|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.5|2856.5|3
1624372470000|2021-06-22 14:34:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624372480000|2021-06-22 14:34:40|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|2862.6|2856.6|1
1624372490000|2021-06-22 14:34:50|2862.8|2856.8|2863.4|2857.4|2863.5|2857.5|2862.8|2856.8|4
1624372500000|2021-06-22 14:35:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624372510000|2021-06-22 14:35:10|2863|2857|2863.8|2857.8|2864.1|2858.1|2863|2857|6
1624372530000|2021-06-22 14:35:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1624372540000|2021-06-22 14:35:40|2864.5|2858.5|2865.1|2859.1|2865.3|2859.3|2864.5|2858.5|6
1624372560000|2021-06-22 14:36:00|2864.9|2858.9|2864.8|2858.8|2864.9|2858.9|2864.8|2858.8|2
1624372570000|2021-06-22 14:36:10|2865|2859|2865|2859|2865.3|2859.3|2865|2859|5
1624372580000|2021-06-22 14:36:20|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865|2859|13
1624372590000|2021-06-22 14:36:30|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|4
1624372600000|2021-06-22 14:36:40|2865.5|2859.5|2865.3|2859.3|2865.8|2859.8|2865.3|2859.3|4
1624372610000|2021-06-22 14:36:50|2865.5|2859.5|2866|2860|2866|2860|2865.3|2859.3|10
1624372620000|2021-06-22 14:37:00|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1624372630000|2021-06-22 14:37:10|2866|2860|2865.9|2859.9|2867.3|2861.3|2865.9|2859.9|15
1624372640000|2021-06-22 14:37:20|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|2865.6|2859.6|1
1624372650000|2021-06-22 14:37:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865.1|2859.1|2
1624372660000|2021-06-22 14:37:40|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.1|2858.1|6
1624372670000|2021-06-22 14:37:50|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1624372680000|2021-06-22 14:38:00|2864.5|2858.5|2864.4|2858.4|2864.5|2858.5|2864.1|2858.1|3
1624372690000|2021-06-22 14:38:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624372700000|2021-06-22 14:38:20|2863.9|2857.9|2862.9|2856.9|2863.9|2857.9|2862.9|2856.9|5
1624372710000|2021-06-22 14:38:30|2862.4|2856.4|2862.5|2856.5|2862.6|2856.6|2861.9|2855.9|8
1624372720000|2021-06-22 14:38:40|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1624372730000|2021-06-22 14:38:50|2862.3|2856.3|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|5
1624372740000|2021-06-22 14:39:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624372760000|2021-06-22 14:39:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624372780000|2021-06-22 14:39:40|2862|2856|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|5
1624372790000|2021-06-22 14:39:50|2861.4|2855.4|2860.4|2854.4|2861.4|2855.4|2860.4|2854.4|3
1624372800000|2021-06-22 14:40:00|2860.5|2854.5|2860.9|2854.9|2861.4|2855.4|2860.5|2854.5|5
1624372810000|2021-06-22 14:40:10|2860.8|2854.8|2860.6|2854.6|2860.8|2854.8|2860.5|2854.5|3
1624372820000|2021-06-22 14:40:20|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1624372830000|2021-06-22 14:40:30|2860.1|2854.1|2861|2855|2861|2855|2860.1|2854.1|3
1624372840000|2021-06-22 14:40:40|2861.1|2855.1|2861.9|2855.9|2861.9|2855.9|2861.1|2855.1|3
1624372850000|2021-06-22 14:40:50|2861.6|2855.6|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|2
1624372860000|2021-06-22 14:41:00|2861.6|2855.6|2862.4|2856.4|2862.4|2856.4|2861.5|2855.5|5
1624372870000|2021-06-22 14:41:10|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1624372880000|2021-06-22 14:41:20|2861.8|2855.8|2861.9|2855.9|2861.9|2855.9|2861.3|2855.3|4
1624372890000|2021-06-22 14:41:30|2861.4|2855.4|2860.4|2854.4|2861.4|2855.4|2860.4|2854.4|5
1624372900000|2021-06-22 14:41:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1624372910000|2021-06-22 14:41:50|2860.9|2854.9|2860.6|2854.6|2861.4|2855.4|2860.6|2854.6|4
1624372930000|2021-06-22 14:42:10|2860.4|2854.4|2859.6|2853.6|2860.4|2854.4|2859.6|2853.6|4
1624372940000|2021-06-22 14:42:20|2859.4|2853.4|2859.1|2853.1|2859.4|2853.4|2858.9|2852.9|4
1624372950000|2021-06-22 14:42:30|2859.4|2853.4|2859.9|2853.9|2859.9|2853.9|2859.4|2853.4|2
1624372960000|2021-06-22 14:42:40|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|2860.1|2854.1|1
1624372970000|2021-06-22 14:42:50|2859.8|2853.8|2859.4|2853.4|2859.8|2853.8|2859.4|2853.4|2
1624372980000|2021-06-22 14:43:00|2859.6|2853.6|2859.9|2853.9|2860.6|2854.6|2859.6|2853.6|6
1624373000000|2021-06-22 14:43:20|2859.6|2853.6|2860.3|2854.3|2860.3|2854.3|2859.6|2853.6|3
1624373020000|2021-06-22 14:43:40|2860.4|2854.4|2860.5|2854.5|2861.4|2855.4|2860.4|2854.4|9
1624373030000|2021-06-22 14:43:50|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1624373040000|2021-06-22 14:44:00|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1624373050000|2021-06-22 14:44:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624373060000|2021-06-22 14:44:20|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1624373070000|2021-06-22 14:44:30|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1624373080000|2021-06-22 14:44:40|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624373090000|2021-06-22 14:44:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624373110000|2021-06-22 14:45:10|2861.4|2855.4|2860.6|2854.6|2861.4|2855.4|2860.6|2854.6|3
1624373130000|2021-06-22 14:45:30|2860.9|2854.9|2860.5|2854.5|2860.9|2854.9|2860.5|2854.5|3
1624373140000|2021-06-22 14:45:40|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624373150000|2021-06-22 14:45:50|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1624373160000|2021-06-22 14:46:00|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1624373170000|2021-06-22 14:46:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624373180000|2021-06-22 14:46:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624373190000|2021-06-22 14:46:30|2859.1|2853.1|2859.5|2853.5|2859.5|2853.5|2858.3|2852.3|4
1624373200000|2021-06-22 14:46:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1624373210000|2021-06-22 14:46:50|2858.6|2852.6|2859.3|2853.3|2859.3|2853.3|2858.5|2852.5|3
1624373220000|2021-06-22 14:47:00|2859.5|2853.5|2858.9|2852.9|2859.5|2853.5|2858.9|2852.9|3
1624373230000|2021-06-22 14:47:10|2858.6|2852.6|2857|2851|2858.6|2852.6|2857|2851|6
1624373250000|2021-06-22 14:47:30|2858.1|2852.1|2858.5|2852.5|2858.5|2852.5|2858.1|2852.1|2
1624373260000|2021-06-22 14:47:40|2858.6|2852.6|2858.4|2852.4|2858.6|2852.6|2858.4|2852.4|2
1624373270000|2021-06-22 14:47:50|2858.1|2852.1|2856.9|2850.9|2858.1|2852.1|2856.9|2850.9|5
1624373280000|2021-06-22 14:48:00|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|2856.6|2850.6|1
1624373310000|2021-06-22 14:48:30|2856.9|2850.9|2857.1|2851.1|2857.1|2851.1|2856.8|2850.8|3
1624373320000|2021-06-22 14:48:40|2857.4|2851.4|2857.4|2851.4|2858.1|2852.1|2857.4|2851.4|5
1624373330000|2021-06-22 14:48:50|2857.6|2851.6|2857.5|2851.5|2857.9|2851.9|2857.5|2851.5|3
1624373340000|2021-06-22 14:49:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624373370000|2021-06-22 14:49:30|2857|2851|2857|2851|2857.1|2851.1|2856.8|2850.8|5
1624373380000|2021-06-22 14:49:40|2857.1|2851.1|2859|2853|2859|2853|2856.6|2850.6|10
1624373390000|2021-06-22 14:49:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1624373400000|2021-06-22 14:50:00|2858.8|2852.8|2858.8|2852.8|2859.1|2853.1|2858.6|2852.6|6
1624373410000|2021-06-22 14:50:10|2858.4|2852.4|2857.5|2851.5|2858.4|2852.4|2857.5|2851.5|4
1624373420000|2021-06-22 14:50:20|2857.3|2851.3|2856.5|2850.5|2857.3|2851.3|2856.5|2850.5|3
1624373430000|2021-06-22 14:50:30|2856.8|2850.8|2856.5|2850.5|2857.1|2851.1|2856.5|2850.5|6
1624373440000|2021-06-22 14:50:40|2856.3|2850.3|2856.5|2850.5|2856.5|2850.5|2856|2850|5
1624373450000|2021-06-22 14:50:50|2856.3|2850.3|2855.8|2849.8|2856.3|2850.3|2855.5|2849.5|4
1624373470000|2021-06-22 14:51:10|2856|2850|2856|2850|2856.3|2850.3|2855.8|2849.8|5
1624373480000|2021-06-22 14:51:20|2856.3|2850.3|2855.9|2849.9|2856.8|2850.8|2855.9|2849.9|3
1624373490000|2021-06-22 14:51:30|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|2856.1|2850.1|1
1624373500000|2021-06-22 14:51:40|2856|2850|2855.4|2849.4|2856|2850|2855.4|2849.4|4
1624373510000|2021-06-22 14:51:50|2855.6|2849.6|2855.8|2849.8|2855.9|2849.9|2855.1|2849.1|5
1624373520000|2021-06-22 14:52:00|2856.1|2850.1|2856.6|2850.6|2856.6|2850.6|2855.8|2849.8|5
1624373530000|2021-06-22 14:52:10|2856.9|2850.9|2856.8|2850.8|2856.9|2850.9|2856.6|2850.6|3
1624373540000|2021-06-22 14:52:20|2857.1|2851.1|2858.1|2852.1|2858.1|2852.1|2856.9|2850.9|5
1624373550000|2021-06-22 14:52:30|2857.3|2851.3|2858|2852|2858|2852|2857.3|2851.3|3
1624373560000|2021-06-22 14:52:40|2858.1|2852.1|2858.4|2852.4|2858.6|2852.6|2858.1|2852.1|5
1624373570000|2021-06-22 14:52:50|2858|2852|2857.5|2851.5|2858.3|2852.3|2857.5|2851.5|5
1624373580000|2021-06-22 14:53:00|2857.9|2851.9|2857.6|2851.6|2858|2852|2857.6|2851.6|5
1624373590000|2021-06-22 14:53:10|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1624373600000|2021-06-22 14:53:20|2857.5|2851.5|2857.4|2851.4|2857.5|2851.5|2857.3|2851.3|3
1624373610000|2021-06-22 14:53:30|2857.1|2851.1|2857|2851|2857.1|2851.1|2857|2851|2
1624373620000|2021-06-22 14:53:40|2857.1|2851.1|2858.5|2852.5|2858.5|2852.5|2857.1|2851.1|7
1624373630000|2021-06-22 14:53:50|2858.3|2852.3|2858.1|2852.1|2858.3|2852.3|2857.9|2851.9|4
1624373640000|2021-06-22 14:54:00|2858.3|2852.3|2858.3|2852.3|2858.9|2852.9|2858.3|2852.3|5
1624373650000|2021-06-22 14:54:10|2858|2852|2857.8|2851.8|2858|2852|2857.8|2851.8|2
1624373660000|2021-06-22 14:54:20|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1624373670000|2021-06-22 14:54:30|2858|2852|2857.6|2851.6|2858|2852|2857.5|2851.5|4
1624373680000|2021-06-22 14:54:40|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|3
1624373700000|2021-06-22 14:55:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2856.9|2850.9|3
1624373710000|2021-06-22 14:55:10|2857.1|2851.1|2860.3|2854.3|2860.4|2854.4|2857.1|2851.1|6
1624373720000|2021-06-22 14:55:20|2860.5|2854.5|2861.6|2855.6|2861.6|2855.6|2860.5|2854.5|3
1624373730000|2021-06-22 14:55:30|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|6
1624373740000|2021-06-22 14:55:40|2861.5|2855.5|2861.8|2855.8|2862|2856|2861.5|2855.5|10
1624373750000|2021-06-22 14:55:50|2862.1|2856.1|2862.3|2856.3|2862.5|2856.5|2862.1|2856.1|3
1624373760000|2021-06-22 14:56:00|2862.5|2856.5|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|2
1624373770000|2021-06-22 14:56:10|2863.5|2857.5|2863.8|2857.8|2864|2858|2863.5|2857.5|6
1624373790000|2021-06-22 14:56:30|2864|2858|2864.1|2858.1|2864.3|2858.3|2863.9|2857.9|4
1624373800000|2021-06-22 14:56:40|2863.6|2857.6|2864.1|2858.1|2864.1|2858.1|2863.6|2857.6|2
1624373810000|2021-06-22 14:56:50|2864.3|2858.3|2864.6|2858.6|2864.6|2858.6|2864.3|2858.3|3
1624373820000|2021-06-22 14:57:00|2864.4|2858.4|2865.1|2859.1|2865.4|2859.4|2864|2858|6
1624373830000|2021-06-22 14:57:10|2865.4|2859.4|2864.8|2858.8|2865.6|2859.6|2864.8|2858.8|7
1624373840000|2021-06-22 14:57:20|2864.4|2858.4|2863.9|2857.9|2864.4|2858.4|2863.6|2857.6|6
1624373850000|2021-06-22 14:57:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1624373860000|2021-06-22 14:57:40|2864.8|2858.8|2864.9|2858.9|2864.9|2858.9|2864.8|2858.8|2
1624373870000|2021-06-22 14:57:50|2864.6|2858.6|2864.5|2858.5|2864.6|2858.6|2864.5|2858.5|2
1624373890000|2021-06-22 14:58:10|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1624373900000|2021-06-22 14:58:20|2864.6|2858.6|2865.1|2859.1|2865.1|2859.1|2864.6|2858.6|4
1624373910000|2021-06-22 14:58:30|2864.4|2858.4|2864.6|2858.6|2864.6|2858.6|2863.6|2857.6|7
1624373920000|2021-06-22 14:58:40|2865|2859|2865.1|2859.1|2865.1|2859.1|2865|2859|2
1624373930000|2021-06-22 14:58:50|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.6|2858.6|3
1624373950000|2021-06-22 14:59:10|2865.3|2859.3|2865.6|2859.6|2865.6|2859.6|2864.6|2858.6|6
1624373970000|2021-06-22 14:59:30|2865.9|2859.9|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|3
1624373980000|2021-06-22 14:59:40|2865.6|2859.6|2865.9|2859.9|2865.9|2859.9|2865.6|2859.6|4
1624373990000|2021-06-22 14:59:50|2866.1|2860.1|2867.5|2861.5|2867.9|2861.9|2866.1|2860.1|8
1624374000000|2021-06-22 15:00:00|2867.8|2861.8|2867.3|2861.3|2868.3|2862.3|2867.3|2861.3|7
1624374010000|2021-06-22 15:00:10|2867|2861|2867.1|2861.1|2867.3|2861.3|2866.9|2860.9|5
1624374020000|2021-06-22 15:00:20|2866.8|2860.8|2866.6|2860.6|2866.8|2860.8|2866.6|2860.6|2
1624374030000|2021-06-22 15:00:30|2866.5|2860.5|2865.1|2859.1|2866.5|2860.5|2865.1|2859.1|5
1624374040000|2021-06-22 15:00:40|2865.3|2859.3|2864.6|2858.6|2865.3|2859.3|2864.5|2858.5|6
1624374050000|2021-06-22 15:00:50|2864.4|2858.4|2864|2858|2864.4|2858.4|2864|2858|3
1624374060000|2021-06-22 15:01:00|2863.6|2857.6|2863.8|2857.8|2863.8|2857.8|2863.1|2857.1|5
1624374070000|2021-06-22 15:01:10|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|4
1624374080000|2021-06-22 15:01:20|2861.8|2855.8|2861.5|2855.5|2862.3|2856.3|2861.3|2855.3|4
1624374090000|2021-06-22 15:01:30|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.1|2855.1|5
1624374100000|2021-06-22 15:01:40|2861.3|2855.3|2861.1|2855.1|2861.4|2855.4|2861|2855|8
1624374110000|2021-06-22 15:01:50|2861.4|2855.4|2861.4|2855.4|2861.6|2855.6|2861.4|2855.4|3
1624374120000|2021-06-22 15:02:00|2861.1|2855.1|2862.3|2856.3|2862.3|2856.3|2861.1|2855.1|5
1624374130000|2021-06-22 15:02:10|2862|2856|2861.3|2855.3|2862.3|2856.3|2861.3|2855.3|4
1624374140000|2021-06-22 15:02:20|2861|2855|2861|2855|2861.4|2855.4|2860.8|2854.8|7
1624374150000|2021-06-22 15:02:30|2861.3|2855.3|2862|2856|2862|2856|2861.3|2855.3|4
1624374160000|2021-06-22 15:02:40|2861.8|2855.8|2861.3|2855.3|2861.8|2855.8|2861.3|2855.3|3
1624374170000|2021-06-22 15:02:50|2861.5|2855.5|2861.6|2855.6|2861.8|2855.8|2861.5|2855.5|4
1624374180000|2021-06-22 15:03:00|2862|2856|2862|2856|2862|2856|2862|2856|1
1624374190000|2021-06-22 15:03:10|2861.8|2855.8|2861.6|2855.6|2861.8|2855.8|2861.6|2855.6|2
1624374210000|2021-06-22 15:03:30|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1624374240000|2021-06-22 15:04:00|2861.8|2855.8|2861.5|2855.5|2861.8|2855.8|2861.3|2855.3|3
1624374250000|2021-06-22 15:04:10|2861.8|2855.8|2862.5|2856.5|2862.5|2856.5|2861.8|2855.8|3
1624374260000|2021-06-22 15:04:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1624374270000|2021-06-22 15:04:30|2861.9|2855.9|2861.6|2855.6|2861.9|2855.9|2861.6|2855.6|2
1624374280000|2021-06-22 15:04:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624374290000|2021-06-22 15:04:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1624374310000|2021-06-22 15:05:10|2861.9|2855.9|2862.3|2856.3|2862.3|2856.3|2861.9|2855.9|2
1624374340000|2021-06-22 15:05:40|2862|2856|2862|2856|2862|2856|2861.9|2855.9|3
1624374350000|2021-06-22 15:05:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624374360000|2021-06-22 15:06:00|2862.1|2856.1|2861.6|2855.6|2862.1|2856.1|2861.6|2855.6|2
1624374370000|2021-06-22 15:06:10|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624374380000|2021-06-22 15:06:20|2861.4|2855.4|2861.6|2855.6|2861.6|2855.6|2861.4|2855.4|2
1624374390000|2021-06-22 15:06:30|2861.8|2855.8|2861.6|2855.6|2861.8|2855.8|2861.6|2855.6|2
1624374400000|2021-06-22 15:06:40|2861.3|2855.3|2861.8|2855.8|2861.8|2855.8|2861.3|2855.3|3
1624374410000|2021-06-22 15:06:50|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|2
1624374430000|2021-06-22 15:07:10|2862|2856|2862.6|2856.6|2862.6|2856.6|2862|2856|2
1624374450000|2021-06-22 15:07:30|2863.5|2857.5|2864.1|2858.1|2864.1|2858.1|2863.5|2857.5|2
1624374460000|2021-06-22 15:07:40|2863.9|2857.9|2863.3|2857.3|2864.1|2858.1|2863.3|2857.3|5
1624374470000|2021-06-22 15:07:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.4|2857.4|3
1624374490000|2021-06-22 15:08:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624374500000|2021-06-22 15:08:20|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1624374510000|2021-06-22 15:08:30|2863.9|2857.9|2863.9|2857.9|2864.3|2858.3|2863.9|2857.9|4
1624374550000|2021-06-22 15:09:10|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1624374570000|2021-06-22 15:09:30|2863.5|2857.5|2863.6|2857.6|2863.6|2857.6|2863.3|2857.3|5
1624374600000|2021-06-22 15:10:00|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624374620000|2021-06-22 15:10:20|2864.1|2858.1|2864.8|2858.8|2865|2859|2864.1|2858.1|5
1624374650000|2021-06-22 15:10:50|2865.1|2859.1|2865.4|2859.4|2865.4|2859.4|2865.1|2859.1|2
1624374670000|2021-06-22 15:11:10|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1624374690000|2021-06-22 15:11:30|2865.3|2859.3|2864.4|2858.4|2865.3|2859.3|2864.4|2858.4|3
1624374710000|2021-06-22 15:11:50|2864.1|2858.1|2864|2858|2864.1|2858.1|2864|2858|2
1624374730000|2021-06-22 15:12:10|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624374740000|2021-06-22 15:12:20|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624374760000|2021-06-22 15:12:40|2864.4|2858.4|2864.4|2858.4|2864.6|2858.6|2864.4|2858.4|3
1624374770000|2021-06-22 15:12:50|2864.6|2858.6|2864.4|2858.4|2864.9|2858.9|2864.4|2858.4|4
1624374780000|2021-06-22 15:13:00|2864.6|2858.6|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|3
1624374790000|2021-06-22 15:13:10|2864.4|2858.4|2865.1|2859.1|2865.4|2859.4|2864.4|2858.4|6
1624374850000|2021-06-22 15:14:10|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|2864.9|2858.9|1
1624374860000|2021-06-22 15:14:20|2864.6|2858.6|2864.1|2858.1|2864.6|2858.6|2863.9|2857.9|4
1624374870000|2021-06-22 15:14:30|2864.6|2858.6|2865.4|2859.4|2865.4|2859.4|2864.6|2858.6|5
1624374900000|2021-06-22 15:15:00|2865.6|2859.6|2865.6|2859.6|2866.1|2860.1|2865.6|2859.6|4
1624374910000|2021-06-22 15:15:10|2865.4|2859.4|2867.4|2861.4|2867.4|2861.4|2865.4|2859.4|4
1624374920000|2021-06-22 15:15:20|2867.8|2861.8|2867.6|2861.6|2867.9|2861.9|2867.6|2861.6|3
1624374940000|2021-06-22 15:15:40|2867.4|2861.4|2867.4|2861.4|2867.4|2861.4|2867.3|2861.3|7
1624374960000|2021-06-22 15:16:00|2867.1|2861.1|2867.4|2861.4|2867.4|2861.4|2867.1|2861.1|2
1624374970000|2021-06-22 15:16:10|2867.1|2861.1|2867.1|2861.1|2867.1|2861.1|2866.9|2860.9|5
1624374980000|2021-06-22 15:16:20|2866.6|2860.6|2866.3|2860.3|2866.6|2860.6|2866.3|2860.3|3
1624374990000|2021-06-22 15:16:30|2866.4|2860.4|2866.5|2860.5|2866.6|2860.6|2866.3|2860.3|5
1624375000000|2021-06-22 15:16:40|2866.3|2860.3|2866|2860|2866.3|2860.3|2866|2860|2
1624375020000|2021-06-22 15:17:00|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.8|2859.8|2
1624375030000|2021-06-22 15:17:10|2865.8|2859.8|2865.4|2859.4|2865.8|2859.8|2865.4|2859.4|3
1624375050000|2021-06-22 15:17:30|2865.6|2859.6|2865.8|2859.8|2865.8|2859.8|2865.6|2859.6|2
1624375090000|2021-06-22 15:18:10|2865.5|2859.5|2865.4|2859.4|2865.5|2859.5|2865.4|2859.4|2
1624375110000|2021-06-22 15:18:30|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1624375130000|2021-06-22 15:18:50|2864.9|2858.9|2864.6|2858.6|2864.9|2858.9|2864.6|2858.6|2
1624375140000|2021-06-22 15:19:00|2864.9|2858.9|2864.9|2858.9|2865.1|2859.1|2864.9|2858.9|3
1624375150000|2021-06-22 15:19:10|2865.1|2859.1|2865.3|2859.3|2865.3|2859.3|2864.9|2858.9|6
1624375160000|2021-06-22 15:19:20|2865.1|2859.1|2865|2859|2865.1|2859.1|2864.9|2858.9|3
1624375170000|2021-06-22 15:19:30|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865|2859|3
1624375180000|2021-06-22 15:19:40|2865|2859|2865|2859|2865|2859|2864.9|2858.9|3
1624375190000|2021-06-22 15:19:50|2866|2860|2866.3|2860.3|2866.3|2860.3|2865.5|2859.5|6
1624375200000|2021-06-22 15:20:00|2866.1|2860.1|2866.5|2860.5|2866.5|2860.5|2865.9|2859.9|4
1624375210000|2021-06-22 15:20:10|2866.8|2860.8|2866.3|2860.3|2866.8|2860.8|2866.3|2860.3|3
1624375230000|2021-06-22 15:20:30|2866|2860|2865.5|2859.5|2866|2860|2865.4|2859.4|5
1624375240000|2021-06-22 15:20:40|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|1
1624375250000|2021-06-22 15:20:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|5
1624375260000|2021-06-22 15:21:00|2865.4|2859.4|2865.5|2859.5|2865.5|2859.5|2865.4|2859.4|2
1624375270000|2021-06-22 15:21:10|2865.4|2859.4|2865.5|2859.5|2865.5|2859.5|2865.4|2859.4|4
1624375280000|2021-06-22 15:21:20|2865.3|2859.3|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|5
1624375290000|2021-06-22 15:21:30|2865.4|2859.4|2865.4|2859.4|2865.4|2859.4|2865.3|2859.3|3
1624375300000|2021-06-22 15:21:40|2865.3|2859.3|2865.5|2859.5|2865.5|2859.5|2865.3|2859.3|2
1624375310000|2021-06-22 15:21:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1624375320000|2021-06-22 15:22:00|2866.3|2860.3|2866.6|2860.6|2866.6|2860.6|2866.1|2860.1|9
1624375330000|2021-06-22 15:22:10|2866.9|2860.9|2866.4|2860.4|2866.9|2860.9|2866.1|2860.1|11
1624375340000|2021-06-22 15:22:20|2866.3|2860.3|2867.3|2861.3|2867.3|2861.3|2866.3|2860.3|2
1624375350000|2021-06-22 15:22:30|2867.5|2861.5|2867.6|2861.6|2867.6|2861.6|2867.5|2861.5|2
1624375360000|2021-06-22 15:22:40|2867.5|2861.5|2867.5|2861.5|2867.6|2861.6|2867.5|2861.5|3
1624375400000|2021-06-22 15:23:20|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1624375410000|2021-06-22 15:23:30|2867.3|2861.3|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|2
1624375420000|2021-06-22 15:23:40|2867.8|2861.8|2867.6|2861.6|2867.9|2861.9|2867.5|2861.5|5
1624375430000|2021-06-22 15:23:50|2867.5|2861.5|2867.6|2861.6|2868.3|2862.3|2867.5|2861.5|11
1624375440000|2021-06-22 15:24:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624375450000|2021-06-22 15:24:10|2867.8|2861.8|2868.5|2862.5|2868.6|2862.6|2867.8|2861.8|10
1624375460000|2021-06-22 15:24:20|2868.8|2862.8|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|2
1624375470000|2021-06-22 15:24:30|2868.3|2862.3|2868|2862|2868.3|2862.3|2868|2862|2
1624375480000|2021-06-22 15:24:40|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868|2862|5
1624375490000|2021-06-22 15:24:50|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|3
1624375500000|2021-06-22 15:25:00|2868.4|2862.4|2867.9|2861.9|2868.4|2862.4|2867.9|2861.9|3
1624375510000|2021-06-22 15:25:10|2868.1|2862.1|2867.9|2861.9|2868.5|2862.5|2867.9|2861.9|7
1624375520000|2021-06-22 15:25:20|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|2867.6|2861.6|1
1624375540000|2021-06-22 15:25:40|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1624375590000|2021-06-22 15:26:30|2868.3|2862.3|2868.5|2862.5|2868.5|2862.5|2868.3|2862.3|2
1624375600000|2021-06-22 15:26:40|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|3
1624375620000|2021-06-22 15:27:00|2868.4|2862.4|2869|2863|2869|2863|2868.3|2862.3|6
1624375630000|2021-06-22 15:27:10|2868.6|2862.6|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|5
1624375650000|2021-06-22 15:27:30|2868.8|2862.8|2869.1|2863.1|2869.1|2863.1|2868.5|2862.5|3
1624375670000|2021-06-22 15:27:50|2868.9|2862.9|2868.6|2862.6|2869.4|2863.4|2868.6|2862.6|7
1624375680000|2021-06-22 15:28:00|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1624375690000|2021-06-22 15:28:10|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1624375700000|2021-06-22 15:28:20|2867.9|2861.9|2867.8|2861.8|2867.9|2861.9|2867.8|2861.8|2
1624375710000|2021-06-22 15:28:30|2867.6|2861.6|2867|2861|2867.6|2861.6|2867|2861|2
1624375720000|2021-06-22 15:28:40|2867.3|2861.3|2868.1|2862.1|2868.5|2862.5|2867.3|2861.3|6
1624375730000|2021-06-22 15:28:50|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1624375740000|2021-06-22 15:29:00|2868.4|2862.4|2868.8|2862.8|2868.8|2862.8|2868.4|2862.4|2
1624375750000|2021-06-22 15:29:10|2868.5|2862.5|2868.6|2862.6|2868.6|2862.6|2868.5|2862.5|2
1624375760000|2021-06-22 15:29:20|2869|2863|2868.9|2862.9|2869.1|2863.1|2868.9|2862.9|3
1624375780000|2021-06-22 15:29:40|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1624375790000|2021-06-22 15:29:50|2869|2863|2869.5|2863.5|2869.6|2863.6|2869|2863|6
1624375800000|2021-06-22 15:30:00|2869.1|2863.1|2869.4|2863.4|2869.4|2863.4|2869.1|2863.1|4
1624375810000|2021-06-22 15:30:10|2869.3|2863.3|2869.4|2863.4|2869.4|2863.4|2869|2863|4
1624375840000|2021-06-22 15:30:40|2869.8|2863.8|2869.8|2863.8|2869.9|2863.9|2869.8|2863.8|3
1624375850000|2021-06-22 15:30:50|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.6|2863.6|5
1624375860000|2021-06-22 15:31:00|2869.8|2863.8|2869.9|2863.9|2869.9|2863.9|2869.8|2863.8|2
1624375870000|2021-06-22 15:31:10|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1624375880000|2021-06-22 15:31:20|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1624375890000|2021-06-22 15:31:30|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1624375900000|2021-06-22 15:31:40|2870.1|2864.1|2869.8|2863.8|2870.4|2864.4|2869.6|2863.6|9
1624375910000|2021-06-22 15:31:50|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1624375940000|2021-06-22 15:32:20|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|5
1624375950000|2021-06-22 15:32:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1624375970000|2021-06-22 15:32:50|2868.8|2862.8|2868.8|2862.8|2869|2863|2868|2862|6
1624375980000|2021-06-22 15:33:00|2869|2863|2869|2863|2869|2863|2869|2863|1
1624375990000|2021-06-22 15:33:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1624376000000|2021-06-22 15:33:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624376010000|2021-06-22 15:33:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|4
1624376020000|2021-06-22 15:33:40|2870.3|2864.3|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|5
1624376050000|2021-06-22 15:34:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.4|2862.4|5
1624376060000|2021-06-22 15:34:20|2868.8|2862.8|2867.9|2861.9|2868.8|2862.8|2867.9|2861.9|6
1624376090000|2021-06-22 15:34:50|2868.1|2862.1|2867.8|2861.8|2868.1|2862.1|2867.8|2861.8|2
1624376100000|2021-06-22 15:35:00|2868|2862|2868.6|2862.6|2868.6|2862.6|2868|2862|2
1624376120000|2021-06-22 15:35:20|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1624376130000|2021-06-22 15:35:30|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1624376140000|2021-06-22 15:35:40|2868|2862|2868.3|2862.3|2868.4|2862.4|2868|2862|4
1624376150000|2021-06-22 15:35:50|2868.6|2862.6|2868.4|2862.4|2868.6|2862.6|2868.4|2862.4|2
1624376200000|2021-06-22 15:36:40|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|2868.1|2862.1|1
1624376210000|2021-06-22 15:36:50|2867.9|2861.9|2867.9|2861.9|2868|2862|2867.9|2861.9|3
1624376220000|2021-06-22 15:37:00|2867.6|2861.6|2867.4|2861.4|2867.6|2861.6|2867.4|2861.4|2
1624376250000|2021-06-22 15:37:30|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1624376270000|2021-06-22 15:37:50|2867.8|2861.8|2867.4|2861.4|2867.8|2861.8|2867.4|2861.4|4
1624376380000|2021-06-22 15:39:40|2867.3|2861.3|2866.4|2860.4|2867.3|2861.3|2866.4|2860.4|3
1624376440000|2021-06-22 15:40:40|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1624376460000|2021-06-22 15:41:00|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624376500000|2021-06-22 15:41:40|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|2866.1|2860.1|1
1624376510000|2021-06-22 15:41:50|2865.9|2859.9|2865.5|2859.5|2865.9|2859.9|2865.4|2859.4|5
1624376560000|2021-06-22 15:42:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624376570000|2021-06-22 15:42:50|2865.8|2859.8|2866.4|2860.4|2866.4|2860.4|2865.8|2859.8|3
1624376580000|2021-06-22 15:43:00|2866.3|2860.3|2865.3|2859.3|2866.3|2860.3|2864.6|2858.6|3
1624376590000|2021-06-22 15:43:10|2865|2859|2865.3|2859.3|2865.3|2859.3|2864.5|2858.5|6
1624376600000|2021-06-22 15:43:20|2865|2859|2865|2859|2865.5|2859.5|2865|2859|6
1624376610000|2021-06-22 15:43:30|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.6|2858.6|8
1624376620000|2021-06-22 15:43:40|2865|2859|2865.8|2859.8|2865.8|2859.8|2865|2859|3
1624376640000|2021-06-22 15:44:00|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624376650000|2021-06-22 15:44:10|2865.8|2859.8|2865.9|2859.9|2865.9|2859.9|2865.8|2859.8|2
1624376660000|2021-06-22 15:44:20|2866.3|2860.3|2866.5|2860.5|2866.8|2860.8|2866.3|2860.3|3
1624376680000|2021-06-22 15:44:40|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1624376690000|2021-06-22 15:44:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1624376710000|2021-06-22 15:45:10|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|2866.6|2860.6|1
1624376780000|2021-06-22 15:46:20|2866.8|2860.8|2866.6|2860.6|2866.8|2860.8|2866.6|2860.6|2
1624376790000|2021-06-22 15:46:30|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624376820000|2021-06-22 15:47:00|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1624376840000|2021-06-22 15:47:20|2866|2860|2866.1|2860.1|2866.1|2860.1|2866|2860|2
1624376850000|2021-06-22 15:47:30|2865.9|2859.9|2865.8|2859.8|2865.9|2859.9|2865.8|2859.8|2
1624376870000|2021-06-22 15:47:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624376900000|2021-06-22 15:48:20|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1624376910000|2021-06-22 15:48:30|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624376960000|2021-06-22 15:49:20|2865.8|2859.8|2866.3|2860.3|2866.3|2860.3|2865.8|2859.8|3
1624376970000|2021-06-22 15:49:30|2866.1|2860.1|2866.4|2860.4|2866.9|2860.9|2866.1|2860.1|6
1624376990000|2021-06-22 15:49:50|2866.1|2860.1|2866|2860|2866.1|2860.1|2866|2860|2
1624377030000|2021-06-22 15:50:30|2866.4|2860.4|2866.4|2860.4|2866.8|2860.8|2866.4|2860.4|3
1624377040000|2021-06-22 15:50:40|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|3
1624377050000|2021-06-22 15:50:50|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1624377060000|2021-06-22 15:51:00|2866|2860|2865.5|2859.5|2866|2860|2865.5|2859.5|3
1624377070000|2021-06-22 15:51:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624377110000|2021-06-22 15:51:50|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865.5|2859.5|2
1624377200000|2021-06-22 15:53:20|2865.4|2859.4|2865.9|2859.9|2865.9|2859.9|2865.4|2859.4|8
1624377210000|2021-06-22 15:53:30|2865.4|2859.4|2865.1|2859.1|2865.4|2859.4|2865|2859|7
1624377220000|2021-06-22 15:53:40|2865|2859|2865|2859|2865.4|2859.4|2865|2859|4
1624377260000|2021-06-22 15:54:20|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|2865.1|2859.1|1
1624377280000|2021-06-22 15:54:40|2865.4|2859.4|2865.6|2859.6|2865.6|2859.6|2865.4|2859.4|2
1624377290000|2021-06-22 15:54:50|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624377370000|2021-06-22 15:56:10|2864.9|2858.9|2863.1|2857.1|2864.9|2858.9|2862.9|2856.9|4
1624377420000|2021-06-22 15:57:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624377430000|2021-06-22 15:57:10|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1624377440000|2021-06-22 15:57:20|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|2863.4|2857.4|1
1624377480000|2021-06-22 15:58:00|2863.8|2857.8|2864.5|2858.5|2864.5|2858.5|2863.8|2857.8|2
1624377520000|2021-06-22 15:58:40|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1624377570000|2021-06-22 15:59:30|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624377590000|2021-06-22 15:59:50|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624377610000|2021-06-22 16:00:10|2864.1|2858.1|2864.4|2858.4|2864.4|2858.4|2864.1|2858.1|2
1624377700000|2021-06-22 16:01:40|2863.4|2857.4|2864.4|2858.4|2864.4|2858.4|2863.4|2857.4|2
1624377760000|2021-06-22 16:02:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624377870000|2021-06-22 16:04:30|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|2864.4|2858.4|1
1624378140000|2021-06-22 16:09:00|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624378170000|2021-06-22 16:09:30|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624378200000|2021-06-22 16:10:00|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1624378210000|2021-06-22 16:10:10|2864.3|2858.3|2864.1|2858.1|2864.3|2858.3|2864.1|2858.1|2
1624378340000|2021-06-22 16:12:20|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624378350000|2021-06-22 16:12:30|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|2863.6|2857.6|1
1624378360000|2021-06-22 16:12:40|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624378410000|2021-06-22 16:13:30|2863.1|2857.1|2863.5|2857.5|2863.5|2857.5|2863.1|2857.1|2
1624378460000|2021-06-22 16:14:20|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1624378470000|2021-06-22 16:14:30|2863|2857|2862.9|2856.9|2863.3|2857.3|2862.8|2856.8|5
1624378480000|2021-06-22 16:14:40|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|6
1624378490000|2021-06-22 16:14:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1624378500000|2021-06-22 16:15:00|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624378530000|2021-06-22 16:15:30|2862.1|2856.1|2861.9|2855.9|2862.1|2856.1|2861.9|2855.9|2
1624378550000|2021-06-22 16:15:50|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.3|2855.3|6
1624378610000|2021-06-22 16:16:50|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624378660000|2021-06-22 16:17:40|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624378940000|2021-06-22 16:22:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1624379070000|2021-06-22 16:24:30|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624379110000|2021-06-22 16:25:10|2862|2856|2862|2856|2862|2856|2862|2856|1
1624379180000|2021-06-22 16:26:20|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624379230000|2021-06-22 16:27:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624379250000|2021-06-22 16:27:30|2862|2856|2861.8|2855.8|2862|2856|2861.8|2855.8|2
1624379360000|2021-06-22 16:29:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624379410000|2021-06-22 16:30:10|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624379610000|2021-06-22 16:33:30|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1624379640000|2021-06-22 16:34:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624379700000|2021-06-22 16:35:00|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624379720000|2021-06-22 16:35:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624379760000|2021-06-22 16:36:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624379790000|2021-06-22 16:36:30|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624379820000|2021-06-22 16:37:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624379860000|2021-06-22 16:37:40|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624379880000|2021-06-22 16:38:00|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624380020000|2021-06-22 16:40:20|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|2861.6|2855.6|1
1624380050000|2021-06-22 16:40:50|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|2
1624380070000|2021-06-22 16:41:10|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|6
1624380100000|2021-06-22 16:41:40|2861.4|2855.4|2861.3|2855.3|2861.4|2855.4|2861.3|2855.3|2
1624380210000|2021-06-22 16:43:30|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|2861.1|2855.1|1
1624380250000|2021-06-22 16:44:10|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|2860.9|2854.9|1
1624380270000|2021-06-22 16:44:30|2861.1|2855.1|2860.9|2854.9|2861.1|2855.1|2860.9|2854.9|2
1624380330000|2021-06-22 16:45:30|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624380340000|2021-06-22 16:45:40|2860.3|2854.3|2860.1|2854.1|2860.3|2854.3|2860.1|2854.1|2
1624380670000|2021-06-22 16:51:10|2858.9|2852.9|2859|2853|2859|2853|2858.9|2852.9|2
1624380680000|2021-06-22 16:51:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624380840000|2021-06-22 16:54:00|2858.4|2852.4|2858|2852|2858.4|2852.4|2858|2852|2
1624380890000|2021-06-22 16:54:50|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1624380910000|2021-06-22 16:55:10|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1624380920000|2021-06-22 16:55:20|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|2857.9|2851.9|1
1624380970000|2021-06-22 16:56:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624380980000|2021-06-22 16:56:20|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|2857.6|2851.6|1
1624380990000|2021-06-22 16:56:30|2857.9|2851.9|2858.4|2852.4|2858.4|2852.4|2857.9|2851.9|2
1624381000000|2021-06-22 16:56:40|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|2858.1|2852.1|1
1624381050000|2021-06-22 16:57:30|2858|2852|2858|2852|2858|2852|2858|2852|1
1624381070000|2021-06-22 16:57:50|2857.6|2851.6|2857.6|2851.6|2858.1|2852.1|2857.6|2851.6|5
1624381080000|2021-06-22 16:58:00|2858.1|2852.1|2858.4|2852.4|2858.4|2852.4|2857.6|2851.6|9
1624381140000|2021-06-22 16:59:00|2858.6|2852.6|2859|2853|2859|2853|2858.6|2852.6|2
1624381150000|2021-06-22 16:59:10|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624406520000|2021-06-23 00:02:00|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624407480000|2021-06-23 00:18:00|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624407530000|2021-06-23 00:18:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1624408060000|2021-06-23 00:27:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624408500000|2021-06-23 00:35:00|2863|2857|2863|2857|2863|2857|2863|2857|1
1624408520000|2021-06-23 00:35:20|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|1
1624408620000|2021-06-23 00:37:00|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624408690000|2021-06-23 00:38:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1624409010000|2021-06-23 00:43:30|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624409100000|2021-06-23 00:45:00|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624409320000|2021-06-23 00:48:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624409370000|2021-06-23 00:49:30|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1624409450000|2021-06-23 00:50:50|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624409460000|2021-06-23 00:51:00|2864|2858|2863.8|2857.8|2864|2858|2863.3|2857.3|3
1624409490000|2021-06-23 00:51:30|2862.8|2856.8|2861.8|2855.8|2862.8|2856.8|2861.8|2855.8|3
1624409540000|2021-06-23 00:52:20|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|2861.9|2855.9|1
1624409760000|2021-06-23 00:56:00|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624410000000|2021-06-23 01:00:00|2862.8|2856.8|2862.3|2856.3|2863.3|2857.3|2862.3|2856.3|6
1624410020000|2021-06-23 01:00:20|2862.6|2856.6|2863.4|2857.4|2863.4|2857.4|2862.6|2856.6|4
1624410030000|2021-06-23 01:00:30|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|2863.1|2857.1|1
1624410040000|2021-06-23 01:00:40|2863.4|2857.4|2863.4|2857.4|2863.5|2857.5|2863.4|2857.4|3
1624410050000|2021-06-23 01:00:50|2863.5|2857.5|2863.8|2857.8|2863.8|2857.8|2863.5|2857.5|2
1624410060000|2021-06-23 01:01:00|2863.5|2857.5|2863|2857|2863.9|2857.9|2863|2857|9
1624410070000|2021-06-23 01:01:10|2862.8|2856.8|2863|2857|2863.3|2857.3|2862.8|2856.8|6
1624410080000|2021-06-23 01:01:20|2863.3|2857.3|2863.6|2857.6|2863.6|2857.6|2863.3|2857.3|2
1624410090000|2021-06-23 01:01:30|2863.5|2857.5|2862.3|2856.3|2863.5|2857.5|2862.3|2856.3|4
1624410100000|2021-06-23 01:01:40|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862|2856|4
1624410110000|2021-06-23 01:01:50|2862.3|2856.3|2862.5|2856.5|2862.5|2856.5|2862.3|2856.3|2
1624410120000|2021-06-23 01:02:00|2862.3|2856.3|2860.3|2854.3|2862.3|2856.3|2860.3|2854.3|5
1624410140000|2021-06-23 01:02:20|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|2860.4|2854.4|1
1624410170000|2021-06-23 01:02:50|2860.1|2854.1|2860.5|2854.5|2860.5|2854.5|2860.1|2854.1|2
1624410180000|2021-06-23 01:03:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624410190000|2021-06-23 01:03:10|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1624410200000|2021-06-23 01:03:20|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|2859.5|2853.5|1
1624410220000|2021-06-23 01:03:40|2859.3|2853.3|2859|2853|2859.5|2853.5|2859|2853|4
1624410230000|2021-06-23 01:03:50|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1624410240000|2021-06-23 01:04:00|2859.8|2853.8|2860.1|2854.1|2860.1|2854.1|2859.4|2853.4|6
1624410270000|2021-06-23 01:04:30|2860.8|2854.8|2861.5|2855.5|2861.5|2855.5|2860.8|2854.8|4
1624410280000|2021-06-23 01:04:40|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1624410300000|2021-06-23 01:05:00|2860.5|2854.5|2861|2855|2861|2855|2860.5|2854.5|2
1624410310000|2021-06-23 01:05:10|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1624410320000|2021-06-23 01:05:20|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624410330000|2021-06-23 01:05:30|2862.3|2856.3|2862|2856|2862.3|2856.3|2862|2856|2
1624410340000|2021-06-23 01:05:40|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624410350000|2021-06-23 01:05:50|2862|2856|2862|2856|2862|2856|2862|2856|1
1624410360000|2021-06-23 01:06:00|2862.8|2856.8|2862.8|2856.8|2863|2857|2862.8|2856.8|3
1624410370000|2021-06-23 01:06:10|2863|2857|2863.3|2857.3|2863.3|2857.3|2863|2857|2
1624410410000|2021-06-23 01:06:50|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1624410440000|2021-06-23 01:07:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862|2856|3
1624410450000|2021-06-23 01:07:30|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624410460000|2021-06-23 01:07:40|2862.3|2856.3|2862.4|2856.4|2862.4|2856.4|2862.3|2856.3|2
1624410470000|2021-06-23 01:07:50|2862.5|2856.5|2862.5|2856.5|2863.3|2857.3|2862.5|2856.5|7
1624410490000|2021-06-23 01:08:10|2862.8|2856.8|2863.3|2857.3|2863.3|2857.3|2862.5|2856.5|4
1624410530000|2021-06-23 01:08:50|2863.5|2857.5|2864.8|2858.8|2864.8|2858.8|2863.5|2857.5|4
1624410540000|2021-06-23 01:09:00|2864.6|2858.6|2864|2858|2864.6|2858.6|2864|2858|3
1624410580000|2021-06-23 01:09:40|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624410610000|2021-06-23 01:10:10|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624410650000|2021-06-23 01:10:50|2864|2858|2864|2858|2864|2858|2864|2858|1
1624410660000|2021-06-23 01:11:00|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624410720000|2021-06-23 01:12:00|2864|2858|2864|2858|2864|2858|2864|2858|1
1624410750000|2021-06-23 01:12:30|2863.8|2857.8|2863.3|2857.3|2863.8|2857.8|2863.3|2857.3|2
1624410760000|2021-06-23 01:12:40|2862.8|2856.8|2862.3|2856.3|2862.8|2856.8|2862.3|2856.3|2
1624410770000|2021-06-23 01:12:50|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|2861.5|2855.5|1
1624410780000|2021-06-23 01:13:00|2860.4|2854.4|2861|2855|2861|2855|2860.4|2854.4|2
1624410790000|2021-06-23 01:13:10|2860.8|2854.8|2861|2855|2861|2855|2860.8|2854.8|2
1624410800000|2021-06-23 01:13:20|2860.5|2854.5|2861.8|2855.8|2861.8|2855.8|2860.5|2854.5|4
1624410810000|2021-06-23 01:13:30|2861.5|2855.5|2860.5|2854.5|2861.8|2855.8|2860|2854|8
1624410820000|2021-06-23 01:13:40|2860|2854|2859.5|2853.5|2860|2854|2859.5|2853.5|3
1624410840000|2021-06-23 01:14:00|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859|2853|7
1624410850000|2021-06-23 01:14:10|2859.3|2853.3|2859.5|2853.5|2859.8|2853.8|2859|2853|7
1624410860000|2021-06-23 01:14:20|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|2
1624410880000|2021-06-23 01:14:40|2859.8|2853.8|2859.5|2853.5|2860|2854|2859.5|2853.5|4
1624410890000|2021-06-23 01:14:50|2860|2854|2859.5|2853.5|2860.3|2854.3|2859.5|2853.5|4
1624410900000|2021-06-23 01:15:00|2860|2854|2859.8|2853.8|2860|2854|2859.3|2853.3|11
1624410910000|2021-06-23 01:15:10|2860|2854|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|4
1624410920000|2021-06-23 01:15:20|2859.8|2853.8|2859|2853|2859.8|2853.8|2859|2853|7
1624410930000|2021-06-23 01:15:30|2859.3|2853.3|2860.3|2854.3|2860.3|2854.3|2859.3|2853.3|5
1624410960000|2021-06-23 01:16:00|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1624410980000|2021-06-23 01:16:20|2860|2854|2859.8|2853.8|2860|2854|2858.8|2852.8|6
1624410990000|2021-06-23 01:16:30|2859.5|2853.5|2858.4|2852.4|2859.8|2853.8|2858.4|2852.4|6
1624411000000|2021-06-23 01:16:40|2858.9|2852.9|2858.4|2852.4|2858.9|2852.9|2858.4|2852.4|5
1624411010000|2021-06-23 01:16:50|2858.5|2852.5|2858.4|2852.4|2858.5|2852.5|2858.4|2852.4|2
1624411030000|2021-06-23 01:17:10|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|4
1624411040000|2021-06-23 01:17:20|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1624411050000|2021-06-23 01:17:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624411060000|2021-06-23 01:17:40|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1624411070000|2021-06-23 01:17:50|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1624411080000|2021-06-23 01:18:00|2858|2852|2858|2852|2858.3|2852.3|2858|2852|3
1624411090000|2021-06-23 01:18:10|2857.8|2851.8|2857.6|2851.6|2857.8|2851.8|2857.3|2851.3|4
1624411100000|2021-06-23 01:18:20|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1624411110000|2021-06-23 01:18:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624411120000|2021-06-23 01:18:40|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1624411130000|2021-06-23 01:18:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624411140000|2021-06-23 01:19:00|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624411160000|2021-06-23 01:19:20|2857|2851|2856|2850|2857|2851|2855.8|2849.8|7
1624411170000|2021-06-23 01:19:30|2855.8|2849.8|2856|2850|2856|2850|2855.8|2849.8|2
1624411190000|2021-06-23 01:19:50|2856.3|2850.3|2856.8|2850.8|2856.8|2850.8|2856.3|2850.3|2
1624411200000|2021-06-23 01:20:00|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856.3|2850.3|2
1624411210000|2021-06-23 01:20:10|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|2
1624411220000|2021-06-23 01:20:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624411230000|2021-06-23 01:20:30|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1624411240000|2021-06-23 01:20:40|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624411250000|2021-06-23 01:20:50|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624411260000|2021-06-23 01:21:00|2857.8|2851.8|2858.3|2852.3|2858.3|2852.3|2857.8|2851.8|3
1624411270000|2021-06-23 01:21:10|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1624411290000|2021-06-23 01:21:30|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2857.8|2851.8|5
1624411310000|2021-06-23 01:21:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|4
1624411320000|2021-06-23 01:22:00|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1624411350000|2021-06-23 01:22:30|2858.9|2852.9|2859|2853|2859.5|2853.5|2858.9|2852.9|4
1624411360000|2021-06-23 01:22:40|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|2
1624411370000|2021-06-23 01:22:50|2859.5|2853.5|2859.3|2853.3|2859.5|2853.5|2859.1|2853.1|3
1624411400000|2021-06-23 01:23:20|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|3
1624411410000|2021-06-23 01:23:30|2859|2853|2858.5|2852.5|2859|2853|2858.5|2852.5|8
1624411420000|2021-06-23 01:23:40|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|3
1624411430000|2021-06-23 01:23:50|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1624411440000|2021-06-23 01:24:00|2858.5|2852.5|2857.4|2851.4|2859|2853|2857.4|2851.4|12
1624411450000|2021-06-23 01:24:10|2857.1|2851.1|2856|2850|2857.5|2851.5|2856|2850|11
1624411460000|2021-06-23 01:24:20|2857|2851|2856|2850|2857|2851|2856|2850|4
1624411480000|2021-06-23 01:24:40|2856.3|2850.3|2857|2851|2857|2851|2856.1|2850.1|5
1624411490000|2021-06-23 01:24:50|2856.8|2850.8|2856.3|2850.3|2857.3|2851.3|2856|2850|13
1624411500000|2021-06-23 01:25:00|2856|2850|2855.8|2849.8|2856.3|2850.3|2855.3|2849.3|8
1624411510000|2021-06-23 01:25:10|2856.1|2850.1|2856|2850|2856.5|2850.5|2856|2850|6
1624411520000|2021-06-23 01:25:20|2855.5|2849.5|2855.8|2849.8|2856.6|2850.6|2855.5|2849.5|11
1624411530000|2021-06-23 01:25:30|2856|2850|2856.8|2850.8|2856.8|2850.8|2856|2850|6
1624411540000|2021-06-23 01:25:40|2857|2851|2857|2851|2857|2851|2857|2851|1
1624411560000|2021-06-23 01:26:00|2857.4|2851.4|2857.8|2851.8|2857.8|2851.8|2857.4|2851.4|2
1624411570000|2021-06-23 01:26:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624411580000|2021-06-23 01:26:20|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1624411590000|2021-06-23 01:26:30|2858.3|2852.3|2858|2852|2858.3|2852.3|2858|2852|2
1624411600000|2021-06-23 01:26:40|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858|2852|3
1624411610000|2021-06-23 01:26:50|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1624411620000|2021-06-23 01:27:00|2859.3|2853.3|2859|2853|2859.5|2853.5|2858.9|2852.9|7
1624411630000|2021-06-23 01:27:10|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1624411640000|2021-06-23 01:27:20|2859.3|2853.3|2860|2854|2860|2854|2859.3|2853.3|3
1624411660000|2021-06-23 01:27:40|2860.3|2854.3|2860.3|2854.3|2860.5|2854.5|2860.3|2854.3|3
1624411670000|2021-06-23 01:27:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624411680000|2021-06-23 01:28:00|2860.9|2854.9|2861|2855|2861.8|2855.8|2860.9|2854.9|5
1624411690000|2021-06-23 01:28:10|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1624411700000|2021-06-23 01:28:20|2860.3|2854.3|2859.9|2853.9|2860.5|2854.5|2859.9|2853.9|3
1624411710000|2021-06-23 01:28:30|2860.4|2854.4|2860|2854|2860.4|2854.4|2860|2854|2
1624411720000|2021-06-23 01:28:40|2859.6|2853.6|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|3
1624411730000|2021-06-23 01:28:50|2859.9|2853.9|2859.6|2853.6|2859.9|2853.9|2859.6|2853.6|2
1624411740000|2021-06-23 01:29:00|2859.4|2853.4|2858.8|2852.8|2859.4|2853.4|2858.6|2852.6|5
1624411780000|2021-06-23 01:29:40|2858.5|2852.5|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|3
1624411790000|2021-06-23 01:29:50|2858.8|2852.8|2858.5|2852.5|2858.8|2852.8|2858.5|2852.5|2
1624411800000|2021-06-23 01:30:00|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858.3|2852.3|4
1624411830000|2021-06-23 01:30:30|2858.8|2852.8|2859.5|2853.5|2859.5|2853.5|2858.8|2852.8|4
1624411840000|2021-06-23 01:30:40|2859.8|2853.8|2859.5|2853.5|2859.8|2853.8|2859.5|2853.5|4
1624411850000|2021-06-23 01:30:50|2859.8|2853.8|2859.6|2853.6|2859.8|2853.8|2859.6|2853.6|2
1624411860000|2021-06-23 01:31:00|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|2859.8|2853.8|1
1624411880000|2021-06-23 01:31:20|2859.6|2853.6|2859.4|2853.4|2859.6|2853.6|2859.4|2853.4|2
1624411890000|2021-06-23 01:31:30|2859.1|2853.1|2859.5|2853.5|2859.5|2853.5|2859|2853|7
1624411900000|2021-06-23 01:31:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2859|2853|2
1624411910000|2021-06-23 01:31:50|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624411920000|2021-06-23 01:32:00|2858.6|2852.6|2858.6|2852.6|2859.4|2853.4|2858.6|2852.6|7
1624411930000|2021-06-23 01:32:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624411940000|2021-06-23 01:32:20|2859.4|2853.4|2858.9|2852.9|2859.4|2853.4|2858.9|2852.9|4
1624411950000|2021-06-23 01:32:30|2859.6|2853.6|2858.6|2852.6|2859.6|2853.6|2858.6|2852.6|7
1624411960000|2021-06-23 01:32:40|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|2859.1|2853.1|1
1624411970000|2021-06-23 01:32:50|2859.8|2853.8|2860|2854|2860|2854|2859.6|2853.6|4
1624411980000|2021-06-23 01:33:00|2860.3|2854.3|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|3
1624411990000|2021-06-23 01:33:10|2861|2855|2861|2855|2861|2855|2861|2855|1
1624412000000|2021-06-23 01:33:20|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1624412010000|2021-06-23 01:33:30|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1624412060000|2021-06-23 01:34:20|2861|2855|2862.4|2856.4|2862.5|2856.5|2861|2855|7
1624412080000|2021-06-23 01:34:40|2862|2856|2862|2856|2862|2856|2862|2856|1
1624412100000|2021-06-23 01:35:00|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2862.3|2856.3|4
1624412110000|2021-06-23 01:35:10|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|2
1624412120000|2021-06-23 01:35:20|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624412130000|2021-06-23 01:35:30|2862|2856|2862.3|2856.3|2862.3|2856.3|2862|2856|4
1624412140000|2021-06-23 01:35:40|2862|2856|2862|2856|2862.3|2856.3|2862|2856|3
1624412160000|2021-06-23 01:36:00|2862.4|2856.4|2862.8|2856.8|2863.5|2857.5|2862.4|2856.4|5
1624412170000|2021-06-23 01:36:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624412180000|2021-06-23 01:36:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624412230000|2021-06-23 01:37:10|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|2862.5|2856.5|1
1624412300000|2021-06-23 01:38:20|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624412310000|2021-06-23 01:38:30|2862|2856|2862|2856|2862|2856|2862|2856|1
1624412340000|2021-06-23 01:39:00|2861.8|2855.8|2860.5|2854.5|2862|2856|2860.5|2854.5|5
1624412400000|2021-06-23 01:40:00|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1624412410000|2021-06-23 01:40:10|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624412470000|2021-06-23 01:41:10|2860.3|2854.3|2859.8|2853.8|2860.3|2854.3|2859.8|2853.8|2
1624412480000|2021-06-23 01:41:20|2859.5|2853.5|2858.5|2852.5|2859.5|2853.5|2858.5|2852.5|4
1624412490000|2021-06-23 01:41:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624412500000|2021-06-23 01:41:40|2858.6|2852.6|2858.8|2852.8|2858.8|2852.8|2858.6|2852.6|2
1624412560000|2021-06-23 01:42:40|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624412580000|2021-06-23 01:43:00|2858.6|2852.6|2858.3|2852.3|2858.6|2852.6|2858.3|2852.3|2
1624412600000|2021-06-23 01:43:20|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624412610000|2021-06-23 01:43:30|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624412680000|2021-06-23 01:44:40|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624412690000|2021-06-23 01:44:50|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|2858.4|2852.4|1
1624412740000|2021-06-23 01:45:40|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|2858.6|2852.6|1
1624412750000|2021-06-23 01:45:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624412760000|2021-06-23 01:46:00|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1624412820000|2021-06-23 01:47:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624412830000|2021-06-23 01:47:10|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|2858.9|2852.9|1
1624412880000|2021-06-23 01:48:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624412910000|2021-06-23 01:48:30|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|1
1624412960000|2021-06-23 01:49:20|2859|2853|2860|2854|2860|2854|2859|2853|2
1624412970000|2021-06-23 01:49:30|2860.3|2854.3|2860.4|2854.4|2860.4|2854.4|2860.3|2854.3|2
1624412980000|2021-06-23 01:49:40|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|2860.6|2854.6|1
1624412990000|2021-06-23 01:49:50|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|1
1624413000000|2021-06-23 01:50:00|2861.3|2855.3|2861.5|2855.5|2861.5|2855.5|2861.3|2855.3|2
1624413030000|2021-06-23 01:50:30|2861.3|2855.3|2861|2855|2861.3|2855.3|2861|2855|2
1624413040000|2021-06-23 01:50:40|2860.8|2854.8|2860.5|2854.5|2860.8|2854.8|2860.5|2854.5|2
1624413060000|2021-06-23 01:51:00|2860.3|2854.3|2859.3|2853.3|2860.3|2854.3|2859.3|2853.3|2
1624413100000|2021-06-23 01:51:40|2859|2853|2859|2853|2859|2853|2859|2853|1
1624413150000|2021-06-23 01:52:30|2858.8|2852.8|2857.3|2851.3|2858.8|2852.8|2857.3|2851.3|5
1624413160000|2021-06-23 01:52:40|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|3
1624413190000|2021-06-23 01:53:10|2857.3|2851.3|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|3
1624413200000|2021-06-23 01:53:20|2857.5|2851.5|2857.8|2851.8|2857.8|2851.8|2857.5|2851.5|2
1624413230000|2021-06-23 01:53:50|2856.8|2850.8|2857|2851|2857|2851|2856.8|2850.8|2
1624413250000|2021-06-23 01:54:10|2856.5|2850.5|2856.3|2850.3|2856.5|2850.5|2856|2850|3
1624413260000|2021-06-23 01:54:20|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|2856.5|2850.5|1
1624413320000|2021-06-23 01:55:20|2856.8|2850.8|2857.3|2851.3|2857.3|2851.3|2856.8|2850.8|5
1624413330000|2021-06-23 01:55:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1624413360000|2021-06-23 01:56:00|2857|2851|2857.3|2851.3|2857.3|2851.3|2857|2851|2
1624413450000|2021-06-23 01:57:30|2857|2851|2856.8|2850.8|2857|2851|2856.8|2850.8|2
1624413480000|2021-06-23 01:58:00|2857.1|2851.1|2857.8|2851.8|2857.8|2851.8|2857.1|2851.1|4
1624413490000|2021-06-23 01:58:10|2858.1|2852.1|2858.5|2852.5|2858.5|2852.5|2858.1|2852.1|2
1624413500000|2021-06-23 01:58:20|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624413510000|2021-06-23 01:58:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624413530000|2021-06-23 01:58:50|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624413540000|2021-06-23 01:59:00|2858|2852|2857|2851|2858|2852|2857|2851|4
1624413550000|2021-06-23 01:59:10|2857.3|2851.3|2857|2851|2857.3|2851.3|2857|2851|2
1624413560000|2021-06-23 01:59:20|2857.3|2851.3|2857.5|2851.5|2857.5|2851.5|2857.3|2851.3|2
1624413570000|2021-06-23 01:59:30|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|2857.8|2851.8|1
1624413600000|2021-06-23 02:00:00|2858.3|2852.3|2859|2853|2859|2853|2858.3|2852.3|3
1624413610000|2021-06-23 02:00:10|2859.1|2853.1|2859|2853|2859.3|2853.3|2859|2853|3
1624413620000|2021-06-23 02:00:20|2858.8|2852.8|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|3
1624413630000|2021-06-23 02:00:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858|2852|4
1624413640000|2021-06-23 02:00:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|1
1624413650000|2021-06-23 02:00:50|2858|2852|2857|2851|2858|2852|2857|2851|4
1624413660000|2021-06-23 02:01:00|2856.8|2850.8|2856.5|2850.5|2856.8|2850.8|2856.5|2850.5|2
1624413670000|2021-06-23 02:01:10|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|1
1624413680000|2021-06-23 02:01:20|2856|2850|2856.3|2850.3|2856.3|2850.3|2856|2850|4
1624413690000|2021-06-23 02:01:30|2856|2850|2855.5|2849.5|2856|2850|2855.3|2849.3|3
1624413720000|2021-06-23 02:02:00|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|2855.3|2849.3|1
1624413730000|2021-06-23 02:02:10|2855|2849|2855|2849|2855|2849|2854.8|2848.8|3
1624413750000|2021-06-23 02:02:30|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1624413770000|2021-06-23 02:02:50|2854.5|2848.5|2854.5|2848.5|2854.5|2848.5|2854.4|2848.4|3
1624413780000|2021-06-23 02:03:00|2854.8|2848.8|2855|2849|2855|2849|2854.8|2848.8|2
1624413790000|2021-06-23 02:03:10|2854.8|2848.8|2854.3|2848.3|2854.8|2848.8|2854.3|2848.3|2
1624413810000|2021-06-23 02:03:30|2854|2848|2853|2847|2854|2848|2852.8|2846.8|4
1624413820000|2021-06-23 02:03:40|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|2853.3|2847.3|1
1624413830000|2021-06-23 02:03:50|2853.8|2847.8|2854|2848|2854.3|2848.3|2853.8|2847.8|6
1624413840000|2021-06-23 02:04:00|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|2854.3|2848.3|1
1624413860000|2021-06-23 02:04:20|2854.5|2848.5|2855.3|2849.3|2855.3|2849.3|2854.5|2848.5|4
1624413870000|2021-06-23 02:04:30|2855.5|2849.5|2856.3|2850.3|2856.3|2850.3|2855.5|2849.5|4
1624413890000|2021-06-23 02:04:50|2856|2850|2856|2850|2856|2850|2856|2850|1
1624413900000|2021-06-23 02:05:00|2856.3|2850.3|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|5
1624413910000|2021-06-23 02:05:10|2856|2850|2857|2851|2857|2851|2856|2850|4
1624413920000|2021-06-23 02:05:20|2857.5|2851.5|2857|2851|2857.5|2851.5|2857|2851|2
1624413930000|2021-06-23 02:05:30|2857.3|2851.3|2856.3|2850.3|2857.3|2851.3|2856.3|2850.3|3
1624413940000|2021-06-23 02:05:40|2856|2850|2855.3|2849.3|2856|2850|2855.3|2849.3|4
1624413950000|2021-06-23 02:05:50|2855.5|2849.5|2855.4|2849.4|2855.8|2849.8|2854.8|2848.8|6
1624413960000|2021-06-23 02:06:00|2855.5|2849.5|2855.5|2849.5|2855.8|2849.8|2855.5|2849.5|3
1624413980000|2021-06-23 02:06:20|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|5
1624413990000|2021-06-23 02:06:30|2856|2850|2856|2850|2856|2850|2856|2850|1
1624414050000|2021-06-23 02:07:30|2855.8|2849.8|2854.9|2848.9|2855.8|2849.8|2854.9|2848.9|2
1624414080000|2021-06-23 02:08:00|2855.3|2849.3|2855.5|2849.5|2855.5|2849.5|2855.3|2849.3|2
1624414200000|2021-06-23 02:10:00|2855.8|2849.8|2856.3|2850.3|2856.3|2850.3|2855.8|2849.8|2
1624414210000|2021-06-23 02:10:10|2856.5|2850.5|2857|2851|2857|2851|2856.5|2850.5|3
1624414220000|2021-06-23 02:10:20|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624414230000|2021-06-23 02:10:30|2857.8|2851.8|2858|2852|2858|2852|2857.8|2851.8|2
1624414250000|2021-06-23 02:10:50|2857.5|2851.5|2857.3|2851.3|2857.5|2851.5|2857.3|2851.3|2
1624414270000|2021-06-23 02:11:10|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|2857.5|2851.5|1
1624414290000|2021-06-23 02:11:30|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|2857.3|2851.3|1
1624414320000|2021-06-23 02:12:00|2857.5|2851.5|2858.3|2852.3|2858.3|2852.3|2857.5|2851.5|2
1624414340000|2021-06-23 02:12:20|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1624414350000|2021-06-23 02:12:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624414370000|2021-06-23 02:12:50|2858.3|2852.3|2858.5|2852.5|2858.5|2852.5|2858|2852|4
1624414380000|2021-06-23 02:13:00|2858.3|2852.3|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|3
1624414410000|2021-06-23 02:13:30|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624414420000|2021-06-23 02:13:40|2858.3|2852.3|2858.3|2852.3|2858.3|2852.3|2858|2852|3
1624414430000|2021-06-23 02:13:50|2858.5|2852.5|2858.3|2852.3|2858.5|2852.5|2858.3|2852.3|2
1624414460000|2021-06-23 02:14:20|2858.6|2852.6|2859.3|2853.3|2859.5|2853.5|2858.6|2852.6|18
1624414470000|2021-06-23 02:14:30|2859|2853|2858.8|2852.8|2859.3|2853.3|2858.8|2852.8|15
1624414480000|2021-06-23 02:14:40|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2858.8|2852.8|21
1624414490000|2021-06-23 02:14:50|2859.5|2853.5|2859.8|2853.8|2860|2854|2859.5|2853.5|4
1624414910000|2021-06-23 02:21:50|2859|2853|2859|2853|2859|2853|2859|2853|1
1624415370000|2021-06-23 02:29:30|2859.3|2853.3|2859.5|2853.5|2859.5|2853.5|2859.3|2853.3|2
1624415400000|2021-06-23 02:30:00|2859.6|2853.6|2860.6|2854.6|2860.6|2854.6|2859.6|2853.6|3
1624415410000|2021-06-23 02:30:10|2860.9|2854.9|2860.3|2854.3|2861.3|2855.3|2860.3|2854.3|5
1624415420000|2021-06-23 02:30:20|2860.5|2854.5|2859.5|2853.5|2860.5|2854.5|2859.5|2853.5|4
1624415440000|2021-06-23 02:30:40|2860|2854|2859.8|2853.8|2860|2854|2859.8|2853.8|2
1624415450000|2021-06-23 02:30:50|2860|2854|2860.3|2854.3|2860.3|2854.3|2860|2854|2
1624415460000|2021-06-23 02:31:00|2860.5|2854.5|2861.1|2855.1|2861.3|2855.3|2860.5|2854.5|3
1624415490000|2021-06-23 02:31:30|2860.8|2854.8|2860.3|2854.3|2860.8|2854.8|2860.3|2854.3|3
1624415500000|2021-06-23 02:31:40|2860.8|2854.8|2860.8|2854.8|2860.8|2854.8|2860.3|2854.3|6
1624415510000|2021-06-23 02:31:50|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|2860.5|2854.5|1
1624415520000|2021-06-23 02:32:00|2860.8|2854.8|2861.1|2855.1|2861.5|2855.5|2860.8|2854.8|6
1624415530000|2021-06-23 02:32:10|2861.8|2855.8|2862|2856|2862|2856|2861.1|2855.1|6
1624415540000|2021-06-23 02:32:20|2861.4|2855.4|2862|2856|2862.3|2856.3|2861.4|2855.4|8
1624415550000|2021-06-23 02:32:30|2862.3|2856.3|2862.5|2856.5|2862.8|2856.8|2862.3|2856.3|7
1624415560000|2021-06-23 02:32:40|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624415570000|2021-06-23 02:32:50|2862.8|2856.8|2862.5|2856.5|2863|2857|2862.5|2856.5|3
1624415580000|2021-06-23 02:33:00|2863|2857|2863.5|2857.5|2864|2858|2863|2857|6
1624415590000|2021-06-23 02:33:10|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624415600000|2021-06-23 02:33:20|2864|2858|2865.5|2859.5|2865.5|2859.5|2863.8|2857.8|10
1624415610000|2021-06-23 02:33:30|2865.3|2859.3|2864.3|2858.3|2865.3|2859.3|2864.3|2858.3|4
1624415620000|2021-06-23 02:33:40|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864|2858|4
1624415630000|2021-06-23 02:33:50|2864.5|2858.5|2863.3|2857.3|2864.5|2858.5|2863|2857|6
1624415640000|2021-06-23 02:34:00|2863.5|2857.5|2864.8|2858.8|2865|2859|2863.5|2857.5|9
1624415650000|2021-06-23 02:34:10|2865|2859|2866|2860|2866|2860|2865|2859|5
1624415660000|2021-06-23 02:34:20|2866.3|2860.3|2866.5|2860.5|2867|2861|2866.3|2860.3|8
1624415670000|2021-06-23 02:34:30|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1624415700000|2021-06-23 02:35:00|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1624415710000|2021-06-23 02:35:10|2866.3|2860.3|2866|2860|2866.3|2860.3|2865.8|2859.8|3
1624415720000|2021-06-23 02:35:20|2865.8|2859.8|2865.5|2859.5|2865.8|2859.8|2865.5|2859.5|2
1624415740000|2021-06-23 02:35:40|2865|2859|2864.5|2858.5|2865|2859|2864.3|2858.3|5
1624415750000|2021-06-23 02:35:50|2864|2858|2864.3|2858.3|2864.3|2858.3|2864|2858|2
1624415760000|2021-06-23 02:36:00|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.5|2858.5|3
1624415770000|2021-06-23 02:36:10|2865|2859|2865.5|2859.5|2865.5|2859.5|2865|2859|3
1624415790000|2021-06-23 02:36:30|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.8|2858.8|3
1624415810000|2021-06-23 02:36:50|2865|2859|2865.3|2859.3|2865.3|2859.3|2865|2859|2
1624415820000|2021-06-23 02:37:00|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1624415830000|2021-06-23 02:37:10|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1624415840000|2021-06-23 02:37:20|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|3
1624415850000|2021-06-23 02:37:30|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624415880000|2021-06-23 02:38:00|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|2862.9|2856.9|1
1624415890000|2021-06-23 02:38:10|2863.5|2857.5|2864|2858|2864|2858|2863.5|2857.5|3
1624415900000|2021-06-23 02:38:20|2864.3|2858.3|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|2
1624415920000|2021-06-23 02:38:40|2864.8|2858.8|2864.3|2858.3|2864.8|2858.8|2864|2858|4
1624415930000|2021-06-23 02:38:50|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|3
1624415940000|2021-06-23 02:39:00|2864.8|2858.8|2864.5|2858.5|2865.3|2859.3|2864.3|2858.3|8
1624415950000|2021-06-23 02:39:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1624415980000|2021-06-23 02:39:40|2864.5|2858.5|2865.3|2859.3|2865.5|2859.5|2864.5|2858.5|6
1624415990000|2021-06-23 02:39:50|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624416000000|2021-06-23 02:40:00|2865.8|2859.8|2865.1|2859.1|2865.8|2859.8|2865.1|2859.1|4
1624416010000|2021-06-23 02:40:10|2865.5|2859.5|2865|2859|2865.5|2859.5|2865|2859|2
1624416020000|2021-06-23 02:40:20|2865.3|2859.3|2864.8|2858.8|2865.3|2859.3|2864.4|2858.4|5
1624416030000|2021-06-23 02:40:30|2865|2859|2865.3|2859.3|2865.5|2859.5|2865|2859|4
1624416040000|2021-06-23 02:40:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1624416070000|2021-06-23 02:41:10|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624416080000|2021-06-23 02:41:20|2865.5|2859.5|2865.8|2859.8|2865.8|2859.8|2865|2859|8
1624416090000|2021-06-23 02:41:30|2866|2860|2866.5|2860.5|2866.8|2860.8|2866|2860|6
1624416100000|2021-06-23 02:41:40|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1624416160000|2021-06-23 02:42:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1624416170000|2021-06-23 02:42:50|2867|2861|2867|2861|2867|2861|2866.5|2860.5|5
1624416180000|2021-06-23 02:43:00|2867.3|2861.3|2867.8|2861.8|2868|2862|2867.3|2861.3|4
1624416190000|2021-06-23 02:43:10|2868|2862|2868|2862|2868|2862|2868|2862|1
1624416200000|2021-06-23 02:43:20|2867.8|2861.8|2869|2863|2869|2863|2867.8|2861.8|7
1624416210000|2021-06-23 02:43:30|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|4
1624416220000|2021-06-23 02:43:40|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1624416230000|2021-06-23 02:43:50|2868.5|2862.5|2869.5|2863.5|2869.5|2863.5|2868.5|2862.5|4
1624416240000|2021-06-23 02:44:00|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|4
1624416250000|2021-06-23 02:44:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.5|2862.5|5
1624416260000|2021-06-23 02:44:20|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1624416270000|2021-06-23 02:44:30|2869|2863|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|4
1624416300000|2021-06-23 02:45:00|2869.5|2863.5|2870|2864|2870.8|2864.8|2869.5|2863.5|11
1624416310000|2021-06-23 02:45:10|2869.8|2863.8|2870.5|2864.5|2870.8|2864.8|2869.8|2863.8|9
1624416320000|2021-06-23 02:45:20|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.3|2864.3|7
1624416330000|2021-06-23 02:45:30|2871.5|2865.5|2872.4|2866.4|2872.4|2866.4|2871.3|2865.3|6
1624416340000|2021-06-23 02:45:40|2872.5|2866.5|2871.3|2865.3|2872.5|2866.5|2871|2865|13
1624416350000|2021-06-23 02:45:50|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|2
1624416360000|2021-06-23 02:46:00|2871.5|2865.5|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|3
1624416370000|2021-06-23 02:46:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1624416380000|2021-06-23 02:46:20|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624416390000|2021-06-23 02:46:30|2872.1|2866.1|2872.3|2866.3|2872.3|2866.3|2872.1|2866.1|4
1624416400000|2021-06-23 02:46:40|2872.5|2866.5|2872.4|2866.4|2872.8|2866.8|2872.4|2866.4|8
1624416410000|2021-06-23 02:46:50|2872.5|2866.5|2873.3|2867.3|2873.5|2867.5|2872.4|2866.4|12
1624416420000|2021-06-23 02:47:00|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|5
1624416430000|2021-06-23 02:47:10|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1624416450000|2021-06-23 02:47:30|2873.8|2867.8|2874.9|2868.9|2875.3|2869.3|2873.8|2867.8|10
1624416460000|2021-06-23 02:47:40|2874.4|2868.4|2874.4|2868.4|2875|2869|2874.4|2868.4|5
1624416470000|2021-06-23 02:47:50|2874.8|2868.8|2875.1|2869.1|2875.8|2869.8|2874.8|2868.8|6
1624416480000|2021-06-23 02:48:00|2874.8|2868.8|2875|2869|2875|2869|2874.5|2868.5|4
1624416490000|2021-06-23 02:48:10|2875.3|2869.3|2875.3|2869.3|2875.8|2869.8|2875|2869|7
1624416500000|2021-06-23 02:48:20|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1624416510000|2021-06-23 02:48:30|2875.3|2869.3|2874.5|2868.5|2875.3|2869.3|2874.4|2868.4|5
1624416520000|2021-06-23 02:48:40|2874.3|2868.3|2873.3|2867.3|2874.3|2868.3|2873.3|2867.3|6
1624416530000|2021-06-23 02:48:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1624416540000|2021-06-23 02:49:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624416550000|2021-06-23 02:49:10|2872.5|2866.5|2871.5|2865.5|2872.5|2866.5|2871.4|2865.4|4
1624416560000|2021-06-23 02:49:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624416570000|2021-06-23 02:49:30|2871.5|2865.5|2871.8|2865.8|2872|2866|2871.5|2865.5|3
1624416580000|2021-06-23 02:49:40|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|4
1624416590000|2021-06-23 02:49:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1624416600000|2021-06-23 02:50:00|2871.5|2865.5|2870.3|2864.3|2871.5|2865.5|2870.3|2864.3|4
1624416610000|2021-06-23 02:50:10|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1624416620000|2021-06-23 02:50:20|2871|2865|2870.5|2864.5|2871|2865|2870.5|2864.5|3
1624416630000|2021-06-23 02:50:30|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1624416640000|2021-06-23 02:50:40|2870|2864|2870.8|2864.8|2870.8|2864.8|2869.8|2863.8|4
1624416650000|2021-06-23 02:50:50|2870.5|2864.5|2870.3|2864.3|2870.5|2864.5|2870.3|2864.3|2
1624416660000|2021-06-23 02:51:00|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|5
1624416670000|2021-06-23 02:51:10|2869.8|2863.8|2869.3|2863.3|2869.8|2863.8|2869.3|2863.3|2
1624416680000|2021-06-23 02:51:20|2869.5|2863.5|2869.8|2863.8|2870|2864|2869.5|2863.5|4
1624416710000|2021-06-23 02:51:50|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1624416800000|2021-06-23 02:53:20|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1624416810000|2021-06-23 02:53:30|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1624416820000|2021-06-23 02:53:40|2871|2865|2871|2865|2871|2865|2870.8|2864.8|3
1624416840000|2021-06-23 02:54:00|2871.1|2865.1|2872|2866|2872|2866|2871.1|2865.1|2
1624416850000|2021-06-23 02:54:10|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624416900000|2021-06-23 02:55:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1624416950000|2021-06-23 02:55:50|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1624416960000|2021-06-23 02:56:00|2871.3|2865.3|2869.3|2863.3|2871.5|2865.5|2869.3|2863.3|10
1624416970000|2021-06-23 02:56:10|2869.5|2863.5|2869.3|2863.3|2869.5|2863.5|2869.3|2863.3|2
1624416980000|2021-06-23 02:56:20|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.3|2863.3|8
1624416990000|2021-06-23 02:56:30|2869.9|2863.9|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|5
1624417050000|2021-06-23 02:57:30|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1624417060000|2021-06-23 02:57:40|2870.6|2864.6|2869.8|2863.8|2870.8|2864.8|2869.8|2863.8|6
1624417070000|2021-06-23 02:57:50|2870|2864|2870|2864|2870|2864|2870|2864|1
1624417080000|2021-06-23 02:58:00|2870.3|2864.3|2871.3|2865.3|2871.4|2865.4|2870.3|2864.3|5
1624417090000|2021-06-23 02:58:10|2871.1|2865.1|2871|2865|2871.1|2865.1|2870.9|2864.9|4
1624417100000|2021-06-23 02:58:20|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1624417130000|2021-06-23 02:58:50|2871|2865|2870.3|2864.3|2871|2865|2870.3|2864.3|3
1624417140000|2021-06-23 02:59:00|2869.8|2863.8|2870.3|2864.3|2870.3|2864.3|2869.8|2863.8|3
1624417150000|2021-06-23 02:59:10|2870|2864|2869.8|2863.8|2870|2864|2869.8|2863.8|2
1624417160000|2021-06-23 02:59:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|7
1624417170000|2021-06-23 02:59:30|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1624417190000|2021-06-23 02:59:50|2870|2864|2871|2865|2871|2865|2870|2864|6
1624417200000|2021-06-23 03:00:00|2870.8|2864.8|2871.3|2865.3|2871.3|2865.3|2870.8|2864.8|5
1624417220000|2021-06-23 03:00:20|2871.4|2865.4|2872|2866|2872|2866|2871.4|2865.4|4
1624417230000|2021-06-23 03:00:30|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|3
1624417240000|2021-06-23 03:00:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1624417270000|2021-06-23 03:01:10|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1624417310000|2021-06-23 03:01:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1624417320000|2021-06-23 03:02:00|2870.8|2864.8|2869.8|2863.8|2870.8|2864.8|2869.6|2863.6|6
1624417330000|2021-06-23 03:02:10|2870.4|2864.4|2870.1|2864.1|2870.4|2864.4|2870.1|2864.1|2
1624417360000|2021-06-23 03:02:40|2870.4|2864.4|2871|2865|2871|2865|2870.4|2864.4|2
1624417380000|2021-06-23 03:03:00|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1624417390000|2021-06-23 03:03:10|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624417410000|2021-06-23 03:03:30|2872|2866|2872.3|2866.3|2872.3|2866.3|2871.8|2865.8|5
1624417420000|2021-06-23 03:03:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1624417430000|2021-06-23 03:03:50|2872.3|2866.3|2872.6|2866.6|2872.6|2866.6|2872.3|2866.3|2
1624417450000|2021-06-23 03:04:10|2872.9|2866.9|2873|2867|2873.4|2867.4|2872.9|2866.9|5
1624417470000|2021-06-23 03:04:30|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1624417480000|2021-06-23 03:04:40|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624417490000|2021-06-23 03:04:50|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|3
1624417500000|2021-06-23 03:05:00|2873|2867|2872.9|2866.9|2873|2867|2872.9|2866.9|2
1624417520000|2021-06-23 03:05:20|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624417530000|2021-06-23 03:05:30|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624417540000|2021-06-23 03:05:40|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1624417550000|2021-06-23 03:05:50|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1624417560000|2021-06-23 03:06:00|2873.6|2867.6|2872.9|2866.9|2873.6|2867.6|2872.9|2866.9|4
1624417570000|2021-06-23 03:06:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624417590000|2021-06-23 03:06:30|2873|2867|2873|2867|2873|2867|2872.8|2866.8|3
1624417600000|2021-06-23 03:06:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624417610000|2021-06-23 03:06:50|2872.5|2866.5|2872.8|2866.8|2873|2867|2872.5|2866.5|4
1624417620000|2021-06-23 03:07:00|2873|2867|2873|2867|2873|2867|2873|2867|1
1624417640000|2021-06-23 03:07:20|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1624417650000|2021-06-23 03:07:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624417660000|2021-06-23 03:07:40|2872.1|2866.1|2872.1|2866.1|2872.3|2866.3|2872.1|2866.1|3
1624417680000|2021-06-23 03:08:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624417710000|2021-06-23 03:08:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624417720000|2021-06-23 03:08:40|2872|2866|2871.3|2865.3|2872|2866|2871.3|2865.3|2
1624417750000|2021-06-23 03:09:10|2871|2865|2870|2864|2871|2865|2870|2864|4
1624417760000|2021-06-23 03:09:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870|2864|3
1624417820000|2021-06-23 03:10:20|2870.5|2864.5|2871.3|2865.3|2871.3|2865.3|2870.5|2864.5|3
1624417830000|2021-06-23 03:10:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1624417850000|2021-06-23 03:10:50|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1624417890000|2021-06-23 03:11:30|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|2
1624417900000|2021-06-23 03:11:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1624417920000|2021-06-23 03:12:00|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1624417930000|2021-06-23 03:12:10|2870.5|2864.5|2870|2864|2870.5|2864.5|2870|2864|3
1624417950000|2021-06-23 03:12:30|2870.3|2864.3|2871.3|2865.3|2871.3|2865.3|2870.3|2864.3|3
1624417960000|2021-06-23 03:12:40|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1624417970000|2021-06-23 03:12:50|2871|2865|2871.3|2865.3|2871.3|2865.3|2871|2865|4
1624417980000|2021-06-23 03:13:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1624418000000|2021-06-23 03:13:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624418010000|2021-06-23 03:13:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1624418020000|2021-06-23 03:13:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624418040000|2021-06-23 03:14:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624418060000|2021-06-23 03:14:20|2872|2866|2872|2866|2872|2866|2872|2866|1
1624418080000|2021-06-23 03:14:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624418090000|2021-06-23 03:14:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624418100000|2021-06-23 03:15:00|2872.8|2866.8|2872.3|2866.3|2872.8|2866.8|2872.3|2866.3|3
1624418110000|2021-06-23 03:15:10|2872|2866|2872.8|2866.8|2872.8|2866.8|2872|2866|5
1624418140000|2021-06-23 03:15:40|2872.5|2866.5|2872.3|2866.3|2872.6|2866.6|2872|2866|6
1624418150000|2021-06-23 03:15:50|2872.6|2866.6|2872.1|2866.1|2872.6|2866.6|2872.1|2866.1|5
1624418160000|2021-06-23 03:16:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|4
1624418170000|2021-06-23 03:16:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624418180000|2021-06-23 03:16:20|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|3
1624418200000|2021-06-23 03:16:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1624418210000|2021-06-23 03:16:50|2870.8|2864.8|2870.8|2864.8|2871|2865|2870.8|2864.8|3
1624418230000|2021-06-23 03:17:10|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1624418240000|2021-06-23 03:17:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1624418250000|2021-06-23 03:17:30|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1624418270000|2021-06-23 03:17:50|2870.3|2864.3|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|3
1624418280000|2021-06-23 03:18:00|2869.9|2863.9|2869.3|2863.3|2869.9|2863.9|2869.1|2863.1|4
1624418290000|2021-06-23 03:18:10|2869.1|2863.1|2869|2863|2869.3|2863.3|2869|2863|3
1624418340000|2021-06-23 03:19:00|2869.3|2863.3|2870|2864|2870|2864|2869.3|2863.3|3
1624418410000|2021-06-23 03:20:10|2870.3|2864.3|2870.6|2864.6|2870.6|2864.6|2870.3|2864.3|2
1624418420000|2021-06-23 03:20:20|2871|2865|2871|2865|2871|2865|2871|2865|1
1624418430000|2021-06-23 03:20:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624418440000|2021-06-23 03:20:40|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1624418450000|2021-06-23 03:20:50|2870.5|2864.5|2869.8|2863.8|2870.5|2864.5|2869.8|2863.8|4
1624418460000|2021-06-23 03:21:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1624418600000|2021-06-23 03:23:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1624418650000|2021-06-23 03:24:10|2869.5|2863.5|2868.6|2862.6|2869.5|2863.5|2868.6|2862.6|3
1624418660000|2021-06-23 03:24:20|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|2868.4|2862.4|1
1624418680000|2021-06-23 03:24:40|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|4
1624418710000|2021-06-23 03:25:10|2867.5|2861.5|2867.3|2861.3|2867.5|2861.5|2867.3|2861.3|2
1624418720000|2021-06-23 03:25:20|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.3|2861.3|3
1624418730000|2021-06-23 03:25:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624418750000|2021-06-23 03:25:50|2868.1|2862.1|2869|2863|2869.3|2863.3|2868.1|2862.1|5
1624418760000|2021-06-23 03:26:00|2869.3|2863.3|2869.5|2863.5|2869.5|2863.5|2869.3|2863.3|2
1624418770000|2021-06-23 03:26:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2868.8|2862.8|4
1624418780000|2021-06-23 03:26:20|2869|2863|2869|2863|2869|2863|2869|2863|1
1624418830000|2021-06-23 03:27:10|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1624418840000|2021-06-23 03:27:20|2868.5|2862.5|2867.5|2861.5|2868.5|2862.5|2867.5|2861.5|3
1624418850000|2021-06-23 03:27:30|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624418870000|2021-06-23 03:27:50|2867.5|2861.5|2866.5|2860.5|2867.5|2861.5|2866.5|2860.5|3
1624418880000|2021-06-23 03:28:00|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1624418900000|2021-06-23 03:28:20|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866|2860|3
1624418920000|2021-06-23 03:28:40|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1624418950000|2021-06-23 03:29:10|2866.9|2860.9|2867.4|2861.4|2867.4|2861.4|2866.9|2860.9|2
1624418960000|2021-06-23 03:29:20|2867.6|2861.6|2868.3|2862.3|2868.3|2862.3|2867.6|2861.6|2
1624418970000|2021-06-23 03:29:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1624418980000|2021-06-23 03:29:40|2868.9|2862.9|2869.3|2863.3|2869.3|2863.3|2868.9|2862.9|2
1624418990000|2021-06-23 03:29:50|2868.8|2862.8|2868.3|2862.3|2868.8|2862.8|2868.3|2862.3|2
1624419000000|2021-06-23 03:30:00|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|2
1624419100000|2021-06-23 03:31:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1624419120000|2021-06-23 03:32:00|2866.8|2860.8|2866|2860|2866.8|2860.8|2865.8|2859.8|3
1624419230000|2021-06-23 03:33:50|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|2866.3|2860.3|1
1624419340000|2021-06-23 03:35:40|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624419370000|2021-06-23 03:36:10|2866.5|2860.5|2867.1|2861.1|2867.1|2861.1|2866.5|2860.5|2
1624419390000|2021-06-23 03:36:30|2867.4|2861.4|2868.3|2862.3|2868.3|2862.3|2867.4|2861.4|2
1624419510000|2021-06-23 03:38:30|2868|2862|2868|2862|2868|2862|2868|2862|1
1624419800000|2021-06-23 03:43:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624419950000|2021-06-23 03:45:50|2868.3|2862.3|2868.8|2862.8|2868.8|2862.8|2868.3|2862.3|2
1624420180000|2021-06-23 03:49:40|2870.3|2864.3|2870|2864|2870.3|2864.3|2870|2864|2
1624420230000|2021-06-23 03:50:30|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|2870.1|2864.1|1
1624420250000|2021-06-23 03:50:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624420270000|2021-06-23 03:51:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624420280000|2021-06-23 03:51:20|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624420290000|2021-06-23 03:51:30|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1624420370000|2021-06-23 03:52:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624420540000|2021-06-23 03:55:40|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624421000000|2021-06-23 04:03:20|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624421020000|2021-06-23 04:03:40|2873|2867|2873|2867|2873|2867|2873|2867|1
1624421030000|2021-06-23 04:03:50|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624421050000|2021-06-23 04:04:10|2873.6|2867.6|2873.6|2867.6|2873.8|2867.8|2873.6|2867.6|3
1624421070000|2021-06-23 04:04:30|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624421090000|2021-06-23 04:04:50|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1624421100000|2021-06-23 04:05:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624421260000|2021-06-23 04:07:40|2874|2868|2876|2870|2876|2870|2874|2868|4
1624421270000|2021-06-23 04:07:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624421290000|2021-06-23 04:08:10|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1624421300000|2021-06-23 04:08:20|2876|2870|2876|2870|2876|2870|2876|2870|1
1624421480000|2021-06-23 04:11:20|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1624421490000|2021-06-23 04:11:30|2875.8|2869.8|2876|2870|2876|2870|2875|2869|4
1624421680000|2021-06-23 04:14:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624421850000|2021-06-23 04:17:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422370000|2021-06-23 04:26:10|2876.4|2870.4|2875.8|2869.8|2876.4|2870.4|2875.8|2869.8|2
1624422510000|2021-06-23 04:28:30|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1624422530000|2021-06-23 04:28:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422540000|2021-06-23 04:29:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624422580000|2021-06-23 04:29:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422590000|2021-06-23 04:29:50|2875.8|2869.8|2875|2869|2875.8|2869.8|2874.5|2868.5|5
1624422690000|2021-06-23 04:31:30|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|3
1624422700000|2021-06-23 04:31:40|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624422720000|2021-06-23 04:32:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624422730000|2021-06-23 04:32:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1624422750000|2021-06-23 04:32:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624422790000|2021-06-23 04:33:10|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1624422880000|2021-06-23 04:34:40|2876.3|2870.3|2875.8|2869.8|2876.3|2870.3|2875.8|2869.8|3
1624422970000|2021-06-23 04:36:10|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1624423000000|2021-06-23 04:36:40|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1624423030000|2021-06-23 04:37:10|2876|2870|2875.8|2869.8|2876|2870|2875.5|2869.5|3
1624423040000|2021-06-23 04:37:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624423050000|2021-06-23 04:37:30|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1624423080000|2021-06-23 04:38:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1624423090000|2021-06-23 04:38:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1624423100000|2021-06-23 04:38:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624423150000|2021-06-23 04:39:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624423170000|2021-06-23 04:39:30|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1624423250000|2021-06-23 04:40:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1624423270000|2021-06-23 04:41:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624423310000|2021-06-23 04:41:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1624423320000|2021-06-23 04:42:00|2875.5|2869.5|2875.3|2869.3|2875.5|2869.5|2875.3|2869.3|2
1624423330000|2021-06-23 04:42:10|2874.6|2868.6|2875.3|2869.3|2875.3|2869.3|2874.5|2868.5|6
1624423340000|2021-06-23 04:42:20|2875.5|2869.5|2876.1|2870.1|2876.1|2870.1|2875.5|2869.5|4
1624423370000|2021-06-23 04:42:50|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|4
1624423380000|2021-06-23 04:43:00|2876.3|2870.3|2876.5|2870.5|2876.5|2870.5|2876|2870|3
1624423390000|2021-06-23 04:43:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1624423400000|2021-06-23 04:43:20|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1624423410000|2021-06-23 04:43:30|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|5
1624423420000|2021-06-23 04:43:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624423510000|2021-06-23 04:45:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1624423530000|2021-06-23 04:45:30|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624423540000|2021-06-23 04:45:40|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1624423890000|2021-06-23 04:51:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624423910000|2021-06-23 04:51:50|2875.8|2869.8|2875.3|2869.3|2875.8|2869.8|2875.3|2869.3|6
1624423920000|2021-06-23 04:52:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1624423940000|2021-06-23 04:52:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624423980000|2021-06-23 04:53:00|2875|2869|2875|2869|2875|2869|2875|2869|1
1624423990000|2021-06-23 04:53:10|2874.8|2868.8|2874.5|2868.5|2875|2869|2874.5|2868.5|11
1624424000000|2021-06-23 04:53:20|2874.8|2868.8|2874.8|2868.8|2875|2869|2874.5|2868.5|8
1624424010000|2021-06-23 04:53:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1624424030000|2021-06-23 04:53:50|2874.8|2868.8|2875|2869|2875|2869|2874.8|2868.8|2
1624424040000|2021-06-23 04:54:00|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624424090000|2021-06-23 04:54:50|2875|2869|2874.5|2868.5|2875|2869|2874.5|2868.5|2
1624424110000|2021-06-23 04:55:10|2875|2869|2875|2869|2875|2869|2875|2869|1
1624424240000|2021-06-23 04:57:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624424320000|2021-06-23 04:58:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1624424390000|2021-06-23 04:59:50|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1624424420000|2021-06-23 05:00:20|2875.4|2869.4|2874.8|2868.8|2875.4|2869.4|2874.8|2868.8|2
1624424800000|2021-06-23 05:06:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1624424810000|2021-06-23 05:06:50|2874.4|2868.4|2874.1|2868.1|2874.4|2868.4|2874.1|2868.1|2
1624424920000|2021-06-23 05:08:40|2874|2868|2873.6|2867.6|2874|2868|2873.6|2867.6|2
1624424940000|2021-06-23 05:09:00|2874.3|2868.3|2873.6|2867.6|2874.3|2868.3|2873.6|2867.6|2
1624424990000|2021-06-23 05:09:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624425010000|2021-06-23 05:10:10|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1624425050000|2021-06-23 05:10:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1624425060000|2021-06-23 05:11:00|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624425080000|2021-06-23 05:11:20|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624425180000|2021-06-23 05:13:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624425200000|2021-06-23 05:13:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1624425360000|2021-06-23 05:16:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1624425420000|2021-06-23 05:17:00|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1624425450000|2021-06-23 05:17:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624425460000|2021-06-23 05:17:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624425480000|2021-06-23 05:18:00|2875.3|2869.3|2875.8|2869.8|2875.8|2869.8|2875.3|2869.3|2
1624425490000|2021-06-23 05:18:10|2876|2870|2876|2870|2876|2870|2876|2870|1
1624425500000|2021-06-23 05:18:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624425550000|2021-06-23 05:19:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624425560000|2021-06-23 05:19:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624425570000|2021-06-23 05:19:30|2877|2871|2876.8|2870.8|2877|2871|2876.8|2870.8|2
1624425600000|2021-06-23 05:20:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1624425630000|2021-06-23 05:20:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1624425640000|2021-06-23 05:20:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1624425960000|2021-06-23 05:26:00|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1624425970000|2021-06-23 05:26:10|2877|2871|2876|2870|2877|2871|2876|2870|3
1624426020000|2021-06-23 05:27:00|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2875.8|2869.8|4
1624426060000|2021-06-23 05:27:40|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624426120000|2021-06-23 05:28:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624426140000|2021-06-23 05:29:00|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624426160000|2021-06-23 05:29:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624426180000|2021-06-23 05:29:40|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1624426200000|2021-06-23 05:30:00|2874.8|2868.8|2875.3|2869.3|2875.3|2869.3|2873.8|2867.8|7
1624426210000|2021-06-23 05:30:10|2875|2869|2873.8|2867.8|2875|2869|2873.8|2867.8|5
1624426220000|2021-06-23 05:30:20|2872.8|2866.8|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|3
1624426230000|2021-06-23 05:30:30|2873.5|2867.5|2874.3|2868.3|2874.3|2868.3|2873.5|2867.5|2
1624426240000|2021-06-23 05:30:40|2874|2868|2873.3|2867.3|2874|2868|2873.3|2867.3|3
1624426250000|2021-06-23 05:30:50|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1624426260000|2021-06-23 05:31:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624426270000|2021-06-23 05:31:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624426280000|2021-06-23 05:31:20|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1624426290000|2021-06-23 05:31:30|2873.8|2867.8|2872.3|2866.3|2873.8|2867.8|2872.3|2866.3|6
1624426300000|2021-06-23 05:31:40|2872|2866|2872|2866|2872|2866|2872|2866|1
1624426310000|2021-06-23 05:31:50|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|3
1624426320000|2021-06-23 05:32:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1624426360000|2021-06-23 05:32:40|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1624426370000|2021-06-23 05:32:50|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1624426380000|2021-06-23 05:33:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|2
1624426390000|2021-06-23 05:33:10|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871|2865|4
1624426400000|2021-06-23 05:33:20|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.5|2865.5|4
1624426410000|2021-06-23 05:33:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2870.3|2864.3|10
1624426420000|2021-06-23 05:33:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624426430000|2021-06-23 05:33:50|2871.5|2865.5|2871|2865|2871.8|2865.8|2871|2865|5
1624426450000|2021-06-23 05:34:10|2870.8|2864.8|2870.8|2864.8|2871|2865|2870|2864|9
1624426460000|2021-06-23 05:34:20|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1624426470000|2021-06-23 05:34:30|2871|2865|2871|2865|2871.3|2865.3|2871|2865|3
1624426480000|2021-06-23 05:34:40|2871.5|2865.5|2870.5|2864.5|2872|2866|2870.5|2864.5|8
1624426500000|2021-06-23 05:35:00|2871|2865|2871|2865|2871|2865|2871|2865|1
1624426510000|2021-06-23 05:35:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2870.8|2864.8|4
1624426530000|2021-06-23 05:35:30|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871|2865|3
1624426550000|2021-06-23 05:35:50|2871|2865|2871|2865|2871|2865|2871|2865|1
1624426570000|2021-06-23 05:36:10|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624426590000|2021-06-23 05:36:30|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|2
1624426600000|2021-06-23 05:36:40|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624426610000|2021-06-23 05:36:50|2871|2865|2870.8|2864.8|2871|2865|2870.8|2864.8|2
1624426620000|2021-06-23 05:37:00|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1624426640000|2021-06-23 05:37:20|2871.3|2865.3|2870.8|2864.8|2871.3|2865.3|2870.8|2864.8|3
1624426660000|2021-06-23 05:37:40|2870.3|2864.3|2870|2864|2870.3|2864.3|2869.5|2863.5|3
1624426670000|2021-06-23 05:37:50|2869.8|2863.8|2869.5|2863.5|2870|2864|2869.5|2863.5|5
1624426680000|2021-06-23 05:38:00|2870|2864|2870|2864|2870|2864|2870|2864|1
1624426690000|2021-06-23 05:38:10|2869.8|2863.8|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|2
1624426710000|2021-06-23 05:38:30|2869.3|2863.3|2869|2863|2869.3|2863.3|2868.8|2862.8|3
1624426780000|2021-06-23 05:39:40|2868.8|2862.8|2868|2862|2868.8|2862.8|2868|2862|2
1624426790000|2021-06-23 05:39:50|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1624426800000|2021-06-23 05:40:00|2868|2862|2868|2862|2868|2862|2868|2862|1
1624426810000|2021-06-23 05:40:10|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1624426820000|2021-06-23 05:40:20|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624426830000|2021-06-23 05:40:30|2867.5|2861.5|2868|2862|2868.3|2862.3|2867.5|2861.5|5
1624426840000|2021-06-23 05:40:40|2868.3|2862.3|2868|2862|2868.3|2862.3|2867.8|2861.8|3
1624426850000|2021-06-23 05:40:50|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|2867.8|2861.8|1
1624426860000|2021-06-23 05:41:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624426870000|2021-06-23 05:41:10|2868.3|2862.3|2867.5|2861.5|2868.8|2862.8|2867.5|2861.5|6
1624426880000|2021-06-23 05:41:20|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1624426890000|2021-06-23 05:41:30|2867.8|2861.8|2868.3|2862.3|2868.3|2862.3|2867.8|2861.8|3
1624426910000|2021-06-23 05:41:50|2868|2862|2868|2862|2868|2862|2868|2862|1
1624426920000|2021-06-23 05:42:00|2868.3|2862.3|2868.3|2862.3|2868.3|2862.3|2868|2862|3
1624426940000|2021-06-23 05:42:20|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1624426950000|2021-06-23 05:42:30|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|2868.5|2862.5|1
1624426960000|2021-06-23 05:42:40|2868.8|2862.8|2868.8|2862.8|2869|2863|2868.8|2862.8|3
1624426990000|2021-06-23 05:43:10|2869.3|2863.3|2868.8|2862.8|2869.3|2863.3|2868.8|2862.8|2
1624427000000|2021-06-23 05:43:20|2869|2863|2869.3|2863.3|2869.3|2863.3|2869|2863|2
1624427030000|2021-06-23 05:43:50|2869|2863|2869|2863|2869|2863|2869|2863|1
1624427040000|2021-06-23 05:44:00|2868.5|2862.5|2868|2862|2868.5|2862.5|2867.8|2861.8|4
1624427050000|2021-06-23 05:44:10|2868.5|2862.5|2868.3|2862.3|2868.5|2862.5|2868.3|2862.3|2
1624427060000|2021-06-23 05:44:20|2868|2862|2867.3|2861.3|2868|2862|2867.3|2861.3|3
1624427080000|2021-06-23 05:44:40|2867|2861|2866.8|2860.8|2867|2861|2866.5|2860.5|4
1624427090000|2021-06-23 05:44:50|2866.5|2860.5|2866.3|2860.3|2866.5|2860.5|2866|2860|4
1624427100000|2021-06-23 05:45:00|2866|2860|2866.3|2860.3|2866.5|2860.5|2866|2860|4
1624427110000|2021-06-23 05:45:10|2866.5|2860.5|2867|2861|2867|2861|2866.5|2860.5|4
1624427120000|2021-06-23 05:45:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1624427130000|2021-06-23 05:45:30|2867|2861|2866.8|2860.8|2867|2861|2866.8|2860.8|2
1624427140000|2021-06-23 05:45:40|2867|2861|2867|2861|2867|2861|2867|2861|1
1624427150000|2021-06-23 05:45:50|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|1
1624427170000|2021-06-23 05:46:10|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|2866.5|2860.5|1
1624427210000|2021-06-23 05:46:50|2866.8|2860.8|2867.3|2861.3|2867.3|2861.3|2866.8|2860.8|2
1624427220000|2021-06-23 05:47:00|2867.6|2861.6|2868.5|2862.5|2869.3|2863.3|2867.6|2861.6|6
1624427240000|2021-06-23 05:47:20|2868.3|2862.3|2867.8|2861.8|2868.3|2862.3|2867.8|2861.8|2
1624427280000|2021-06-23 05:48:00|2868|2862|2868.3|2862.3|2868.3|2862.3|2868|2862|2
1624427310000|2021-06-23 05:48:30|2868.5|2862.5|2869|2863|2869|2863|2868.5|2862.5|4
1624427320000|2021-06-23 05:48:40|2868.8|2862.8|2868.5|2862.5|2869|2863|2868.5|2862.5|4
1624427340000|2021-06-23 05:49:00|2868.8|2862.8|2869.6|2863.6|2869.8|2863.8|2868.8|2862.8|5
1624427350000|2021-06-23 05:49:10|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1624427470000|2021-06-23 05:51:10|2870.1|2864.1|2871.1|2865.1|2871.1|2865.1|2870.1|2864.1|2
1624427480000|2021-06-23 05:51:20|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624427500000|2021-06-23 05:51:40|2871.8|2865.8|2872.5|2866.5|2872.5|2866.5|2871.8|2865.8|3
1624427510000|2021-06-23 05:51:50|2872|2866|2872|2866|2872|2866|2872|2866|1
1624427540000|2021-06-23 05:52:20|2872.5|2866.5|2873|2867|2873|2867|2872.3|2866.3|4
1624427550000|2021-06-23 05:52:30|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1624427570000|2021-06-23 05:52:50|2873.8|2867.8|2874.5|2868.5|2874.5|2868.5|2873.8|2867.8|4
1624427580000|2021-06-23 05:53:00|2874.8|2868.8|2874.5|2868.5|2874.8|2868.8|2874.5|2868.5|2
1624427620000|2021-06-23 05:53:40|2874|2868|2873.8|2867.8|2874|2868|2873.8|2867.8|2
1624427630000|2021-06-23 05:53:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1624427640000|2021-06-23 05:54:00|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624427670000|2021-06-23 05:54:30|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624427680000|2021-06-23 05:54:40|2873|2867|2872|2866|2873|2867|2871.8|2865.8|3
1624427690000|2021-06-23 05:54:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1624427710000|2021-06-23 05:55:10|2872.3|2866.3|2873.3|2867.3|2873.3|2867.3|2872|2866|7
1624427720000|2021-06-23 05:55:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1624427730000|2021-06-23 05:55:30|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1624427740000|2021-06-23 05:55:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624427750000|2021-06-23 05:55:50|2872.5|2866.5|2872|2866|2872.5|2866.5|2871.8|2865.8|3
1624427760000|2021-06-23 05:56:00|2871.8|2865.8|2871.5|2865.5|2871.8|2865.8|2871.3|2865.3|4
1624427770000|2021-06-23 05:56:10|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624427790000|2021-06-23 05:56:30|2871|2865|2871|2865|2871|2865|2871|2865|1
1624427810000|2021-06-23 05:56:50|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1624427830000|2021-06-23 05:57:10|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624427840000|2021-06-23 05:57:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624427850000|2021-06-23 05:57:30|2871.5|2865.5|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|2
1624427860000|2021-06-23 05:57:40|2872.3|2866.3|2871.8|2865.8|2872.3|2866.3|2871.8|2865.8|2
1624427880000|2021-06-23 05:58:00|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624427950000|2021-06-23 05:59:10|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|3
1624427960000|2021-06-23 05:59:20|2870|2864|2869.8|2863.8|2870.3|2864.3|2869.8|2863.8|5
1624427980000|2021-06-23 05:59:40|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1624428000000|2021-06-23 06:00:00|2870|2864|2869.5|2863.5|2870|2864|2869.5|2863.5|3
1624428020000|2021-06-23 06:00:20|2870.3|2864.3|2870|2864|2870.8|2864.8|2870|2864|4
1624428030000|2021-06-23 06:00:30|2870.3|2864.3|2870.8|2864.8|2870.8|2864.8|2870.3|2864.3|3
1624428040000|2021-06-23 06:00:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1624428060000|2021-06-23 06:01:00|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624428070000|2021-06-23 06:01:10|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1624428080000|2021-06-23 06:01:20|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|2869.8|2863.8|1
1624428090000|2021-06-23 06:01:30|2869.5|2863.5|2870|2864|2870|2864|2869.5|2863.5|2
1624428120000|2021-06-23 06:02:00|2869.5|2863.5|2869.5|2863.5|2870|2864|2869.5|2863.5|7
1624428130000|2021-06-23 06:02:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624428140000|2021-06-23 06:02:20|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1624428150000|2021-06-23 06:02:30|2868.5|2862.5|2868.5|2862.5|2868.8|2862.8|2868.5|2862.5|3
1624428160000|2021-06-23 06:02:40|2868.8|2862.8|2867.8|2861.8|2868.8|2862.8|2867.8|2861.8|5
1624428240000|2021-06-23 06:04:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624428250000|2021-06-23 06:04:10|2867.3|2861.3|2867|2861|2867.3|2861.3|2867|2861|2
1624428260000|2021-06-23 06:04:20|2866.8|2860.8|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|3
1624428280000|2021-06-23 06:04:40|2866.5|2860.5|2866|2860|2866.5|2860.5|2866|2860|2
1624428290000|2021-06-23 06:04:50|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|2865.8|2859.8|1
1624428300000|2021-06-23 06:05:00|2865.3|2859.3|2865|2859|2865.3|2859.3|2865|2859|2
1624428310000|2021-06-23 06:05:10|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1624428330000|2021-06-23 06:05:30|2864|2858|2864.8|2858.8|2864.8|2858.8|2864|2858|3
1624428340000|2021-06-23 06:05:40|2864.5|2858.5|2864|2858|2864.5|2858.5|2863.8|2857.8|5
1624428350000|2021-06-23 06:05:50|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624428380000|2021-06-23 06:06:20|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1624428390000|2021-06-23 06:06:30|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2863.4|2857.4|4
1624428450000|2021-06-23 06:07:30|2864|2858|2863.8|2857.8|2864|2858|2863.8|2857.8|2
1624428460000|2021-06-23 06:07:40|2864|2858|2864|2858|2864|2858|2864|2858|1
1624428470000|2021-06-23 06:07:50|2863.8|2857.8|2864.3|2858.3|2864.5|2858.5|2863.5|2857.5|6
1624428480000|2021-06-23 06:08:00|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|1
1624428490000|2021-06-23 06:08:10|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1624428510000|2021-06-23 06:08:30|2865|2859|2865.8|2859.8|2865.8|2859.8|2865|2859|3
1624428530000|2021-06-23 06:08:50|2866.5|2860.5|2866|2860|2866.8|2860.8|2866|2860|4
1624428600000|2021-06-23 06:10:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1624428660000|2021-06-23 06:11:00|2865|2859|2865|2859|2865|2859|2865|2859|1
1624428670000|2021-06-23 06:11:10|2865.3|2859.3|2866|2860|2866|2860|2865.3|2859.3|3
1624428690000|2021-06-23 06:11:30|2866.5|2860.5|2866.8|2860.8|2866.8|2860.8|2866.5|2860.5|2
1624428710000|2021-06-23 06:11:50|2867|2861|2867|2861|2867|2861|2867|2861|1
1624428730000|2021-06-23 06:12:10|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|2867.3|2861.3|1
1624428740000|2021-06-23 06:12:20|2867|2861|2867.3|2861.3|2867.3|2861.3|2867|2861|2
1624428760000|2021-06-23 06:12:40|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624428770000|2021-06-23 06:12:50|2867.8|2861.8|2868.1|2862.1|2868.1|2862.1|2867.8|2861.8|2
1624428820000|2021-06-23 06:13:40|2868|2862|2868|2862|2868|2862|2868|2862|1
1624428830000|2021-06-23 06:13:50|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|2866.4|2860.4|1
1624428850000|2021-06-23 06:14:10|2866|2860|2865.8|2859.8|2866|2860|2865.8|2859.8|2
1624428870000|2021-06-23 06:14:30|2865.5|2859.5|2865.3|2859.3|2865.5|2859.5|2865.3|2859.3|2
1624428880000|2021-06-23 06:14:40|2865|2859|2865|2859|2865|2859|2865|2859|1
1624428900000|2021-06-23 06:15:00|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|2864.8|2858.8|1
1624428930000|2021-06-23 06:15:30|2865|2859|2865|2859|2865|2859|2865|2859|1
1624428980000|2021-06-23 06:16:20|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|2865.5|2859.5|1
1624429000000|2021-06-23 06:16:40|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|2865.3|2859.3|1
1624429030000|2021-06-23 06:17:10|2865|2859|2865|2859|2865|2859|2865|2859|1
1624429040000|2021-06-23 06:17:20|2864.8|2858.8|2864.8|2858.8|2865|2859|2864.3|2858.3|6
1624429050000|2021-06-23 06:17:30|2864.5|2858.5|2864.5|2858.5|2864.5|2858.5|2864.3|2858.3|3
1624429060000|2021-06-23 06:17:40|2864.8|2858.8|2864.5|2858.5|2864.8|2858.8|2864.5|2858.5|2
1624429080000|2021-06-23 06:18:00|2864.3|2858.3|2864|2858|2864.3|2858.3|2864|2858|2
1624429100000|2021-06-23 06:18:20|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|2864.3|2858.3|1
1624429150000|2021-06-23 06:19:10|2864.5|2858.5|2864.8|2858.8|2864.8|2858.8|2864.5|2858.5|2
1624429160000|2021-06-23 06:19:20|2864.5|2858.5|2864.3|2858.3|2864.5|2858.5|2864.3|2858.3|2
1624429170000|2021-06-23 06:19:30|2864|2858|2863.5|2857.5|2864|2858|2863.3|2857.3|5
1624429210000|2021-06-23 06:20:10|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624429220000|2021-06-23 06:20:20|2863|2857|2862.5|2856.5|2863|2857|2862.5|2856.5|2
1624429230000|2021-06-23 06:20:30|2862.8|2856.8|2862.8|2856.8|2862.8|2856.8|2862.5|2856.5|3
1624429240000|2021-06-23 06:20:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1624429260000|2021-06-23 06:21:00|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|4
1624429270000|2021-06-23 06:21:10|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|1
1624429280000|2021-06-23 06:21:20|2861.9|2855.9|2862.4|2856.4|2862.5|2856.5|2861.9|2855.9|5
1624429290000|2021-06-23 06:21:30|2862.1|2856.1|2862.1|2856.1|2862.4|2856.4|2861.9|2855.9|9
1624429300000|2021-06-23 06:21:40|2862.3|2856.3|2862.1|2856.1|2862.3|2856.3|2862.1|2856.1|2
1624429310000|2021-06-23 06:21:50|2861.4|2855.4|2861.9|2855.9|2861.9|2855.9|2861.4|2855.4|2
1624429330000|2021-06-23 06:22:10|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624429340000|2021-06-23 06:22:20|2863|2857|2863.4|2857.4|2863.4|2857.4|2862.6|2856.6|3
1624429360000|2021-06-23 06:22:40|2863|2857|2863|2857|2863|2857|2863|2857|1
1624429370000|2021-06-23 06:22:50|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|2863.5|2857.5|1
1624429380000|2021-06-23 06:23:00|2864.3|2858.3|2863.8|2857.8|2864.3|2858.3|2863.8|2857.8|2
1624429390000|2021-06-23 06:23:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1624429430000|2021-06-23 06:23:50|2864.5|2858.5|2865|2859|2865|2859|2864.5|2858.5|2
1624429440000|2021-06-23 06:24:00|2864.5|2858.5|2863.8|2857.8|2864.5|2858.5|2863.8|2857.8|4
1624429450000|2021-06-23 06:24:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1624429480000|2021-06-23 06:24:40|2863.8|2857.8|2863.5|2857.5|2863.8|2857.8|2863.5|2857.5|2
1624429490000|2021-06-23 06:24:50|2863.3|2857.3|2862.8|2856.8|2863.3|2857.3|2862.8|2856.8|3
1624429500000|2021-06-23 06:25:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1624429540000|2021-06-23 06:25:40|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624429560000|2021-06-23 06:26:00|2862.8|2856.8|2861.9|2855.9|2862.8|2856.8|2861.9|2855.9|2
1624429580000|2021-06-23 06:26:20|2862.4|2856.4|2862.4|2856.4|2862.4|2856.4|2861.6|2855.6|5
1624429590000|2021-06-23 06:26:30|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|2862.1|2856.1|1
1624429640000|2021-06-23 06:27:20|2862|2856|2862|2856|2862|2856|2862|2856|1
1624429670000|2021-06-23 06:27:50|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|2862.3|2856.3|1
1624429710000|2021-06-23 06:28:30|2862|2856|2859.9|2853.9|2862|2856|2859.9|2853.9|4
1624429720000|2021-06-23 06:28:40|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|2859.6|2853.6|1
1624429730000|2021-06-23 06:28:50|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|2859.4|2853.4|1
1624429760000|2021-06-23 06:29:20|2859.1|2853.1|2858.5|2852.5|2859.1|2853.1|2858.5|2852.5|4
1624429780000|2021-06-23 06:29:40|2858.6|2852.6|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|5
1624429790000|2021-06-23 06:29:50|2858.9|2852.9|2859.5|2853.5|2859.5|2853.5|2858.9|2852.9|3
1624429800000|2021-06-23 06:30:00|2859.3|2853.3|2859.3|2853.3|2859.5|2853.5|2859.3|2853.3|5
1624429810000|2021-06-23 06:30:10|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1624429820000|2021-06-23 06:30:20|2859|2853|2859|2853|2859|2853|2859|2853|1
1624429830000|2021-06-23 06:30:30|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624429840000|2021-06-23 06:30:40|2859|2853|2858.8|2852.8|2859|2853|2858.8|2852.8|2
1624429850000|2021-06-23 06:30:50|2858|2852|2858.3|2852.3|2858.3|2852.3|2858|2852|2
1624429860000|2021-06-23 06:31:00|2858.5|2852.5|2858.8|2852.8|2858.8|2852.8|2858.5|2852.5|2
1624429870000|2021-06-23 06:31:10|2859|2853|2859|2853|2859|2853|2859|2853|1
1624429880000|2021-06-23 06:31:20|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|2859.3|2853.3|1
1624429890000|2021-06-23 06:31:30|2859|2853|2859.3|2853.3|2859.3|2853.3|2859|2853|2
1624429920000|2021-06-23 06:32:00|2859|2853|2859|2853|2859|2853|2859|2853|1
1624429960000|2021-06-23 06:32:40|2859.3|2853.3|2859|2853|2859.3|2853.3|2858.8|2852.8|4
1624429970000|2021-06-23 06:32:50|2858.8|2852.8|2859|2853|2859|2853|2858.8|2852.8|2
1624429980000|2021-06-23 06:33:00|2859.3|2853.3|2859.3|2853.3|2859.8|2853.8|2859.3|2853.3|3
1624430070000|2021-06-23 06:34:30|2859.5|2853.5|2859.3|2853.3|2859.6|2853.6|2859.3|2853.3|3
1624430080000|2021-06-23 06:34:40|2859.8|2853.8|2860.3|2854.3|2860.3|2854.3|2859.8|2853.8|3
1624430090000|2021-06-23 06:34:50|2860|2854|2859|2853|2860|2854|2859|2853|5
1624430100000|2021-06-23 06:35:00|2858.8|2852.8|2858.3|2852.3|2858.8|2852.8|2858.3|2852.3|2
1624430110000|2021-06-23 06:35:10|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|2858.5|2852.5|1
1624430120000|2021-06-23 06:35:20|2858.8|2852.8|2860|2854|2860|2854|2858.8|2852.8|3
1624430140000|2021-06-23 06:35:40|2860.3|2854.3|2860|2854|2860.3|2854.3|2860|2854|2
1624430150000|2021-06-23 06:35:50|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|2860.3|2854.3|1
1624430160000|2021-06-23 06:36:00|2860|2854|2860|2854|2860|2854|2860|2854|1
1624430190000|2021-06-23 06:36:30|2860.3|2854.3|2861.3|2855.3|2861.3|2855.3|2860.3|2854.3|4
1624430200000|2021-06-23 06:36:40|2861.8|2855.8|2863|2857|2863|2857|2861.8|2855.8|6
1624430210000|2021-06-23 06:36:50|2862.8|2856.8|2862.5|2856.5|2862.8|2856.8|2862.5|2856.5|2
1624430230000|2021-06-23 06:37:10|2862.4|2856.4|2861.3|2855.3|2862.4|2856.4|2861.3|2855.3|3
1624430280000|2021-06-23 06:38:00|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1624430310000|2021-06-23 06:38:30|2861.8|2855.8|2862|2856|2862|2856|2861.8|2855.8|2
1624430320000|2021-06-23 06:38:40|2862.3|2856.3|2862.8|2856.8|2862.8|2856.8|2861.8|2855.8|5
1624430330000|2021-06-23 06:38:50|2863|2857|2862.8|2856.8|2863|2857|2862.8|2856.8|4
1624430340000|2021-06-23 06:39:00|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2861.8|2855.8|9
1624430350000|2021-06-23 06:39:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|4
1624430360000|2021-06-23 06:39:20|2862.5|2856.5|2862|2856|2862.5|2856.5|2862|2856|7
1624430370000|2021-06-23 06:39:30|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|2861.8|2855.8|1
1624430400000|2021-06-23 06:40:00|2861.5|2855.5|2861.3|2855.3|2861.5|2855.5|2861.3|2855.3|2
1624430440000|2021-06-23 06:40:40|2861.5|2855.5|2861.8|2855.8|2861.8|2855.8|2861.5|2855.5|2
1624430470000|2021-06-23 06:41:10|2862.5|2856.5|2862.3|2856.3|2862.5|2856.5|2862.3|2856.3|2
1624430490000|2021-06-23 06:41:30|2862.5|2856.5|2863|2857|2863|2857|2862.5|2856.5|2
1624430500000|2021-06-23 06:41:40|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|2863.3|2857.3|1
1624430510000|2021-06-23 06:41:50|2863|2857|2863|2857|2863|2857|2863|2857|1
1624430530000|2021-06-23 06:42:10|2863.3|2857.3|2864|2858|2864|2858|2863.3|2857.3|2
1624430540000|2021-06-23 06:42:20|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|2863.9|2857.9|1
1624430560000|2021-06-23 06:42:40|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|2864.1|2858.1|1
1624430570000|2021-06-23 06:42:50|2863.9|2857.9|2863.6|2857.6|2863.9|2857.9|2863.6|2857.6|2
1624430590000|2021-06-23 06:43:10|2864|2858|2864|2858|2864.3|2858.3|2863.8|2857.8|5
1624430620000|2021-06-23 06:43:40|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|2863.8|2857.8|1
1624430650000|2021-06-23 06:44:10|2864|2858|2864|2858|2864|2858|2864|2858|1
1624430660000|2021-06-23 06:44:20|2864.5|2858.5|2864.8|2858.8|2865|2859|2864.3|2858.3|5
1624430670000|2021-06-23 06:44:30|2865|2859|2864.8|2858.8|2865|2859|2864.8|2858.8|2
1624430740000|2021-06-23 06:45:40|2865|2859|2865.9|2859.9|2865.9|2859.9|2865|2859|2
1624430760000|2021-06-23 06:46:00|2866|2860|2866.3|2860.3|2866.3|2860.3|2866|2860|2
1624430770000|2021-06-23 06:46:10|2866.6|2860.6|2867|2861|2867|2861|2866.6|2860.6|4
1624430780000|2021-06-23 06:46:20|2867.3|2861.3|2867.1|2861.1|2867.3|2861.3|2867.1|2861.1|2
1624430810000|2021-06-23 06:46:50|2867.3|2861.3|2867.8|2861.8|2867.8|2861.8|2867.3|2861.3|3
1624430820000|2021-06-23 06:47:00|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|2867.5|2861.5|1
1624430830000|2021-06-23 06:47:10|2867.8|2861.8|2868|2862|2868|2862|2867.8|2861.8|2
1624430840000|2021-06-23 06:47:20|2868.3|2862.3|2868.5|2862.5|2868.8|2862.8|2868.3|2862.3|4
1624430860000|2021-06-23 06:47:40|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|2868.8|2862.8|1
1624430880000|2021-06-23 06:48:00|2869|2863|2869.3|2863.3|2869.5|2863.5|2869|2863|3
1624430890000|2021-06-23 06:48:10|2869.5|2863.5|2869.8|2863.8|2869.8|2863.8|2869.5|2863.5|2
1624430900000|2021-06-23 06:48:20|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|2869.5|2863.5|1
1624430920000|2021-06-23 06:48:40|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1624430930000|2021-06-23 06:48:50|2869.3|2863.3|2869.8|2863.8|2870|2864|2869.3|2863.3|8
1624430940000|2021-06-23 06:49:00|2869.5|2863.5|2869.5|2863.5|2869.8|2863.8|2869.5|2863.5|3
1624430950000|2021-06-23 06:49:10|2869.3|2863.3|2869|2863|2869.3|2863.3|2869|2863|2
1624430960000|2021-06-23 06:49:20|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624430970000|2021-06-23 06:49:30|2869.5|2863.5|2870.5|2864.5|2871|2865|2869.5|2863.5|7
1624431020000|2021-06-23 06:50:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1624431030000|2021-06-23 06:50:30|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|2
1624431040000|2021-06-23 06:50:40|2869.8|2863.8|2869|2863|2869.8|2863.8|2869|2863|4
1624431050000|2021-06-23 06:50:50|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624431060000|2021-06-23 06:51:00|2869.8|2863.8|2870|2864|2870|2864|2869.8|2863.8|4
1624431080000|2021-06-23 06:51:20|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|2870.3|2864.3|1
1624431090000|2021-06-23 06:51:30|2870|2864|2870|2864|2870|2864|2870|2864|1
1624431100000|2021-06-23 06:51:40|2870.3|2864.3|2870.5|2864.5|2870.8|2864.8|2870.3|2864.3|9
1624431110000|2021-06-23 06:51:50|2870.8|2864.8|2870.5|2864.5|2870.8|2864.8|2870.5|2864.5|2
1624431120000|2021-06-23 06:52:00|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|2870.8|2864.8|1
1624431160000|2021-06-23 06:52:40|2871|2865|2871|2865|2871|2865|2871|2865|1
1624431180000|2021-06-23 06:53:00|2870.9|2864.9|2871|2865|2871|2865|2870.9|2864.9|2
1624431220000|2021-06-23 06:53:40|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624431230000|2021-06-23 06:53:50|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624431240000|2021-06-23 06:54:00|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624431250000|2021-06-23 06:54:10|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624431260000|2021-06-23 06:54:20|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624431270000|2021-06-23 06:54:30|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624431280000|2021-06-23 06:54:40|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624431290000|2021-06-23 06:54:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1624431300000|2021-06-23 06:55:00|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1624431310000|2021-06-23 06:55:10|2871.8|2865.8|2871.9|2865.9|2871.9|2865.9|2871.8|2865.8|2
1624431320000|2021-06-23 06:55:20|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|2
1624431350000|2021-06-23 06:55:50|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624431360000|2021-06-23 06:56:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624431410000|2021-06-23 06:56:50|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1624431420000|2021-06-23 06:57:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624431430000|2021-06-23 06:57:10|2872.8|2866.8|2873|2867|2873.3|2867.3|2872.8|2866.8|4
1624431470000|2021-06-23 06:57:50|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|6
1624431480000|2021-06-23 06:58:00|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624431490000|2021-06-23 06:58:10|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624431500000|2021-06-23 06:58:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624431550000|2021-06-23 06:59:10|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624431600000|2021-06-23 07:00:00|2872.3|2866.3|2871.4|2865.4|2872.3|2866.3|2871.4|2865.4|4
1624431610000|2021-06-23 07:00:10|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1624431630000|2021-06-23 07:00:30|2871.6|2865.6|2870.9|2864.9|2871.6|2865.6|2870.9|2864.9|4
1624431640000|2021-06-23 07:00:40|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|2870.6|2864.6|1
1624431650000|2021-06-23 07:00:50|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|2870.4|2864.4|1
1624431660000|2021-06-23 07:01:00|2870.1|2864.1|2868.9|2862.9|2870.1|2864.1|2868.4|2862.4|6
1624431680000|2021-06-23 07:01:20|2868.6|2862.6|2867.9|2861.9|2868.6|2862.6|2867.9|2861.9|5
1624431690000|2021-06-23 07:01:30|2868.1|2862.1|2871.3|2865.3|2871.3|2865.3|2868.1|2862.1|4
1624431710000|2021-06-23 07:01:50|2871.4|2865.4|2871.3|2865.3|2871.5|2865.5|2871|2865|6
1624431720000|2021-06-23 07:02:00|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1624431740000|2021-06-23 07:02:20|2871|2865|2869.4|2863.4|2871|2865|2869.4|2863.4|4
1624431750000|2021-06-23 07:02:30|2869|2863|2868.8|2862.8|2869|2863|2868.8|2862.8|2
1624431780000|2021-06-23 07:03:00|2869.1|2863.1|2870.5|2864.5|2870.5|2864.5|2869.1|2863.1|7
1624431800000|2021-06-23 07:03:20|2870.8|2864.8|2871|2865|2871|2865|2870.8|2864.8|4
1624431810000|2021-06-23 07:03:30|2871.6|2865.6|2871|2865|2871.6|2865.6|2871|2865|4
1624431820000|2021-06-23 07:03:40|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871|2865|4
1624431840000|2021-06-23 07:04:00|2871.3|2865.3|2870.5|2864.5|2873.5|2867.5|2870.5|2864.5|7
1624431850000|2021-06-23 07:04:10|2870.8|2864.8|2871.5|2865.5|2871.5|2865.5|2870.8|2864.8|2
1624431870000|2021-06-23 07:04:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624431900000|2021-06-23 07:05:00|2870.8|2864.8|2869.1|2863.1|2870.8|2864.8|2869.1|2863.1|4
1624431910000|2021-06-23 07:05:10|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|2869.3|2863.3|1
1624431920000|2021-06-23 07:05:20|2869.5|2863.5|2870.3|2864.3|2870.3|2864.3|2869.5|2863.5|2
1624431940000|2021-06-23 07:05:40|2870|2864|2870|2864|2870|2864|2870|2864|1
1624431950000|2021-06-23 07:05:50|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|2869.9|2863.9|1
1624431990000|2021-06-23 07:06:30|2869.5|2863.5|2869|2863|2869.5|2863.5|2869|2863|2
1624432000000|2021-06-23 07:06:40|2868.9|2862.9|2868.6|2862.6|2868.9|2862.9|2868.6|2862.6|2
1624432010000|2021-06-23 07:06:50|2868.4|2862.4|2868.6|2862.6|2868.6|2862.6|2868.4|2862.4|2
1624432020000|2021-06-23 07:07:00|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|2868.9|2862.9|1
1624432030000|2021-06-23 07:07:10|2869.1|2863.1|2869.9|2863.9|2869.9|2863.9|2869.1|2863.1|3
1624432040000|2021-06-23 07:07:20|2870.1|2864.1|2870.6|2864.6|2870.6|2864.6|2870.1|2864.1|2
1624432050000|2021-06-23 07:07:30|2870|2864|2870.3|2864.3|2870.3|2864.3|2870|2864|2
1624432060000|2021-06-23 07:07:40|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|2870.5|2864.5|1
1624432080000|2021-06-23 07:08:00|2870.4|2864.4|2870.3|2864.3|2870.4|2864.4|2870.3|2864.3|2
1624432130000|2021-06-23 07:08:50|2870.5|2864.5|2870.8|2864.8|2870.8|2864.8|2870.5|2864.5|2
1624432160000|2021-06-23 07:09:20|2870|2864|2869.5|2863.5|2870.3|2864.3|2869.5|2863.5|4
1624432170000|2021-06-23 07:09:30|2869.4|2863.4|2869|2863|2869.4|2863.4|2869|2863|2
1624432190000|2021-06-23 07:09:50|2868.9|2862.9|2868.4|2862.4|2868.9|2862.9|2868.4|2862.4|2
1624432200000|2021-06-23 07:10:00|2868.5|2862.5|2868.1|2862.1|2868.5|2862.5|2868.1|2862.1|2
1624432210000|2021-06-23 07:10:10|2867.9|2861.9|2868.1|2862.1|2868.1|2862.1|2867.9|2861.9|2
1624432220000|2021-06-23 07:10:20|2868.4|2862.4|2868.9|2862.9|2868.9|2862.9|2868.4|2862.4|2
1624432240000|2021-06-23 07:10:40|2868.6|2862.6|2868.6|2862.6|2868.6|2862.6|2868.5|2862.5|3
1624432250000|2021-06-23 07:10:50|2868.9|2862.9|2869.4|2863.4|2869.4|2863.4|2868.9|2862.9|3
1624432260000|2021-06-23 07:11:00|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|2869.6|2863.6|1
1624432270000|2021-06-23 07:11:10|2869.4|2863.4|2869.1|2863.1|2869.4|2863.4|2869|2863|3
1624432280000|2021-06-23 07:11:20|2869.4|2863.4|2870.1|2864.1|2870.1|2864.1|2869.4|2863.4|2
1624432290000|2021-06-23 07:11:30|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1624432300000|2021-06-23 07:11:40|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1624432310000|2021-06-23 07:11:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624432320000|2021-06-23 07:12:00|2871.4|2865.4|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|3
1624432330000|2021-06-23 07:12:10|2871.6|2865.6|2871.1|2865.1|2871.8|2865.8|2871.1|2865.1|5
1624432340000|2021-06-23 07:12:20|2870.8|2864.8|2869.9|2863.9|2870.8|2864.8|2869.9|2863.9|4
1624432350000|2021-06-23 07:12:30|2870.1|2864.1|2870.9|2864.9|2870.9|2864.9|2870.1|2864.1|4
1624432360000|2021-06-23 07:12:40|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624432370000|2021-06-23 07:12:50|2871.6|2865.6|2871.3|2865.3|2872.3|2866.3|2871.3|2865.3|3
1624432400000|2021-06-23 07:13:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624432440000|2021-06-23 07:14:00|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.1|2865.1|3
1624432450000|2021-06-23 07:14:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624432460000|2021-06-23 07:14:20|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624432480000|2021-06-23 07:14:40|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1624432500000|2021-06-23 07:15:00|2871.9|2865.9|2870.6|2864.6|2871.9|2865.9|2870.6|2864.6|5
1624432510000|2021-06-23 07:15:10|2870.4|2864.4|2870.6|2864.6|2870.6|2864.6|2870.4|2864.4|2
1624432520000|2021-06-23 07:15:20|2870.9|2864.9|2871.9|2865.9|2871.9|2865.9|2870.9|2864.9|2
1624432530000|2021-06-23 07:15:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624432550000|2021-06-23 07:15:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|3
1624432560000|2021-06-23 07:16:00|2872.3|2866.3|2873|2867|2873|2867|2871.9|2865.9|6
1624432570000|2021-06-23 07:16:10|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624432580000|2021-06-23 07:16:20|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1624432590000|2021-06-23 07:16:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624432630000|2021-06-23 07:17:10|2872.1|2866.1|2872.3|2866.3|2872.3|2866.3|2872.1|2866.1|2
1624432640000|2021-06-23 07:17:20|2872.8|2866.8|2871.8|2865.8|2873.8|2867.8|2871.8|2865.8|5
1624432660000|2021-06-23 07:17:40|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|3
1624432700000|2021-06-23 07:18:20|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624432720000|2021-06-23 07:18:40|2872.4|2866.4|2873|2867|2873|2867|2872.4|2866.4|3
1624432730000|2021-06-23 07:18:50|2873.3|2867.3|2873.4|2867.4|2873.4|2867.4|2873.3|2867.3|2
1624432740000|2021-06-23 07:19:00|2873.8|2867.8|2873.1|2867.1|2873.8|2867.8|2873.1|2867.1|2
1624432770000|2021-06-23 07:19:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624432800000|2021-06-23 07:20:00|2872.5|2866.5|2873.3|2867.3|2873.3|2867.3|2872.5|2866.5|3
1624432810000|2021-06-23 07:20:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624432830000|2021-06-23 07:20:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624432840000|2021-06-23 07:20:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624432850000|2021-06-23 07:20:50|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1624432860000|2021-06-23 07:21:00|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.1|2866.1|4
1624432910000|2021-06-23 07:21:50|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624432920000|2021-06-23 07:22:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624432930000|2021-06-23 07:22:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624432940000|2021-06-23 07:22:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624432960000|2021-06-23 07:22:40|2871.1|2865.1|2870.9|2864.9|2871.1|2865.1|2870.9|2864.9|2
1624432970000|2021-06-23 07:22:50|2871.3|2865.3|2871.4|2865.4|2871.4|2865.4|2871.3|2865.3|2
1624433020000|2021-06-23 07:23:40|2871.5|2865.5|2871.8|2865.8|2872.5|2866.5|2871.5|2865.5|5
1624433040000|2021-06-23 07:24:00|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1624433050000|2021-06-23 07:24:10|2871.6|2865.6|2871.4|2865.4|2871.8|2865.8|2871.4|2865.4|3
1624433060000|2021-06-23 07:24:20|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624433090000|2021-06-23 07:24:50|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1624433100000|2021-06-23 07:25:00|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1624433120000|2021-06-23 07:25:20|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624433150000|2021-06-23 07:25:50|2871.8|2865.8|2872|2866|2872|2866|2871.8|2865.8|2
1624433160000|2021-06-23 07:26:00|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624433190000|2021-06-23 07:26:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624433210000|2021-06-23 07:26:50|2871.9|2865.9|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|4
1624433220000|2021-06-23 07:27:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624433240000|2021-06-23 07:27:20|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624433250000|2021-06-23 07:27:30|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624433260000|2021-06-23 07:27:40|2870.9|2864.9|2871.4|2865.4|2871.4|2865.4|2870.9|2864.9|2
1624433290000|2021-06-23 07:28:10|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.4|2865.4|5
1624433300000|2021-06-23 07:28:20|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624433310000|2021-06-23 07:28:30|2872.4|2866.4|2872.5|2866.5|2872.5|2866.5|2872.4|2866.4|2
1624433330000|2021-06-23 07:28:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1624433340000|2021-06-23 07:29:00|2872.3|2866.3|2872.6|2866.6|2872.6|2866.6|2872.3|2866.3|2
1624433360000|2021-06-23 07:29:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1624433370000|2021-06-23 07:29:30|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872|2866|5
1624433380000|2021-06-23 07:29:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624433400000|2021-06-23 07:30:00|2872.5|2866.5|2873|2867|2873|2867|2872.5|2866.5|4
1624433410000|2021-06-23 07:30:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624433420000|2021-06-23 07:30:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624433430000|2021-06-23 07:30:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624433460000|2021-06-23 07:31:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624433480000|2021-06-23 07:31:20|2871.9|2865.9|2871.3|2865.3|2871.9|2865.9|2871.3|2865.3|3
1624433490000|2021-06-23 07:31:30|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|2871.4|2865.4|1
1624433560000|2021-06-23 07:32:40|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624433580000|2021-06-23 07:33:00|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1624433590000|2021-06-23 07:33:10|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1624433600000|2021-06-23 07:33:20|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624433640000|2021-06-23 07:34:00|2872.4|2866.4|2872.5|2866.5|2872.5|2866.5|2872.4|2866.4|2
1624433660000|2021-06-23 07:34:20|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624433670000|2021-06-23 07:34:30|2872.5|2866.5|2872.9|2866.9|2873.1|2867.1|2872.5|2866.5|5
1624433680000|2021-06-23 07:34:40|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1624433700000|2021-06-23 07:35:00|2871.9|2865.9|2871.1|2865.1|2871.9|2865.9|2871.1|2865.1|5
1624433740000|2021-06-23 07:35:40|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1624433760000|2021-06-23 07:36:00|2870.9|2864.9|2871.1|2865.1|2871.1|2865.1|2870.9|2864.9|2
1624433790000|2021-06-23 07:36:30|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1624433820000|2021-06-23 07:37:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624433840000|2021-06-23 07:37:20|2871.6|2865.6|2871.8|2865.8|2871.8|2865.8|2871.5|2865.5|3
1624433860000|2021-06-23 07:37:40|2871.5|2865.5|2871.4|2865.4|2871.5|2865.5|2871.4|2865.4|2
1624433870000|2021-06-23 07:37:50|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1624433890000|2021-06-23 07:38:10|2871.6|2865.6|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|3
1624433910000|2021-06-23 07:38:30|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|2870.9|2864.9|1
1624433940000|2021-06-23 07:39:00|2871.1|2865.1|2871|2865|2871.4|2865.4|2871|2865|3
1624434030000|2021-06-23 07:40:30|2871.3|2865.3|2871|2865|2871.3|2865.3|2871|2865|2
1624434050000|2021-06-23 07:40:50|2871.5|2865.5|2872|2866|2872|2866|2871.5|2865.5|3
1624434060000|2021-06-23 07:41:00|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624434070000|2021-06-23 07:41:10|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624434080000|2021-06-23 07:41:20|2871.5|2865.5|2871.4|2865.4|2871.5|2865.5|2871.4|2865.4|2
1624434160000|2021-06-23 07:42:40|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624434180000|2021-06-23 07:43:00|2871.3|2865.3|2871.6|2865.6|2871.6|2865.6|2871.3|2865.3|3
1624434190000|2021-06-23 07:43:10|2872|2866|2872.5|2866.5|2872.5|2866.5|2872|2866|3
1624434200000|2021-06-23 07:43:20|2872.6|2866.6|2871.9|2865.9|2872.6|2866.6|2871.9|2865.9|2
1624434240000|2021-06-23 07:44:00|2872.1|2866.1|2872.3|2866.3|2872.3|2866.3|2872.1|2866.1|2
1624434300000|2021-06-23 07:45:00|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1624434310000|2021-06-23 07:45:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624434320000|2021-06-23 07:45:20|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1624434340000|2021-06-23 07:45:40|2872.3|2866.3|2872.6|2866.6|2872.6|2866.6|2872.3|2866.3|2
1624434350000|2021-06-23 07:45:50|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624434390000|2021-06-23 07:46:30|2873|2867|2873.5|2867.5|2873.5|2867.5|2873|2867|2
1624434400000|2021-06-23 07:46:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1624434430000|2021-06-23 07:47:10|2874.1|2868.1|2874.4|2868.4|2874.4|2868.4|2873.9|2867.9|4
1624434450000|2021-06-23 07:47:30|2874.3|2868.3|2874.6|2868.6|2874.6|2868.6|2874.3|2868.3|3
1624434460000|2021-06-23 07:47:40|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1624434490000|2021-06-23 07:48:10|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1624434510000|2021-06-23 07:48:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|1
1624434540000|2021-06-23 07:49:00|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1624434550000|2021-06-23 07:49:10|2873.9|2867.9|2873.3|2867.3|2873.9|2867.9|2873.3|2867.3|2
1624434590000|2021-06-23 07:49:50|2872.9|2866.9|2872.8|2866.8|2872.9|2866.9|2872.8|2866.8|2
1624434610000|2021-06-23 07:50:10|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1624434670000|2021-06-23 07:51:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624434690000|2021-06-23 07:51:30|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1624434700000|2021-06-23 07:51:40|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2871.9|2865.9|4
1624434710000|2021-06-23 07:51:50|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624434730000|2021-06-23 07:52:10|2872.1|2866.1|2872.3|2866.3|2872.3|2866.3|2872.1|2866.1|2
1624434750000|2021-06-23 07:52:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1624434770000|2021-06-23 07:52:50|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624434820000|2021-06-23 07:53:40|2872.4|2866.4|2872.5|2866.5|2872.5|2866.5|2872.4|2866.4|2
1624434840000|2021-06-23 07:54:00|2872.4|2866.4|2872|2866|2872.4|2866.4|2872|2866|2
1624434860000|2021-06-23 07:54:20|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1624434890000|2021-06-23 07:54:50|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624434900000|2021-06-23 07:55:00|2872.1|2866.1|2872.4|2866.4|2872.5|2866.5|2872.1|2866.1|4
1624434910000|2021-06-23 07:55:10|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|3
1624434940000|2021-06-23 07:55:40|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1624434950000|2021-06-23 07:55:50|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1624434960000|2021-06-23 07:56:00|2872.1|2866.1|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|2
1624434970000|2021-06-23 07:56:10|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.9|2865.9|2
1624434990000|2021-06-23 07:56:30|2872.1|2866.1|2872.1|2866.1|2872.4|2866.4|2872.1|2866.1|3
1624435000000|2021-06-23 07:56:40|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624435010000|2021-06-23 07:56:50|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|3
1624435030000|2021-06-23 07:57:10|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1624435070000|2021-06-23 07:57:50|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624435090000|2021-06-23 07:58:10|2872|2866|2872|2866|2872|2866|2872|2866|1
1624435100000|2021-06-23 07:58:20|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624435120000|2021-06-23 07:58:40|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1624435190000|2021-06-23 07:59:50|2871.6|2865.6|2871.8|2865.8|2871.8|2865.8|2871.6|2865.6|2
1624435200000|2021-06-23 08:00:00|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624435210000|2021-06-23 08:00:10|2871.8|2865.8|2871.4|2865.4|2871.8|2865.8|2871.4|2865.4|2
1624435220000|2021-06-23 08:00:20|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624435230000|2021-06-23 08:00:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1624435250000|2021-06-23 08:00:50|2872.3|2866.3|2873.1|2867.1|2873.1|2867.1|2872.3|2866.3|2
1624435260000|2021-06-23 08:01:00|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1624435290000|2021-06-23 08:01:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624435330000|2021-06-23 08:02:10|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624435410000|2021-06-23 08:03:30|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624435420000|2021-06-23 08:03:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624435450000|2021-06-23 08:04:10|2871.6|2865.6|2871.4|2865.4|2871.6|2865.6|2871.4|2865.4|2
1624435460000|2021-06-23 08:04:20|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1624435490000|2021-06-23 08:04:50|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|2871.3|2865.3|1
1624435500000|2021-06-23 08:05:00|2871|2865|2871.3|2865.3|2871.3|2865.3|2870.9|2864.9|6
1624435510000|2021-06-23 08:05:10|2871.1|2865.1|2871.4|2865.4|2871.4|2865.4|2871.1|2865.1|2
1624435540000|2021-06-23 08:05:40|2871.6|2865.6|2873|2867|2873|2867|2871.6|2865.6|4
1624435550000|2021-06-23 08:05:50|2872.9|2866.9|2873.3|2867.3|2873.3|2867.3|2872.6|2866.6|5
1624435570000|2021-06-23 08:06:10|2873.4|2867.4|2873.6|2867.6|2874|2868|2873.4|2867.4|3
1624435580000|2021-06-23 08:06:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|5
1624435590000|2021-06-23 08:06:30|2874|2868|2873.9|2867.9|2874.1|2868.1|2873.9|2867.9|3
1624435600000|2021-06-23 08:06:40|2873.6|2867.6|2873.3|2867.3|2873.6|2867.6|2873.3|2867.3|2
1624435610000|2021-06-23 08:06:50|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1624435620000|2021-06-23 08:07:00|2872.8|2866.8|2872.9|2866.9|2872.9|2866.9|2872.1|2866.1|5
1624435630000|2021-06-23 08:07:10|2873|2867|2873.3|2867.3|2873.3|2867.3|2872.8|2866.8|4
1624435640000|2021-06-23 08:07:20|2873|2867|2873|2867|2873|2867|2873|2867|1
1624435660000|2021-06-23 08:07:40|2872.8|2866.8|2872.6|2866.6|2872.8|2866.8|2872.6|2866.6|2
1624435670000|2021-06-23 08:07:50|2872.5|2866.5|2872.1|2866.1|2872.5|2866.5|2872.1|2866.1|3
1624435680000|2021-06-23 08:08:00|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2872.4|2866.4|3
1624435690000|2021-06-23 08:08:10|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624435700000|2021-06-23 08:08:20|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1624435720000|2021-06-23 08:08:40|2873|2867|2873.3|2867.3|2873.3|2867.3|2873|2867|2
1624435730000|2021-06-23 08:08:50|2873|2867|2872.8|2866.8|2873|2867|2872.8|2866.8|2
1624435760000|2021-06-23 08:09:20|2873.1|2867.1|2873.8|2867.8|2873.8|2867.8|2873.1|2867.1|4
1624435790000|2021-06-23 08:09:50|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624435810000|2021-06-23 08:10:10|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1624435820000|2021-06-23 08:10:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624435860000|2021-06-23 08:11:00|2872.8|2866.8|2872.4|2866.4|2872.8|2866.8|2872.4|2866.4|2
1624435900000|2021-06-23 08:11:40|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.6|2865.6|3
1624435970000|2021-06-23 08:12:50|2873.8|2867.8|2874.3|2868.3|2874.3|2868.3|2873.8|2867.8|3
1624435980000|2021-06-23 08:13:00|2874.5|2868.5|2874.4|2868.4|2874.5|2868.5|2874.4|2868.4|2
1624436000000|2021-06-23 08:13:20|2874.1|2868.1|2873.5|2867.5|2874.1|2868.1|2873.5|2867.5|3
1624436040000|2021-06-23 08:14:00|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624436080000|2021-06-23 08:14:40|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1624436120000|2021-06-23 08:15:20|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1624436130000|2021-06-23 08:15:30|2873.9|2867.9|2873.8|2867.8|2873.9|2867.9|2873.6|2867.6|4
1624436170000|2021-06-23 08:16:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624436180000|2021-06-23 08:16:20|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624436200000|2021-06-23 08:16:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624436210000|2021-06-23 08:16:50|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624436240000|2021-06-23 08:17:20|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624436250000|2021-06-23 08:17:30|2874.4|2868.4|2874.4|2868.4|2874.4|2868.4|2874.3|2868.3|3
1624436260000|2021-06-23 08:17:40|2874.1|2868.1|2873.8|2867.8|2874.1|2868.1|2873.5|2867.5|5
1624436270000|2021-06-23 08:17:50|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|4
1624436280000|2021-06-23 08:18:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|3
1624436310000|2021-06-23 08:18:30|2874.3|2868.3|2874|2868|2874.3|2868.3|2874|2868|2
1624436320000|2021-06-23 08:18:40|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624436330000|2021-06-23 08:18:50|2874|2868|2874|2868|2874.5|2868.5|2874|2868|4
1624436340000|2021-06-23 08:19:00|2873.8|2867.8|2874|2868|2874|2868|2873.8|2867.8|2
1624436350000|2021-06-23 08:19:10|2874.3|2868.3|2874|2868|2874.5|2868.5|2874|2868|3
1624436370000|2021-06-23 08:19:30|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1624436380000|2021-06-23 08:19:40|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1624436390000|2021-06-23 08:19:50|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|2874.1|2868.1|1
1624436400000|2021-06-23 08:20:00|2873.9|2867.9|2873.8|2867.8|2873.9|2867.9|2873.8|2867.8|2
1624436420000|2021-06-23 08:20:20|2873.4|2867.4|2873.5|2867.5|2873.5|2867.5|2873.1|2867.1|4
1624436430000|2021-06-23 08:20:30|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624436480000|2021-06-23 08:21:20|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1624436490000|2021-06-23 08:21:30|2873.3|2867.3|2873|2867|2873.3|2867.3|2873|2867|2
1624436510000|2021-06-23 08:21:50|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1624436520000|2021-06-23 08:22:00|2872.4|2866.4|2872.6|2866.6|2872.9|2866.9|2872.4|2866.4|4
1624436540000|2021-06-23 08:22:20|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624436570000|2021-06-23 08:22:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1624436590000|2021-06-23 08:23:10|2872.9|2866.9|2872.6|2866.6|2872.9|2866.9|2872.6|2866.6|2
1624436600000|2021-06-23 08:23:20|2872.8|2866.8|2872.6|2866.6|2872.8|2866.8|2872.6|2866.6|2
1624436610000|2021-06-23 08:23:30|2872.3|2866.3|2872.1|2866.1|2872.3|2866.3|2872.1|2866.1|2
1624436620000|2021-06-23 08:23:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624436630000|2021-06-23 08:23:50|2872|2866|2872|2866|2872|2866|2871.6|2865.6|4
1624436640000|2021-06-23 08:24:00|2871.9|2865.9|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|2
1624436650000|2021-06-23 08:24:10|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624436680000|2021-06-23 08:24:40|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1624436690000|2021-06-23 08:24:50|2871.9|2865.9|2871.4|2865.4|2871.9|2865.9|2871.4|2865.4|2
1624436700000|2021-06-23 08:25:00|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|2871.1|2865.1|1
1624436710000|2021-06-23 08:25:10|2871.4|2865.4|2871.6|2865.6|2871.6|2865.6|2871.4|2865.4|2
1624436740000|2021-06-23 08:25:40|2871.9|2865.9|2874.4|2868.4|2874.4|2868.4|2871.9|2865.9|7
1624436750000|2021-06-23 08:25:50|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.4|2868.4|5
1624436770000|2021-06-23 08:26:10|2875|2869|2875.3|2869.3|2875.3|2869.3|2875|2869|2
1624436790000|2021-06-23 08:26:30|2875|2869|2875|2869|2875|2869|2875|2869|1
1624436810000|2021-06-23 08:26:50|2875.3|2869.3|2874.9|2868.9|2875.3|2869.3|2874.9|2868.9|3
1624436820000|2021-06-23 08:27:00|2874.8|2868.8|2873.6|2867.6|2874.8|2868.8|2873.6|2867.6|5
1624436830000|2021-06-23 08:27:10|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1624436840000|2021-06-23 08:27:20|2873.1|2867.1|2872.1|2866.1|2873.1|2867.1|2871.8|2865.8|5
1624436850000|2021-06-23 08:27:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624436860000|2021-06-23 08:27:40|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1624436870000|2021-06-23 08:27:50|2873.4|2867.4|2873.5|2867.5|2873.5|2867.5|2873.4|2867.4|2
1624436880000|2021-06-23 08:28:00|2873.4|2867.4|2872.6|2866.6|2873.4|2867.4|2872.6|2866.6|4
1624436890000|2021-06-23 08:28:10|2872.8|2866.8|2873|2867|2873|2867|2872.8|2866.8|2
1624436910000|2021-06-23 08:28:30|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624436930000|2021-06-23 08:28:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1624436940000|2021-06-23 08:29:00|2872.8|2866.8|2872.1|2866.1|2872.8|2866.8|2872.1|2866.1|3
1624436950000|2021-06-23 08:29:10|2871.9|2865.9|2871.6|2865.6|2871.9|2865.9|2871.6|2865.6|2
1624436970000|2021-06-23 08:29:30|2871.4|2865.4|2871.9|2865.9|2871.9|2865.9|2871.1|2865.1|4
1624436990000|2021-06-23 08:29:50|2871.6|2865.6|2871.1|2865.1|2871.6|2865.6|2871.1|2865.1|3
1624437000000|2021-06-23 08:30:00|2871.4|2865.4|2872.4|2866.4|2872.4|2866.4|2871.4|2865.4|5
1624437010000|2021-06-23 08:30:10|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624437030000|2021-06-23 08:30:30|2872|2866|2871.5|2865.5|2872|2866|2871.5|2865.5|2
1624437040000|2021-06-23 08:30:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624437110000|2021-06-23 08:31:50|2871.5|2865.5|2871.3|2865.3|2871.5|2865.5|2871.3|2865.3|2
1624437130000|2021-06-23 08:32:10|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624437160000|2021-06-23 08:32:40|2871.9|2865.9|2872.9|2866.9|2872.9|2866.9|2871.9|2865.9|3
1624437180000|2021-06-23 08:33:00|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1624437200000|2021-06-23 08:33:20|2872.6|2866.6|2872.4|2866.4|2872.6|2866.6|2872.4|2866.4|2
1624437210000|2021-06-23 08:33:30|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624437240000|2021-06-23 08:34:00|2872.6|2866.6|2872.9|2866.9|2873.4|2867.4|2872.6|2866.6|4
1624437260000|2021-06-23 08:34:20|2873.3|2867.3|2873.3|2867.3|2873.5|2867.5|2873.3|2867.3|3
1624437270000|2021-06-23 08:34:30|2873.5|2867.5|2872.9|2866.9|2873.5|2867.5|2872.9|2866.9|3
1624437280000|2021-06-23 08:34:40|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624437290000|2021-06-23 08:34:50|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1624437300000|2021-06-23 08:35:00|2872.4|2866.4|2872.1|2866.1|2872.4|2866.4|2871.9|2865.9|4
1624437320000|2021-06-23 08:35:20|2872.4|2866.4|2872.9|2866.9|2872.9|2866.9|2872.4|2866.4|2
1624437360000|2021-06-23 08:36:00|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1624437370000|2021-06-23 08:36:10|2873.6|2867.6|2873.8|2867.8|2873.8|2867.8|2873.6|2867.6|2
1624437400000|2021-06-23 08:36:40|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|3
1624437420000|2021-06-23 08:37:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|2
1624437430000|2021-06-23 08:37:10|2874|2868|2874.1|2868.1|2874.1|2868.1|2874|2868|2
1624437440000|2021-06-23 08:37:20|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624437460000|2021-06-23 08:37:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1624437480000|2021-06-23 08:38:00|2874.4|2868.4|2874.8|2868.8|2874.8|2868.8|2874.4|2868.4|2
1624437510000|2021-06-23 08:38:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624437520000|2021-06-23 08:38:40|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624437530000|2021-06-23 08:38:50|2874.5|2868.5|2874.4|2868.4|2874.5|2868.5|2874.4|2868.4|2
1624437540000|2021-06-23 08:39:00|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624437550000|2021-06-23 08:39:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624437580000|2021-06-23 08:39:40|2875|2869|2875.1|2869.1|2875.4|2869.4|2875|2869|3
1624437630000|2021-06-23 08:40:30|2875.4|2869.4|2876.4|2870.4|2876.4|2870.4|2875.4|2869.4|2
1624437680000|2021-06-23 08:41:20|2877.6|2871.6|2877.9|2871.9|2878.1|2872.1|2877.6|2871.6|6
1624437690000|2021-06-23 08:41:30|2877.6|2871.6|2876.5|2870.5|2877.6|2871.6|2876.5|2870.5|4
1624437720000|2021-06-23 08:42:00|2876.3|2870.3|2875.9|2869.9|2876.3|2870.3|2875.8|2869.8|4
1624437730000|2021-06-23 08:42:10|2875.5|2869.5|2875.8|2869.8|2876.1|2870.1|2875.5|2869.5|6
1624437740000|2021-06-23 08:42:20|2875.5|2869.5|2875.1|2869.1|2875.5|2869.5|2875.1|2869.1|3
1624437750000|2021-06-23 08:42:30|2874.9|2868.9|2874.4|2868.4|2874.9|2868.9|2874.4|2868.4|3
1624437760000|2021-06-23 08:42:40|2874.5|2868.5|2874.6|2868.6|2874.6|2868.6|2874.5|2868.5|2
1624437780000|2021-06-23 08:43:00|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1624437800000|2021-06-23 08:43:20|2874.4|2868.4|2872.1|2866.1|2874.4|2868.4|2872.1|2866.1|3
1624437810000|2021-06-23 08:43:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624437820000|2021-06-23 08:43:40|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624437840000|2021-06-23 08:44:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624437900000|2021-06-23 08:45:00|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1624437920000|2021-06-23 08:45:20|2872.9|2866.9|2873.1|2867.1|2873.1|2867.1|2872.9|2866.9|2
1624437940000|2021-06-23 08:45:40|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624437960000|2021-06-23 08:46:00|2873.1|2867.1|2872.9|2866.9|2873.1|2867.1|2872.9|2866.9|2
1624438010000|2021-06-23 08:46:50|2874.1|2868.1|2874.8|2868.8|2875.4|2869.4|2874.1|2868.1|5
1624438020000|2021-06-23 08:47:00|2874.3|2868.3|2875.3|2869.3|2876.4|2870.4|2874.3|2868.3|5
1624438030000|2021-06-23 08:47:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624438060000|2021-06-23 08:47:40|2876|2870|2876|2870|2876|2870|2876|2870|1
1624438080000|2021-06-23 08:48:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624438130000|2021-06-23 08:48:50|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1624438150000|2021-06-23 08:49:10|2876.1|2870.1|2876.5|2870.5|2876.5|2870.5|2876.1|2870.1|2
1624438160000|2021-06-23 08:49:20|2876.8|2870.8|2877.1|2871.1|2877.1|2871.1|2876.8|2870.8|2
1624438170000|2021-06-23 08:49:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624438190000|2021-06-23 08:49:50|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1624438200000|2021-06-23 08:50:00|2876|2870|2875.9|2869.9|2876|2870|2875.9|2869.9|2
1624438220000|2021-06-23 08:50:20|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|2875.6|2869.6|1
1624438250000|2021-06-23 08:50:50|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|2875.4|2869.4|1
1624438260000|2021-06-23 08:51:00|2875.1|2869.1|2874.4|2868.4|2875.1|2869.1|2874.4|2868.4|3
1624438290000|2021-06-23 08:51:30|2874.6|2868.6|2875|2869|2875|2869|2874.6|2868.6|3
1624438300000|2021-06-23 08:51:40|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|2874.9|2868.9|1
1624438350000|2021-06-23 08:52:30|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|2874.6|2868.6|1
1624438360000|2021-06-23 08:52:40|2874.5|2868.5|2873.9|2867.9|2874.5|2868.5|2873.9|2867.9|2
1624438370000|2021-06-23 08:52:50|2873.4|2867.4|2873.3|2867.3|2873.6|2867.6|2873.1|2867.1|4
1624438380000|2021-06-23 08:53:00|2872.9|2866.9|2873.5|2867.5|2873.5|2867.5|2872.9|2866.9|3
1624438410000|2021-06-23 08:53:30|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|2873.9|2867.9|1
1624438430000|2021-06-23 08:53:50|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1624438440000|2021-06-23 08:54:00|2873.9|2867.9|2873.6|2867.6|2873.9|2867.9|2873.6|2867.6|2
1624438450000|2021-06-23 08:54:10|2873.4|2867.4|2873.1|2867.1|2873.4|2867.4|2873.1|2867.1|2
1624438470000|2021-06-23 08:54:30|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624438480000|2021-06-23 08:54:40|2873.1|2867.1|2873.4|2867.4|2873.4|2867.4|2873.1|2867.1|2
1624438490000|2021-06-23 08:54:50|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|2873.1|2867.1|1
1624438500000|2021-06-23 08:55:00|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|2873.4|2867.4|1
1624438510000|2021-06-23 08:55:10|2872.9|2866.9|2873.4|2867.4|2873.4|2867.4|2872.9|2866.9|2
1624438530000|2021-06-23 08:55:30|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624438590000|2021-06-23 08:56:30|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|2873.6|2867.6|1
1624438610000|2021-06-23 08:56:50|2872.9|2866.9|2872.8|2866.8|2872.9|2866.9|2872.8|2866.8|2
1624438630000|2021-06-23 08:57:10|2872.6|2866.6|2872.5|2866.5|2872.6|2866.6|2872.4|2866.4|3
1624438650000|2021-06-23 08:57:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624438670000|2021-06-23 08:57:50|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624438690000|2021-06-23 08:58:10|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624438720000|2021-06-23 08:58:40|2871.4|2865.4|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|3
1624438770000|2021-06-23 08:59:30|2872|2866|2872|2866|2872|2866|2872|2866|1
1624438780000|2021-06-23 08:59:40|2871.8|2865.8|2871.9|2865.9|2871.9|2865.9|2871.8|2865.8|2
1624438800000|2021-06-23 09:00:00|2872|2866|2872.3|2866.3|2872.3|2866.3|2872|2866|2
1624438820000|2021-06-23 09:00:20|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1624438830000|2021-06-23 09:00:30|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624438840000|2021-06-23 09:00:40|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|2872.8|2866.8|1
1624438850000|2021-06-23 09:00:50|2872.1|2866.1|2871.9|2865.9|2872.1|2866.1|2871.4|2865.4|4
1624438870000|2021-06-23 09:01:10|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1624438890000|2021-06-23 09:01:30|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624438900000|2021-06-23 09:01:40|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624438920000|2021-06-23 09:02:00|2871.9|2865.9|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|2
1624438940000|2021-06-23 09:02:20|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624438960000|2021-06-23 09:02:40|2872.4|2866.4|2872.6|2866.6|2872.6|2866.6|2872.4|2866.4|2
1624438970000|2021-06-23 09:02:50|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624438990000|2021-06-23 09:03:10|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624439000000|2021-06-23 09:03:20|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.1|2866.1|3
1624439040000|2021-06-23 09:04:00|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2871.9|2865.9|3
1624439070000|2021-06-23 09:04:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624439120000|2021-06-23 09:05:20|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624439130000|2021-06-23 09:05:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|5
1624439160000|2021-06-23 09:06:00|2872.6|2866.6|2872.9|2866.9|2872.9|2866.9|2872.6|2866.6|2
1624439190000|2021-06-23 09:06:30|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624439200000|2021-06-23 09:06:40|2871.9|2865.9|2872.4|2866.4|2872.4|2866.4|2871.9|2865.9|4
1624439210000|2021-06-23 09:06:50|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624439320000|2021-06-23 09:08:40|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|2872.9|2866.9|1
1624439340000|2021-06-23 09:09:00|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624439400000|2021-06-23 09:10:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624439410000|2021-06-23 09:10:10|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624439460000|2021-06-23 09:11:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624439470000|2021-06-23 09:11:10|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624439480000|2021-06-23 09:11:20|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1624439500000|2021-06-23 09:11:40|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|2872.1|2866.1|1
1624439550000|2021-06-23 09:12:30|2872.3|2866.3|2872.1|2866.1|2872.3|2866.3|2872.1|2866.1|2
1624439580000|2021-06-23 09:13:00|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|2871.9|2865.9|1
1624439610000|2021-06-23 09:13:30|2871.6|2865.6|2871.9|2865.9|2871.9|2865.9|2871.6|2865.6|2
1624439620000|2021-06-23 09:13:40|2871.4|2865.4|2872.1|2866.1|2872.1|2866.1|2871.4|2865.4|3
1624439640000|2021-06-23 09:14:00|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624439650000|2021-06-23 09:14:10|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624439690000|2021-06-23 09:14:50|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|2872.4|2866.4|1
1624439700000|2021-06-23 09:15:00|2872.5|2866.5|2873.9|2867.9|2873.9|2867.9|2872.5|2866.5|2
1624439720000|2021-06-23 09:15:20|2874.5|2868.5|2875|2869|2875|2869|2874.5|2868.5|3
1624439730000|2021-06-23 09:15:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624439740000|2021-06-23 09:15:40|2875|2869|2876|2870|2876|2870|2875|2869|2
1624439750000|2021-06-23 09:15:50|2875.8|2869.8|2875.9|2869.9|2875.9|2869.9|2875.8|2869.8|2
1624439760000|2021-06-23 09:16:00|2875.8|2869.8|2875.6|2869.6|2875.8|2869.8|2875.3|2869.3|3
1624439790000|2021-06-23 09:16:30|2876|2870|2876|2870|2876|2870|2876|2870|1
1624439800000|2021-06-23 09:16:40|2875.8|2869.8|2876|2870|2876|2870|2875.8|2869.8|2
1624439830000|2021-06-23 09:17:10|2876.3|2870.3|2876|2870|2876.3|2870.3|2876|2870|2
1624439860000|2021-06-23 09:17:40|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|3
1624439900000|2021-06-23 09:18:20|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1624439910000|2021-06-23 09:18:30|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624439970000|2021-06-23 09:19:30|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|2875.9|2869.9|1
1624439990000|2021-06-23 09:19:50|2876.3|2870.3|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|3
1624440010000|2021-06-23 09:20:10|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1624440040000|2021-06-23 09:20:40|2875.9|2869.9|2876.9|2870.9|2876.9|2870.9|2875.9|2869.9|3
1624440060000|2021-06-23 09:21:00|2877.1|2871.1|2877.4|2871.4|2877.4|2871.4|2877.1|2871.1|2
1624440100000|2021-06-23 09:21:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1624440160000|2021-06-23 09:22:40|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.9|2871.9|2
1624440180000|2021-06-23 09:23:00|2877.9|2871.9|2878.4|2872.4|2878.4|2872.4|2877.9|2871.9|2
1624440190000|2021-06-23 09:23:10|2878.6|2872.6|2878|2872|2879|2873|2878|2872|4
1624440200000|2021-06-23 09:23:20|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1624440260000|2021-06-23 09:24:20|2877.6|2871.6|2877.9|2871.9|2877.9|2871.9|2877.6|2871.6|2
1624440270000|2021-06-23 09:24:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1624440300000|2021-06-23 09:25:00|2878|2872|2877.9|2871.9|2878|2872|2877.9|2871.9|2
1624440310000|2021-06-23 09:25:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624440320000|2021-06-23 09:25:20|2877.4|2871.4|2877.8|2871.8|2877.8|2871.8|2877.4|2871.4|3
1624440340000|2021-06-23 09:25:40|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|2
1624440350000|2021-06-23 09:25:50|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.4|2871.4|5
1624440380000|2021-06-23 09:26:20|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|2878.1|2872.1|1
1624440390000|2021-06-23 09:26:30|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1624440460000|2021-06-23 09:27:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624440470000|2021-06-23 09:27:50|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1624440490000|2021-06-23 09:28:10|2877.9|2871.9|2878.1|2872.1|2878.1|2872.1|2877.9|2871.9|2
1624440540000|2021-06-23 09:29:00|2877.6|2871.6|2877.4|2871.4|2877.6|2871.6|2877.4|2871.4|2
1624440600000|2021-06-23 09:30:00|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1624440650000|2021-06-23 09:30:50|2877.4|2871.4|2877|2871|2877.4|2871.4|2877|2871|2
1624440670000|2021-06-23 09:31:10|2876.9|2870.9|2876.8|2870.8|2876.9|2870.9|2876.8|2870.8|2
1624440690000|2021-06-23 09:31:30|2877|2871|2877.3|2871.3|2877.3|2871.3|2877|2871|2
1624440700000|2021-06-23 09:31:40|2877.5|2871.5|2877.1|2871.1|2877.5|2871.5|2876.4|2870.4|5
1624440710000|2021-06-23 09:31:50|2877.4|2871.4|2877.6|2871.6|2877.6|2871.6|2877.4|2871.4|2
1624440750000|2021-06-23 09:32:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1624440760000|2021-06-23 09:32:40|2878|2872|2877.9|2871.9|2878|2872|2877.9|2871.9|2
1624440770000|2021-06-23 09:32:50|2878.1|2872.1|2878.6|2872.6|2878.6|2872.6|2878.1|2872.1|4
1624440790000|2021-06-23 09:33:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624440820000|2021-06-23 09:33:40|2878.6|2872.6|2878.9|2872.9|2878.9|2872.9|2878.6|2872.6|2
1624440840000|2021-06-23 09:34:00|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1624440850000|2021-06-23 09:34:10|2879.4|2873.4|2879.5|2873.5|2879.5|2873.5|2879.4|2873.4|2
1624440860000|2021-06-23 09:34:20|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624440870000|2021-06-23 09:34:30|2879.5|2873.5|2879.8|2873.8|2879.8|2873.8|2879.5|2873.5|2
1624440880000|2021-06-23 09:34:40|2880.1|2874.1|2880.1|2874.1|2880.3|2874.3|2880|2874|4
1624440890000|2021-06-23 09:34:50|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|2879.9|2873.9|1
1624440910000|2021-06-23 09:35:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624440960000|2021-06-23 09:36:00|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|2879.4|2873.4|1
1624440970000|2021-06-23 09:36:10|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624440990000|2021-06-23 09:36:30|2879.6|2873.6|2879.8|2873.8|2879.8|2873.8|2879.6|2873.6|2
1624441020000|2021-06-23 09:37:00|2879.5|2873.5|2878.6|2872.6|2879.5|2873.5|2878.6|2872.6|4
1624441030000|2021-06-23 09:37:10|2878.9|2872.9|2879.4|2873.4|2879.4|2873.4|2878.9|2872.9|3
1624441050000|2021-06-23 09:37:30|2879.6|2873.6|2880.4|2874.4|2880.4|2874.4|2879.6|2873.6|2
1624441060000|2021-06-23 09:37:40|2880.1|2874.1|2880.3|2874.3|2880.3|2874.3|2880.1|2874.1|2
1624441100000|2021-06-23 09:38:20|2880|2874|2880|2874|2880.3|2874.3|2880|2874|3
1624441120000|2021-06-23 09:38:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1624441140000|2021-06-23 09:39:00|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624441160000|2021-06-23 09:39:20|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|2880.6|2874.6|1
1624441170000|2021-06-23 09:39:30|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1624441180000|2021-06-23 09:39:40|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|2
1624441190000|2021-06-23 09:39:50|2879.6|2873.6|2879.9|2873.9|2879.9|2873.9|2879.6|2873.6|2
1624441200000|2021-06-23 09:40:00|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|2879.6|2873.6|1
1624441210000|2021-06-23 09:40:10|2879.8|2873.8|2879.1|2873.1|2879.8|2873.8|2879.1|2873.1|3
1624441250000|2021-06-23 09:40:50|2878.9|2872.9|2879.1|2873.1|2879.1|2873.1|2878.9|2872.9|2
1624441280000|2021-06-23 09:41:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624441290000|2021-06-23 09:41:30|2879.8|2873.8|2880.3|2874.3|2880.3|2874.3|2879.8|2873.8|2
1624441300000|2021-06-23 09:41:40|2879.8|2873.8|2880.4|2874.4|2880.4|2874.4|2879.8|2873.8|4
1624441310000|2021-06-23 09:41:50|2880.1|2874.1|2879.9|2873.9|2880.1|2874.1|2879.9|2873.9|2
1624441320000|2021-06-23 09:42:00|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1624441360000|2021-06-23 09:42:40|2880.3|2874.3|2880.3|2874.3|2880.5|2874.5|2880|2874|7
1624441370000|2021-06-23 09:42:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624441410000|2021-06-23 09:43:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624441420000|2021-06-23 09:43:40|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|2880.4|2874.4|1
1624441480000|2021-06-23 09:44:40|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624441490000|2021-06-23 09:44:50|2880.3|2874.3|2880.8|2874.8|2880.8|2874.8|2880.3|2874.3|3
1624441550000|2021-06-23 09:45:50|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624441640000|2021-06-23 09:47:20|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624441650000|2021-06-23 09:47:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624441700000|2021-06-23 09:48:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|3
1624441720000|2021-06-23 09:48:40|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624441740000|2021-06-23 09:49:00|2881.3|2875.3|2881.8|2875.8|2881.8|2875.8|2881.3|2875.3|2
1624441750000|2021-06-23 09:49:10|2882|2876|2882.1|2876.1|2882.1|2876.1|2882|2876|2
1624441780000|2021-06-23 09:49:40|2881.9|2875.9|2881.4|2875.4|2881.9|2875.9|2881.4|2875.4|3
1624441790000|2021-06-23 09:49:50|2881.1|2875.1|2881.3|2875.3|2881.3|2875.3|2881.1|2875.1|2
1624441800000|2021-06-23 09:50:00|2880.9|2874.9|2881.4|2875.4|2881.4|2875.4|2880.9|2874.9|3
1624441810000|2021-06-23 09:50:10|2881.1|2875.1|2881.4|2875.4|2881.4|2875.4|2881.1|2875.1|2
1624441830000|2021-06-23 09:50:30|2881.6|2875.6|2882|2876|2882|2876|2881.6|2875.6|2
1624441840000|2021-06-23 09:50:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1624441860000|2021-06-23 09:51:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1624441890000|2021-06-23 09:51:30|2882.5|2876.5|2882.4|2876.4|2882.5|2876.5|2882.4|2876.4|2
1624441940000|2021-06-23 09:52:20|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624441980000|2021-06-23 09:53:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624442020000|2021-06-23 09:53:40|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624442040000|2021-06-23 09:54:00|2882.1|2876.1|2882.4|2876.4|2882.4|2876.4|2882.1|2876.1|2
1624442150000|2021-06-23 09:55:50|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624442160000|2021-06-23 09:56:00|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.4|2876.4|3
1624442180000|2021-06-23 09:56:20|2882.8|2876.8|2884|2878|2884|2878|2882.8|2876.8|3
1624442230000|2021-06-23 09:57:10|2883.8|2877.8|2883.9|2877.9|2884|2878|2883.8|2877.8|3
1624442260000|2021-06-23 09:57:40|2884.1|2878.1|2884.4|2878.4|2884.5|2878.5|2884.1|2878.1|3
1624442310000|2021-06-23 09:58:30|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1624442360000|2021-06-23 09:59:20|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1624442390000|2021-06-23 09:59:50|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1624442500000|2021-06-23 10:01:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624442590000|2021-06-23 10:03:10|2884.6|2878.6|2884|2878|2884.6|2878.6|2884|2878|2
1624442600000|2021-06-23 10:03:20|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|2884.1|2878.1|1
1624442620000|2021-06-23 10:03:40|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624442640000|2021-06-23 10:04:00|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|2
1624442680000|2021-06-23 10:04:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624442690000|2021-06-23 10:04:50|2883.3|2877.3|2883.4|2877.4|2883.6|2877.6|2883.3|2877.3|3
1624442700000|2021-06-23 10:05:00|2883.1|2877.1|2883.3|2877.3|2883.4|2877.4|2883.1|2877.1|3
1624442710000|2021-06-23 10:05:10|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|2882.6|2876.6|1
1624442720000|2021-06-23 10:05:20|2882.4|2876.4|2882.8|2876.8|2882.8|2876.8|2882.4|2876.4|3
1624442740000|2021-06-23 10:05:40|2882.5|2876.5|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|2
1624442770000|2021-06-23 10:06:10|2882.5|2876.5|2883.3|2877.3|2883.3|2877.3|2882.5|2876.5|3
1624442790000|2021-06-23 10:06:30|2883|2877|2881.3|2875.3|2883|2877|2881.3|2875.3|2
1624442820000|2021-06-23 10:07:00|2881.4|2875.4|2881.6|2875.6|2881.6|2875.6|2881.4|2875.4|2
1624442830000|2021-06-23 10:07:10|2882.1|2876.1|2882.3|2876.3|2882.3|2876.3|2882.1|2876.1|2
1624442860000|2021-06-23 10:07:40|2882.6|2876.6|2883.8|2877.8|2883.8|2877.8|2882.6|2876.6|4
1624442890000|2021-06-23 10:08:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1624442910000|2021-06-23 10:08:30|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1624442920000|2021-06-23 10:08:40|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1624442930000|2021-06-23 10:08:50|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1624443150000|2021-06-23 10:12:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1624443160000|2021-06-23 10:12:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624443170000|2021-06-23 10:12:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624443210000|2021-06-23 10:13:30|2884.8|2878.8|2884.6|2878.6|2884.8|2878.8|2884.6|2878.6|2
1624443220000|2021-06-23 10:13:40|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1624443230000|2021-06-23 10:13:50|2884.4|2878.4|2884.1|2878.1|2884.4|2878.4|2884.1|2878.1|2
1624443270000|2021-06-23 10:14:30|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|4
1624443320000|2021-06-23 10:15:20|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1624443400000|2021-06-23 10:16:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624443410000|2021-06-23 10:16:50|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|2
1624443420000|2021-06-23 10:17:00|2883.9|2877.9|2883.8|2877.8|2883.9|2877.9|2883.8|2877.8|2
1624443430000|2021-06-23 10:17:10|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1624443450000|2021-06-23 10:17:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|3
1624443460000|2021-06-23 10:17:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624443500000|2021-06-23 10:18:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624443510000|2021-06-23 10:18:30|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624443540000|2021-06-23 10:19:00|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624443550000|2021-06-23 10:19:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624443560000|2021-06-23 10:19:20|2883.6|2877.6|2883.9|2877.9|2883.9|2877.9|2883.6|2877.6|2
1624443570000|2021-06-23 10:19:30|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624443590000|2021-06-23 10:19:50|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1624443620000|2021-06-23 10:20:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624443660000|2021-06-23 10:21:00|2884|2878|2883.8|2877.8|2884.1|2878.1|2883.8|2877.8|4
1624443690000|2021-06-23 10:21:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624443700000|2021-06-23 10:21:40|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1624443710000|2021-06-23 10:21:50|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1624443720000|2021-06-23 10:22:00|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1624443740000|2021-06-23 10:22:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624443760000|2021-06-23 10:22:40|2883.9|2877.9|2884.1|2878.1|2884.1|2878.1|2883.9|2877.9|2
1624443780000|2021-06-23 10:23:00|2884|2878|2883.8|2877.8|2884|2878|2883.6|2877.6|3
1624443790000|2021-06-23 10:23:10|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624443800000|2021-06-23 10:23:20|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624443860000|2021-06-23 10:24:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624443910000|2021-06-23 10:25:10|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1624443920000|2021-06-23 10:25:20|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1624443940000|2021-06-23 10:25:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624443980000|2021-06-23 10:26:20|2883.8|2877.8|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1624443990000|2021-06-23 10:26:30|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1624444000000|2021-06-23 10:26:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624444030000|2021-06-23 10:27:10|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1624444050000|2021-06-23 10:27:30|2883.5|2877.5|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|5
1624444080000|2021-06-23 10:28:00|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1624444110000|2021-06-23 10:28:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624444140000|2021-06-23 10:29:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624444150000|2021-06-23 10:29:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624444170000|2021-06-23 10:29:30|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624444190000|2021-06-23 10:29:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624444210000|2021-06-23 10:30:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1624444220000|2021-06-23 10:30:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1624444230000|2021-06-23 10:30:30|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1624444300000|2021-06-23 10:31:40|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|2
1624444320000|2021-06-23 10:32:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624444330000|2021-06-23 10:32:10|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|2883.9|2877.9|1
1624444360000|2021-06-23 10:32:40|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624444380000|2021-06-23 10:33:00|2883.8|2877.8|2884|2878|2884|2878|2883.6|2877.6|4
1624444400000|2021-06-23 10:33:20|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|3
1624444410000|2021-06-23 10:33:30|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1624444420000|2021-06-23 10:33:40|2883.9|2877.9|2883.6|2877.6|2883.9|2877.9|2883.6|2877.6|2
1624444460000|2021-06-23 10:34:20|2883.9|2877.9|2883.5|2877.5|2883.9|2877.9|2883.5|2877.5|2
1624444550000|2021-06-23 10:35:50|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624444600000|2021-06-23 10:36:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1624444630000|2021-06-23 10:37:10|2883.1|2877.1|2882.4|2876.4|2883.1|2877.1|2882.4|2876.4|3
1624444640000|2021-06-23 10:37:20|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624444680000|2021-06-23 10:38:00|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624444710000|2021-06-23 10:38:30|2883.3|2877.3|2883.1|2877.1|2883.3|2877.3|2883.1|2877.1|2
1624444720000|2021-06-23 10:38:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624444770000|2021-06-23 10:39:30|2883|2877|2883.4|2877.4|2883.4|2877.4|2883|2877|3
1624444780000|2021-06-23 10:39:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2882.9|2876.9|4
1624444790000|2021-06-23 10:39:50|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624444800000|2021-06-23 10:40:00|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624444810000|2021-06-23 10:40:10|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|3
1624444830000|2021-06-23 10:40:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624444880000|2021-06-23 10:41:20|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624444940000|2021-06-23 10:42:20|2883.4|2877.4|2883|2877|2883.4|2877.4|2883|2877|3
1624444950000|2021-06-23 10:42:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624444960000|2021-06-23 10:42:40|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1624444970000|2021-06-23 10:42:50|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624445080000|2021-06-23 10:44:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883|2877|3
1624445100000|2021-06-23 10:45:00|2883|2877|2883.1|2877.1|2883.1|2877.1|2883|2877|2
1624445110000|2021-06-23 10:45:10|2883.4|2877.4|2883.5|2877.5|2883.5|2877.5|2883.4|2877.4|2
1624445180000|2021-06-23 10:46:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624445190000|2021-06-23 10:46:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624445230000|2021-06-23 10:47:10|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624445310000|2021-06-23 10:48:30|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1624445320000|2021-06-23 10:48:40|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624445370000|2021-06-23 10:49:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624445390000|2021-06-23 10:49:50|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|3
1624445400000|2021-06-23 10:50:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624445420000|2021-06-23 10:50:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624445430000|2021-06-23 10:50:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1624445460000|2021-06-23 10:51:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624445480000|2021-06-23 10:51:20|2883.6|2877.6|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|3
1624445500000|2021-06-23 10:51:40|2883.5|2877.5|2883|2877|2883.5|2877.5|2883|2877|3
1624445520000|2021-06-23 10:52:00|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624445620000|2021-06-23 10:53:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624445640000|2021-06-23 10:54:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624445660000|2021-06-23 10:54:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1624445680000|2021-06-23 10:54:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624445740000|2021-06-23 10:55:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1624445760000|2021-06-23 10:56:00|2883.4|2877.4|2884.1|2878.1|2884.4|2878.4|2883.4|2877.4|3
1624445770000|2021-06-23 10:56:10|2884.4|2878.4|2884.6|2878.6|2884.6|2878.6|2884.4|2878.4|2
1624445790000|2021-06-23 10:56:30|2884.4|2878.4|2883.8|2877.8|2884.4|2878.4|2883.8|2877.8|3
1624445810000|2021-06-23 10:56:50|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|3
1624445840000|2021-06-23 10:57:20|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624445860000|2021-06-23 10:57:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624445870000|2021-06-23 10:57:50|2883.8|2877.8|2883.4|2877.4|2883.8|2877.8|2883.4|2877.4|3
1624445910000|2021-06-23 10:58:30|2883|2877|2882.9|2876.9|2883|2877|2882.9|2876.9|2
1624445930000|2021-06-23 10:58:50|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1624445960000|2021-06-23 10:59:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|4
1624445970000|2021-06-23 10:59:30|2883|2877|2883|2877|2883.3|2877.3|2883|2877|3
1624445990000|2021-06-23 10:59:50|2883.3|2877.3|2883.3|2877.3|2883.4|2877.4|2883.3|2877.3|3
1624446000000|2021-06-23 11:00:00|2883.5|2877.5|2883.9|2877.9|2883.9|2877.9|2883.5|2877.5|3
1624446060000|2021-06-23 11:01:00|2884|2878|2884|2878|2884|2878|2884|2878|1
1624446090000|2021-06-23 11:01:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624446100000|2021-06-23 11:01:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624446110000|2021-06-23 11:01:50|2883.4|2877.4|2883.6|2877.6|2883.6|2877.6|2883.4|2877.4|2
1624446210000|2021-06-23 11:03:30|2883.9|2877.9|2884|2878|2884.1|2878.1|2883.8|2877.8|5
1624446220000|2021-06-23 11:03:40|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.8|2877.8|3
1624446230000|2021-06-23 11:03:50|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|2
1624446240000|2021-06-23 11:04:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624446290000|2021-06-23 11:04:50|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1624446300000|2021-06-23 11:05:00|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1624446360000|2021-06-23 11:06:00|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|2
1624446390000|2021-06-23 11:06:30|2884.4|2878.4|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|4
1624446430000|2021-06-23 11:07:10|2884.9|2878.9|2884|2878|2884.9|2878.9|2884|2878|5
1624446440000|2021-06-23 11:07:20|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.5|2877.5|2
1624446450000|2021-06-23 11:07:30|2883.8|2877.8|2883.9|2877.9|2883.9|2877.9|2883.8|2877.8|2
1624446510000|2021-06-23 11:08:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624446520000|2021-06-23 11:08:40|2883.5|2877.5|2882.9|2876.9|2883.5|2877.5|2882.6|2876.6|3
1624446540000|2021-06-23 11:09:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624446550000|2021-06-23 11:09:10|2882.5|2876.5|2882.8|2876.8|2882.9|2876.9|2882.5|2876.5|4
1624446560000|2021-06-23 11:09:20|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624446580000|2021-06-23 11:09:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624446590000|2021-06-23 11:09:50|2882.4|2876.4|2882|2876|2882.4|2876.4|2882|2876|2
1624446610000|2021-06-23 11:10:10|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624446620000|2021-06-23 11:10:20|2882|2876|2881.5|2875.5|2882.1|2876.1|2881.5|2875.5|5
1624446630000|2021-06-23 11:10:30|2881.4|2875.4|2881.1|2875.1|2881.4|2875.4|2881.1|2875.1|2
1624446640000|2021-06-23 11:10:40|2880.4|2874.4|2881.1|2875.1|2881.1|2875.1|2880.4|2874.4|2
1624446650000|2021-06-23 11:10:50|2880.8|2874.8|2880.5|2874.5|2880.9|2874.9|2880.5|2874.5|4
1624446660000|2021-06-23 11:11:00|2880.6|2874.6|2880.9|2874.9|2880.9|2874.9|2880.6|2874.6|2
1624446680000|2021-06-23 11:11:20|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624446690000|2021-06-23 11:11:30|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1624446720000|2021-06-23 11:12:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1624446730000|2021-06-23 11:12:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624446740000|2021-06-23 11:12:20|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624446750000|2021-06-23 11:12:30|2880.3|2874.3|2880.9|2874.9|2881.1|2875.1|2879.9|2873.9|7
1624446760000|2021-06-23 11:12:40|2880.6|2874.6|2880|2874|2880.6|2874.6|2879.9|2873.9|6
1624446770000|2021-06-23 11:12:50|2880.3|2874.3|2879.9|2873.9|2880.3|2874.3|2879.9|2873.9|3
1624446780000|2021-06-23 11:13:00|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|2880.1|2874.1|1
1624446800000|2021-06-23 11:13:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1624446810000|2021-06-23 11:13:30|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624446830000|2021-06-23 11:13:50|2880.4|2874.4|2880.1|2874.1|2880.4|2874.4|2880.1|2874.1|2
1624446840000|2021-06-23 11:14:00|2880.4|2874.4|2879.9|2873.9|2880.4|2874.4|2879.6|2873.6|3
1624446900000|2021-06-23 11:15:00|2880.4|2874.4|2880.3|2874.3|2880.4|2874.4|2880.1|2874.1|3
1624446910000|2021-06-23 11:15:10|2880.1|2874.1|2880.3|2874.3|2880.3|2874.3|2880|2874|3
1624446940000|2021-06-23 11:15:40|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|2880.9|2874.9|1
1624446960000|2021-06-23 11:16:00|2880.6|2874.6|2881.3|2875.3|2881.3|2875.3|2880.6|2874.6|2
1624446970000|2021-06-23 11:16:10|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624446980000|2021-06-23 11:16:20|2881.6|2875.6|2881.9|2875.9|2881.9|2875.9|2881.6|2875.6|2
1624446990000|2021-06-23 11:16:30|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624447050000|2021-06-23 11:17:30|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1624447070000|2021-06-23 11:17:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1624447090000|2021-06-23 11:18:10|2881.6|2875.6|2880.3|2874.3|2881.6|2875.6|2880.3|2874.3|2
1624447110000|2021-06-23 11:18:30|2880.5|2874.5|2881.3|2875.3|2881.3|2875.3|2880.5|2874.5|2
1624447120000|2021-06-23 11:18:40|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|2881.6|2875.6|1
1624447150000|2021-06-23 11:19:10|2881.3|2875.3|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|4
1624447190000|2021-06-23 11:19:50|2882.5|2876.5|2882.6|2876.6|2882.6|2876.6|2882.5|2876.5|2
1624447210000|2021-06-23 11:20:10|2882.4|2876.4|2882.3|2876.3|2882.4|2876.4|2882.3|2876.3|2
1624447260000|2021-06-23 11:21:00|2882|2876|2882.1|2876.1|2882.1|2876.1|2882|2876|2
1624447300000|2021-06-23 11:21:40|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|2881.9|2875.9|1
1624447330000|2021-06-23 11:22:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624447380000|2021-06-23 11:23:00|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624447400000|2021-06-23 11:23:20|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|2882.1|2876.1|1
1624447410000|2021-06-23 11:23:30|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624447430000|2021-06-23 11:23:50|2881.4|2875.4|2881|2875|2881.4|2875.4|2881|2875|2
1624447450000|2021-06-23 11:24:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624447460000|2021-06-23 11:24:20|2880.8|2874.8|2881|2875|2881|2875|2880.8|2874.8|2
1624447500000|2021-06-23 11:25:00|2881.6|2875.6|2881.3|2875.3|2881.8|2875.8|2881.3|2875.3|3
1624447520000|2021-06-23 11:25:20|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624447530000|2021-06-23 11:25:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624447550000|2021-06-23 11:25:50|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624447570000|2021-06-23 11:26:10|2882|2876|2882|2876|2882|2876|2882|2876|1
1624447580000|2021-06-23 11:26:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624447590000|2021-06-23 11:26:30|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1624447710000|2021-06-23 11:28:30|2882.3|2876.3|2882.5|2876.5|2882.5|2876.5|2882.3|2876.3|2
1624447720000|2021-06-23 11:28:40|2882.8|2876.8|2883.6|2877.6|2883.9|2877.9|2882.8|2876.8|4
1624447740000|2021-06-23 11:29:00|2883.4|2877.4|2883.1|2877.1|2883.4|2877.4|2883.1|2877.1|2
1624447770000|2021-06-23 11:29:30|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|2883.4|2877.4|1
1624447790000|2021-06-23 11:29:50|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624447800000|2021-06-23 11:30:00|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1624447820000|2021-06-23 11:30:20|2882.6|2876.6|2883.3|2877.3|2883.3|2877.3|2882.6|2876.6|3
1624447830000|2021-06-23 11:30:30|2882.9|2876.9|2882.8|2876.8|2882.9|2876.9|2882.8|2876.8|2
1624447870000|2021-06-23 11:31:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624447880000|2021-06-23 11:31:20|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|4
1624447890000|2021-06-23 11:31:30|2882.8|2876.8|2883.1|2877.1|2883.1|2877.1|2882.8|2876.8|3
1624447900000|2021-06-23 11:31:40|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|2
1624447950000|2021-06-23 11:32:30|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|2882.9|2876.9|1
1624447980000|2021-06-23 11:33:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624447990000|2021-06-23 11:33:10|2883.6|2877.6|2883.1|2877.1|2883.6|2877.6|2883.1|2877.1|3
1624448010000|2021-06-23 11:33:30|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624448020000|2021-06-23 11:33:40|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1624448040000|2021-06-23 11:34:00|2884|2878|2884.3|2878.3|2884.4|2878.4|2884|2878|3
1624448050000|2021-06-23 11:34:10|2884|2878|2883.5|2877.5|2884|2878|2883.4|2877.4|4
1624448060000|2021-06-23 11:34:20|2883.8|2877.8|2884.4|2878.4|2884.4|2878.4|2883.8|2877.8|3
1624448070000|2021-06-23 11:34:30|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|2884.6|2878.6|1
1624448100000|2021-06-23 11:35:00|2884.9|2878.9|2885.4|2879.4|2885.4|2879.4|2884.9|2878.9|5
1624448120000|2021-06-23 11:35:20|2885.6|2879.6|2885.6|2879.6|2885.9|2879.9|2885.6|2879.6|3
1624448140000|2021-06-23 11:35:40|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1624448150000|2021-06-23 11:35:50|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1624448160000|2021-06-23 11:36:00|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1624448170000|2021-06-23 11:36:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624448180000|2021-06-23 11:36:20|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|3
1624448220000|2021-06-23 11:37:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1624448230000|2021-06-23 11:37:10|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1624448250000|2021-06-23 11:37:30|2885|2879|2885.1|2879.1|2885.1|2879.1|2885|2879|2
1624448300000|2021-06-23 11:38:20|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1624448310000|2021-06-23 11:38:30|2885.1|2879.1|2885|2879|2885.1|2879.1|2885|2879|2
1624448350000|2021-06-23 11:39:10|2884.8|2878.8|2884.6|2878.6|2885.1|2879.1|2884.6|2878.6|5
1624448360000|2021-06-23 11:39:20|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1624448370000|2021-06-23 11:39:30|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1624448410000|2021-06-23 11:40:10|2885.6|2879.6|2885.4|2879.4|2885.6|2879.6|2885.1|2879.1|4
1624448440000|2021-06-23 11:40:40|2885.5|2879.5|2885.6|2879.6|2885.6|2879.6|2885.5|2879.5|2
1624448450000|2021-06-23 11:40:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1624448480000|2021-06-23 11:41:20|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624448500000|2021-06-23 11:41:40|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1624448510000|2021-06-23 11:41:50|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1624448520000|2021-06-23 11:42:00|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1624448530000|2021-06-23 11:42:10|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|1
1624448550000|2021-06-23 11:42:30|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1624448560000|2021-06-23 11:42:40|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1624448570000|2021-06-23 11:42:50|2885.4|2879.4|2885.6|2879.6|2885.6|2879.6|2885.4|2879.4|2
1624448640000|2021-06-23 11:44:00|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624448730000|2021-06-23 11:45:30|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624448780000|2021-06-23 11:46:20|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|2885.1|2879.1|1
1624448800000|2021-06-23 11:46:40|2885.4|2879.4|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|3
1624448830000|2021-06-23 11:47:10|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1624448890000|2021-06-23 11:48:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624448920000|2021-06-23 11:48:40|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1624448930000|2021-06-23 11:48:50|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624448940000|2021-06-23 11:49:00|2885.8|2879.8|2885.9|2879.9|2885.9|2879.9|2885.8|2879.8|2
1624448970000|2021-06-23 11:49:30|2886.1|2880.1|2886.3|2880.3|2886.3|2880.3|2886.1|2880.1|2
1624448980000|2021-06-23 11:49:40|2886|2880|2886|2880|2886|2880|2886|2880|1
1624448990000|2021-06-23 11:49:50|2885.9|2879.9|2886.3|2880.3|2886.3|2880.3|2885.9|2879.9|2
1624449000000|2021-06-23 11:50:00|2886|2880|2886|2880|2886|2880|2886|2880|1
1624449010000|2021-06-23 11:50:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624449020000|2021-06-23 11:50:20|2887.5|2881.5|2887.6|2881.6|2887.6|2881.6|2887.3|2881.3|4
1624449030000|2021-06-23 11:50:30|2887.4|2881.4|2887.5|2881.5|2887.8|2881.8|2887.3|2881.3|4
1624449050000|2021-06-23 11:50:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1624449060000|2021-06-23 11:51:00|2886.8|2880.8|2885.9|2879.9|2886.8|2880.8|2885.9|2879.9|3
1624449070000|2021-06-23 11:51:10|2886.1|2880.1|2885.5|2879.5|2886.1|2880.1|2885.5|2879.5|4
1624449080000|2021-06-23 11:51:20|2885.8|2879.8|2886.3|2880.3|2886.3|2880.3|2885.8|2879.8|2
1624449090000|2021-06-23 11:51:30|2886.4|2880.4|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|3
1624449100000|2021-06-23 11:51:40|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624449110000|2021-06-23 11:51:50|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|2886.1|2880.1|1
1624449120000|2021-06-23 11:52:00|2886.5|2880.5|2886.1|2880.1|2886.5|2880.5|2885.6|2879.6|7
1624449130000|2021-06-23 11:52:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624449150000|2021-06-23 11:52:30|2886|2880|2886.3|2880.3|2886.3|2880.3|2886|2880|2
1624449160000|2021-06-23 11:52:40|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1624449180000|2021-06-23 11:53:00|2886.8|2880.8|2885.8|2879.8|2886.8|2880.8|2885.8|2879.8|3
1624449190000|2021-06-23 11:53:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1624449200000|2021-06-23 11:53:20|2885.8|2879.8|2886.6|2880.6|2886.6|2880.6|2885.8|2879.8|5
1624449210000|2021-06-23 11:53:30|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.5|2879.5|4
1624449220000|2021-06-23 11:53:40|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624449230000|2021-06-23 11:53:50|2886.1|2880.1|2886.4|2880.4|2886.4|2880.4|2886.1|2880.1|2
1624449260000|2021-06-23 11:54:20|2885.9|2879.9|2885.4|2879.4|2885.9|2879.9|2885.3|2879.3|7
1624449270000|2021-06-23 11:54:30|2885.3|2879.3|2885.6|2879.6|2885.6|2879.6|2885.3|2879.3|3
1624449280000|2021-06-23 11:54:40|2885.4|2879.4|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|7
1624449290000|2021-06-23 11:54:50|2885.4|2879.4|2885.4|2879.4|2885.6|2879.6|2885.4|2879.4|3
1624449310000|2021-06-23 11:55:10|2885.3|2879.3|2885.6|2879.6|2885.6|2879.6|2885.3|2879.3|3
1624449320000|2021-06-23 11:55:20|2885.4|2879.4|2884.5|2878.5|2885.4|2879.4|2884.3|2878.3|3
1624449330000|2021-06-23 11:55:30|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|2
1624449340000|2021-06-23 11:55:40|2883.5|2877.5|2883.1|2877.1|2883.8|2877.8|2883.1|2877.1|5
1624449350000|2021-06-23 11:55:50|2883.5|2877.5|2883.5|2877.5|2884|2878|2883.5|2877.5|8
1624449360000|2021-06-23 11:56:00|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.4|2877.4|6
1624449370000|2021-06-23 11:56:10|2883.6|2877.6|2883.4|2877.4|2883.6|2877.6|2883.4|2877.4|2
1624449380000|2021-06-23 11:56:20|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624449390000|2021-06-23 11:56:30|2884.1|2878.1|2885|2879|2885|2879|2884.1|2878.1|5
1624449400000|2021-06-23 11:56:40|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1624449420000|2021-06-23 11:57:00|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1624449430000|2021-06-23 11:57:10|2886|2880|2886|2880|2886|2880|2886|2880|1
1624449440000|2021-06-23 11:57:20|2886.9|2880.9|2886.3|2880.3|2886.9|2880.9|2886.3|2880.3|4
1624449450000|2021-06-23 11:57:30|2886|2880|2886.1|2880.1|2886.3|2880.3|2886|2880|3
1624449460000|2021-06-23 11:57:40|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624449470000|2021-06-23 11:57:50|2885.6|2879.6|2885.4|2879.4|2885.9|2879.9|2885.4|2879.4|4
1624449480000|2021-06-23 11:58:00|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1624449500000|2021-06-23 11:58:20|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1624449540000|2021-06-23 11:59:00|2884.9|2878.9|2885.1|2879.1|2885.1|2879.1|2884.9|2878.9|2
1624449550000|2021-06-23 11:59:10|2885.4|2879.4|2884.9|2878.9|2885.6|2879.6|2884.9|2878.9|6
1624449560000|2021-06-23 11:59:20|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.4|2878.4|2
1624449570000|2021-06-23 11:59:30|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883|2877|8
1624449580000|2021-06-23 11:59:40|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2882.9|2876.9|5
1624449590000|2021-06-23 11:59:50|2883.4|2877.4|2884.4|2878.4|2884.4|2878.4|2883.4|2877.4|4
1624449610000|2021-06-23 12:00:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624449620000|2021-06-23 12:00:20|2883.9|2877.9|2884.3|2878.3|2884.6|2878.6|2883.9|2877.9|5
1624449630000|2021-06-23 12:00:30|2884|2878|2884|2878|2884|2878|2884|2878|1
1624449640000|2021-06-23 12:00:40|2884.3|2878.3|2884.4|2878.4|2884.5|2878.5|2884.1|2878.1|8
1624449650000|2021-06-23 12:00:50|2884.1|2878.1|2884.4|2878.4|2884.5|2878.5|2884.1|2878.1|11
1624449660000|2021-06-23 12:01:00|2884.1|2878.1|2884.4|2878.4|2884.4|2878.4|2884.1|2878.1|3
1624449680000|2021-06-23 12:01:20|2884.1|2878.1|2883.4|2877.4|2884.4|2878.4|2883.4|2877.4|7
1624449700000|2021-06-23 12:01:40|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|2883.1|2877.1|1
1624449730000|2021-06-23 12:02:10|2883.4|2877.4|2884.4|2878.4|2884.6|2878.6|2883.4|2877.4|7
1624449740000|2021-06-23 12:02:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2883.9|2877.9|9
1624449750000|2021-06-23 12:02:30|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|2884.4|2878.4|1
1624449780000|2021-06-23 12:03:00|2884.5|2878.5|2884.4|2878.4|2884.5|2878.5|2884.4|2878.4|2
1624449790000|2021-06-23 12:03:10|2884.5|2878.5|2884.4|2878.4|2884.8|2878.8|2884.4|2878.4|6
1624449800000|2021-06-23 12:03:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624449810000|2021-06-23 12:03:30|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|2
1624449820000|2021-06-23 12:03:40|2884.8|2878.8|2884.5|2878.5|2884.8|2878.8|2884.5|2878.5|4
1624449830000|2021-06-23 12:03:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624449840000|2021-06-23 12:04:00|2884.9|2878.9|2884.9|2878.9|2885.1|2879.1|2884.9|2878.9|3
1624449850000|2021-06-23 12:04:10|2884.6|2878.6|2884.9|2878.9|2884.9|2878.9|2884.6|2878.6|2
1624449860000|2021-06-23 12:04:20|2884.6|2878.6|2885|2879|2885|2879|2884.6|2878.6|2
1624449870000|2021-06-23 12:04:30|2885.1|2879.1|2885.5|2879.5|2885.9|2879.9|2885.1|2879.1|6
1624449880000|2021-06-23 12:04:40|2885.4|2879.4|2885.1|2879.1|2885.5|2879.5|2885.1|2879.1|5
1624449890000|2021-06-23 12:04:50|2885.4|2879.4|2885.1|2879.1|2885.4|2879.4|2885.1|2879.1|2
1624449900000|2021-06-23 12:05:00|2885.4|2879.4|2885.4|2879.4|2885.4|2879.4|2885.1|2879.1|7
1624449920000|2021-06-23 12:05:20|2885.1|2879.1|2886.1|2880.1|2886.1|2880.1|2885.1|2879.1|4
1624449930000|2021-06-23 12:05:30|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|2
1624449940000|2021-06-23 12:05:40|2886.3|2880.3|2886.4|2880.4|2886.5|2880.5|2886.3|2880.3|3
1624449980000|2021-06-23 12:06:20|2886.3|2880.3|2886.4|2880.4|2886.6|2880.6|2886.3|2880.3|6
1624450000000|2021-06-23 12:06:40|2886.6|2880.6|2886.5|2880.5|2886.6|2880.6|2886.5|2880.5|2
1624450010000|2021-06-23 12:06:50|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|6
1624450020000|2021-06-23 12:07:00|2886.6|2880.6|2886.4|2880.4|2886.6|2880.6|2886.4|2880.4|2
1624450050000|2021-06-23 12:07:30|2886.3|2880.3|2886.4|2880.4|2886.4|2880.4|2886.3|2880.3|2
1624450060000|2021-06-23 12:07:40|2886.6|2880.6|2886.5|2880.5|2886.6|2880.6|2886.5|2880.5|2
1624450080000|2021-06-23 12:08:00|2886.6|2880.6|2886.5|2880.5|2886.6|2880.6|2886.5|2880.5|2
1624450090000|2021-06-23 12:08:10|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1624450100000|2021-06-23 12:08:20|2886.6|2880.6|2886.5|2880.5|2886.6|2880.6|2886.5|2880.5|2
1624450110000|2021-06-23 12:08:30|2886.3|2880.3|2886.6|2880.6|2886.6|2880.6|2886.3|2880.3|2
1624450120000|2021-06-23 12:08:40|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1624450200000|2021-06-23 12:10:00|2886.9|2880.9|2887.5|2881.5|2887.8|2881.8|2886.9|2880.9|8
1624450220000|2021-06-23 12:10:20|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1624450230000|2021-06-23 12:10:30|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1624450250000|2021-06-23 12:10:50|2887.3|2881.3|2888.5|2882.5|2888.5|2882.5|2887.3|2881.3|6
1624450260000|2021-06-23 12:11:00|2889|2883|2889|2883|2889|2883|2889|2883|1
1624450270000|2021-06-23 12:11:10|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1624450280000|2021-06-23 12:11:20|2889|2883|2889.5|2883.5|2889.5|2883.5|2889|2883|3
1624450310000|2021-06-23 12:11:50|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|2889.3|2883.3|1
1624450320000|2021-06-23 12:12:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|4
1624450330000|2021-06-23 12:12:10|2890.3|2884.3|2889.6|2883.6|2890.3|2884.3|2889.6|2883.6|4
1624450340000|2021-06-23 12:12:20|2889.4|2883.4|2889.4|2883.4|2889.5|2883.5|2889.1|2883.1|7
1624450350000|2021-06-23 12:12:30|2889.1|2883.1|2889.5|2883.5|2889.5|2883.5|2889.1|2883.1|6
1624450360000|2021-06-23 12:12:40|2889.1|2883.1|2889.5|2883.5|2889.5|2883.5|2889.1|2883.1|4
1624450370000|2021-06-23 12:12:50|2889.6|2883.6|2889.5|2883.5|2889.6|2883.6|2889.5|2883.5|2
1624450380000|2021-06-23 12:13:00|2889.1|2883.1|2889.5|2883.5|2889.5|2883.5|2889.1|2883.1|2
1624450390000|2021-06-23 12:13:10|2889.1|2883.1|2889.5|2883.5|2889.8|2883.8|2889.1|2883.1|7
1624450410000|2021-06-23 12:13:30|2889.1|2883.1|2889.5|2883.5|2889.5|2883.5|2889.1|2883.1|8
1624450420000|2021-06-23 12:13:40|2889.6|2883.6|2890.1|2884.1|2890.4|2884.4|2889.6|2883.6|5
1624450440000|2021-06-23 12:14:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.3|2883.3|9
1624450460000|2021-06-23 12:14:20|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624450470000|2021-06-23 12:14:30|2890.4|2884.4|2890.6|2884.6|2891.1|2885.1|2890.4|2884.4|4
1624450480000|2021-06-23 12:14:40|2890.9|2884.9|2892.4|2886.4|2892.4|2886.4|2890.9|2884.9|8
1624450490000|2021-06-23 12:14:50|2892.1|2886.1|2891.9|2885.9|2892.1|2886.1|2891.8|2885.8|6
1624450500000|2021-06-23 12:15:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.5|2885.5|5
1624450510000|2021-06-23 12:15:10|2891.5|2885.5|2891.9|2885.9|2891.9|2885.9|2891.5|2885.5|5
1624450520000|2021-06-23 12:15:20|2892.4|2886.4|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|5
1624450540000|2021-06-23 12:15:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624450550000|2021-06-23 12:15:50|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1624450560000|2021-06-23 12:16:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624450610000|2021-06-23 12:16:50|2892.1|2886.1|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|2
1624450630000|2021-06-23 12:17:10|2891.4|2885.4|2891|2885|2891.4|2885.4|2891|2885|2
1624450640000|2021-06-23 12:17:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891|2885|3
1624450650000|2021-06-23 12:17:30|2890.9|2884.9|2891.3|2885.3|2891.3|2885.3|2890.9|2884.9|6
1624450670000|2021-06-23 12:17:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1624450680000|2021-06-23 12:18:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624450690000|2021-06-23 12:18:10|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1624450700000|2021-06-23 12:18:20|2891.3|2885.3|2891.4|2885.4|2891.4|2885.4|2891.3|2885.3|2
1624450710000|2021-06-23 12:18:30|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624450720000|2021-06-23 12:18:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624450740000|2021-06-23 12:19:00|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891.4|2885.4|3
1624450760000|2021-06-23 12:19:20|2891.5|2885.5|2892|2886|2892|2886|2891.5|2885.5|3
1624450770000|2021-06-23 12:19:30|2892.3|2886.3|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|4
1624450780000|2021-06-23 12:19:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624450790000|2021-06-23 12:19:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624450800000|2021-06-23 12:20:00|2892.8|2886.8|2893.1|2887.1|2893.1|2887.1|2892.8|2886.8|2
1624450810000|2021-06-23 12:20:10|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.1|2887.1|5
1624450850000|2021-06-23 12:20:50|2893.6|2887.6|2895.1|2889.1|2895.1|2889.1|2893.6|2887.6|4
1624450860000|2021-06-23 12:21:00|2895.8|2889.8|2898.1|2892.1|2898.1|2892.1|2895.8|2889.8|3
1624450880000|2021-06-23 12:21:20|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1624450900000|2021-06-23 12:21:40|2898.4|2892.4|2898.5|2892.5|2898.8|2892.8|2898.4|2892.4|7
1624450910000|2021-06-23 12:21:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|4
1624450920000|2021-06-23 12:22:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624450930000|2021-06-23 12:22:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1624450940000|2021-06-23 12:22:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|3
1624450960000|2021-06-23 12:22:40|2898.6|2892.6|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|5
1624450970000|2021-06-23 12:22:50|2899.5|2893.5|2898.6|2892.6|2899.8|2893.8|2898.6|2892.6|5
1624450980000|2021-06-23 12:23:00|2899.1|2893.1|2898.4|2892.4|2899.1|2893.1|2898.4|2892.4|3
1624450990000|2021-06-23 12:23:10|2898.6|2892.6|2898.9|2892.9|2899|2893|2898.6|2892.6|4
1624451010000|2021-06-23 12:23:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624451030000|2021-06-23 12:23:50|2898.5|2892.5|2898|2892|2898.5|2892.5|2897.5|2891.5|6
1624451040000|2021-06-23 12:24:00|2898.3|2892.3|2898.4|2892.4|2899.4|2893.4|2898.3|2892.3|7
1624451050000|2021-06-23 12:24:10|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624451080000|2021-06-23 12:24:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624451090000|2021-06-23 12:24:50|2897.3|2891.3|2896.6|2890.6|2897.3|2891.3|2896.5|2890.5|5
1624451100000|2021-06-23 12:25:00|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|5
1624451110000|2021-06-23 12:25:10|2896.4|2890.4|2896.5|2890.5|2896.8|2890.8|2896.4|2890.4|4
1624451120000|2021-06-23 12:25:20|2896.6|2890.6|2895.8|2889.8|2896.6|2890.6|2895.8|2889.8|3
1624451130000|2021-06-23 12:25:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624451150000|2021-06-23 12:25:50|2896.5|2890.5|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|3
1624451160000|2021-06-23 12:26:00|2896.9|2890.9|2897.9|2891.9|2898.1|2892.1|2896.9|2890.9|4
1624451170000|2021-06-23 12:26:10|2898.1|2892.1|2898.8|2892.8|2898.8|2892.8|2898.1|2892.1|3
1624451190000|2021-06-23 12:26:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624451220000|2021-06-23 12:27:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1624451230000|2021-06-23 12:27:10|2898.1|2892.1|2896.8|2890.8|2898.1|2892.1|2896.8|2890.8|5
1624451240000|2021-06-23 12:27:20|2897|2891|2897.4|2891.4|2897.4|2891.4|2897|2891|2
1624451270000|2021-06-23 12:27:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1624451280000|2021-06-23 12:28:00|2897.4|2891.4|2897.9|2891.9|2897.9|2891.9|2897.4|2891.4|5
1624451310000|2021-06-23 12:28:30|2896.9|2890.9|2897.4|2891.4|2897.4|2891.4|2896.9|2890.9|3
1624451320000|2021-06-23 12:28:40|2897.6|2891.6|2897.3|2891.3|2897.8|2891.8|2897.3|2891.3|4
1624451330000|2021-06-23 12:28:50|2896.9|2890.9|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1624451340000|2021-06-23 12:29:00|2896.6|2890.6|2896.6|2890.6|2896.9|2890.9|2896.4|2890.4|5
1624451360000|2021-06-23 12:29:20|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1624451370000|2021-06-23 12:29:30|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|2
1624451380000|2021-06-23 12:29:40|2894.4|2888.4|2894.8|2888.8|2895|2889|2894.4|2888.4|6
1624451400000|2021-06-23 12:30:00|2895|2889|2894.1|2888.1|2895.3|2889.3|2894.1|2888.1|5
1624451420000|2021-06-23 12:30:20|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|5
1624451430000|2021-06-23 12:30:30|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1624451440000|2021-06-23 12:30:40|2895|2889|2895.4|2889.4|2895.4|2889.4|2895|2889|2
1624451450000|2021-06-23 12:30:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624451460000|2021-06-23 12:31:00|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|5
1624451470000|2021-06-23 12:31:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624451480000|2021-06-23 12:31:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624451490000|2021-06-23 12:31:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624451500000|2021-06-23 12:31:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624451520000|2021-06-23 12:32:00|2895.4|2889.4|2895.5|2889.5|2895.5|2889.5|2895.4|2889.4|2
1624451530000|2021-06-23 12:32:10|2895.3|2889.3|2895.4|2889.4|2895.4|2889.4|2895.3|2889.3|2
1624451540000|2021-06-23 12:32:20|2895.3|2889.3|2895|2889|2895.3|2889.3|2895|2889|2
1624451550000|2021-06-23 12:32:30|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|3
1624451580000|2021-06-23 12:33:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624451590000|2021-06-23 12:33:10|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|2
1624451600000|2021-06-23 12:33:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624451610000|2021-06-23 12:33:30|2892.6|2886.6|2892.4|2886.4|2892.6|2886.6|2891.9|2885.9|3
1624451620000|2021-06-23 12:33:40|2892.5|2886.5|2892.6|2886.6|2893.3|2887.3|2892.5|2886.5|6
1624451630000|2021-06-23 12:33:50|2892.5|2886.5|2892.4|2886.4|2892.8|2886.8|2892.4|2886.4|5
1624451640000|2021-06-23 12:34:00|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2891.9|2885.9|4
1624451650000|2021-06-23 12:34:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1624451660000|2021-06-23 12:34:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624451670000|2021-06-23 12:34:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.3|2885.3|4
1624451680000|2021-06-23 12:34:40|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.3|2885.3|5
1624451690000|2021-06-23 12:34:50|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1624451700000|2021-06-23 12:35:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624451710000|2021-06-23 12:35:10|2891|2885|2891.8|2885.8|2891.8|2885.8|2891|2885|3
1624451730000|2021-06-23 12:35:30|2891.5|2885.5|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|4
1624451740000|2021-06-23 12:35:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624451750000|2021-06-23 12:35:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1624451760000|2021-06-23 12:36:00|2892.3|2886.3|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|2
1624451770000|2021-06-23 12:36:10|2892.3|2886.3|2892.4|2886.4|2892.4|2886.4|2892.3|2886.3|2
1624451780000|2021-06-23 12:36:20|2892.3|2886.3|2891.8|2885.8|2892.3|2886.3|2891.8|2885.8|2
1624451790000|2021-06-23 12:36:30|2891.5|2885.5|2892.6|2886.6|2892.6|2886.6|2891.3|2885.3|4
1624451800000|2021-06-23 12:36:40|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1624451820000|2021-06-23 12:37:00|2892.9|2886.9|2893.3|2887.3|2893.3|2887.3|2892.9|2886.9|2
1624451840000|2021-06-23 12:37:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624451850000|2021-06-23 12:37:30|2893.8|2887.8|2893.6|2887.6|2894.1|2888.1|2893.6|2887.6|3
1624451860000|2021-06-23 12:37:40|2893.5|2887.5|2892.4|2886.4|2893.5|2887.5|2892.4|2886.4|5
1624451880000|2021-06-23 12:38:00|2891.8|2885.8|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|2
1624451900000|2021-06-23 12:38:20|2891.3|2885.3|2890.8|2884.8|2891.3|2885.3|2890.8|2884.8|3
1624451910000|2021-06-23 12:38:30|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.3|2884.3|2
1624451920000|2021-06-23 12:38:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624451930000|2021-06-23 12:38:50|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.4|2883.4|2
1624451960000|2021-06-23 12:39:20|2889.4|2883.4|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|2
1624451980000|2021-06-23 12:39:40|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1624451990000|2021-06-23 12:39:50|2889.6|2883.6|2889.4|2883.4|2889.6|2883.6|2889.4|2883.4|2
1624452000000|2021-06-23 12:40:00|2889.6|2883.6|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|3
1624452040000|2021-06-23 12:40:40|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1624452050000|2021-06-23 12:40:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624452060000|2021-06-23 12:41:00|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|4
1624452070000|2021-06-23 12:41:10|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1624452080000|2021-06-23 12:41:20|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1624452110000|2021-06-23 12:41:50|2889.4|2883.4|2890.4|2884.4|2890.4|2884.4|2889.4|2883.4|4
1624452120000|2021-06-23 12:42:00|2890.6|2884.6|2889.6|2883.6|2890.6|2884.6|2889.6|2883.6|3
1624452150000|2021-06-23 12:42:30|2889.9|2883.9|2890.1|2884.1|2890.4|2884.4|2889.9|2883.9|3
1624452160000|2021-06-23 12:42:40|2889.9|2883.9|2889.6|2883.6|2889.9|2883.9|2889.6|2883.6|2
1624452180000|2021-06-23 12:43:00|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.4|2883.4|6
1624452190000|2021-06-23 12:43:10|2890.1|2884.1|2889.5|2883.5|2890.3|2884.3|2889.5|2883.5|5
1624452200000|2021-06-23 12:43:20|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|2
1624452210000|2021-06-23 12:43:30|2889.8|2883.8|2890.1|2884.1|2890.1|2884.1|2889.8|2883.8|2
1624452230000|2021-06-23 12:43:50|2889.9|2883.9|2890.1|2884.1|2890.1|2884.1|2889.9|2883.9|2
1624452240000|2021-06-23 12:44:00|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|3
1624452250000|2021-06-23 12:44:10|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624452270000|2021-06-23 12:44:30|2890.4|2884.4|2890|2884|2890.5|2884.5|2890|2884|4
1624452280000|2021-06-23 12:44:40|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1624452300000|2021-06-23 12:45:00|2890|2884|2890.1|2884.1|2890.1|2884.1|2890|2884|2
1624452310000|2021-06-23 12:45:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624452340000|2021-06-23 12:45:40|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|2
1624452350000|2021-06-23 12:45:50|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1624452360000|2021-06-23 12:46:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624452370000|2021-06-23 12:46:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624452380000|2021-06-23 12:46:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624452390000|2021-06-23 12:46:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624452440000|2021-06-23 12:47:20|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624452450000|2021-06-23 12:47:30|2890.6|2884.6|2890.9|2884.9|2891.1|2885.1|2890.4|2884.4|6
1624452460000|2021-06-23 12:47:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624452500000|2021-06-23 12:48:20|2890.9|2884.9|2890.1|2884.1|2890.9|2884.9|2890.1|2884.1|2
1624452510000|2021-06-23 12:48:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624452520000|2021-06-23 12:48:40|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624452530000|2021-06-23 12:48:50|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1624452540000|2021-06-23 12:49:00|2890.1|2884.1|2889.6|2883.6|2890.1|2884.1|2889.6|2883.6|3
1624452550000|2021-06-23 12:49:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624452560000|2021-06-23 12:49:20|2889.5|2883.5|2890.5|2884.5|2890.5|2884.5|2889.5|2883.5|3
1624452570000|2021-06-23 12:49:30|2890.4|2884.4|2890.9|2884.9|2891|2885|2890.1|2884.1|5
1624452580000|2021-06-23 12:49:40|2890.6|2884.6|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|2
1624452590000|2021-06-23 12:49:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624452600000|2021-06-23 12:50:00|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1624452610000|2021-06-23 12:50:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624452630000|2021-06-23 12:50:30|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624452640000|2021-06-23 12:50:40|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1624452650000|2021-06-23 12:50:50|2892.1|2886.1|2892.5|2886.5|2892.5|2886.5|2892.1|2886.1|2
1624452660000|2021-06-23 12:51:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624452670000|2021-06-23 12:51:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624452690000|2021-06-23 12:51:30|2892.3|2886.3|2891.6|2885.6|2892.3|2886.3|2891.6|2885.6|3
1624452720000|2021-06-23 12:52:00|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624452730000|2021-06-23 12:52:10|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624452740000|2021-06-23 12:52:20|2890.4|2884.4|2890|2884|2890.4|2884.4|2890|2884|3
1624452750000|2021-06-23 12:52:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624452760000|2021-06-23 12:52:40|2889.9|2883.9|2890.4|2884.4|2890.4|2884.4|2889.9|2883.9|2
1624452780000|2021-06-23 12:53:00|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624452800000|2021-06-23 12:53:20|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624452810000|2021-06-23 12:53:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624452850000|2021-06-23 12:54:10|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1624452870000|2021-06-23 12:54:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624452880000|2021-06-23 12:54:40|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1624452890000|2021-06-23 12:54:50|2891.3|2885.3|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|2
1624452910000|2021-06-23 12:55:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624452920000|2021-06-23 12:55:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624452930000|2021-06-23 12:55:30|2892.5|2886.5|2892.9|2886.9|2893.1|2887.1|2892.5|2886.5|4
1624452950000|2021-06-23 12:55:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624452960000|2021-06-23 12:56:00|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1624452970000|2021-06-23 12:56:10|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|2
1624452990000|2021-06-23 12:56:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624453020000|2021-06-23 12:57:00|2893.5|2887.5|2893.8|2887.8|2893.9|2887.9|2893.5|2887.5|4
1624453030000|2021-06-23 12:57:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624453050000|2021-06-23 12:57:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624453060000|2021-06-23 12:57:40|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|3
1624453080000|2021-06-23 12:58:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624453090000|2021-06-23 12:58:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624453100000|2021-06-23 12:58:20|2894|2888|2894|2888|2894|2888|2893.8|2887.8|3
1624453130000|2021-06-23 12:58:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624453140000|2021-06-23 12:59:00|2894.3|2888.3|2894.4|2888.4|2894.4|2888.4|2893.9|2887.9|4
1624453150000|2021-06-23 12:59:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624453190000|2021-06-23 12:59:50|2893.9|2887.9|2894.3|2888.3|2894.3|2888.3|2893.9|2887.9|2
1624453200000|2021-06-23 13:00:00|2894|2888|2891.8|2885.8|2894.1|2888.1|2891.8|2885.8|14
1624453210000|2021-06-23 13:00:10|2892|2886|2892.8|2886.8|2893.1|2887.1|2892|2886|15
1624453220000|2021-06-23 13:00:20|2892.5|2886.5|2894.3|2888.3|2894.3|2888.3|2892.4|2886.4|10
1624453230000|2021-06-23 13:00:30|2894.8|2888.8|2894.3|2888.3|2895.1|2889.1|2894.3|2888.3|6
1624453240000|2021-06-23 13:00:40|2893.6|2887.6|2891.5|2885.5|2893.6|2887.6|2891.5|2885.5|8
1624453250000|2021-06-23 13:00:50|2891.6|2885.6|2892|2886|2892.4|2886.4|2891.3|2885.3|11
1624453260000|2021-06-23 13:01:00|2892.3|2886.3|2892.4|2886.4|2892.5|2886.5|2891.9|2885.9|5
1624453270000|2021-06-23 13:01:10|2892.8|2886.8|2892.9|2886.9|2893|2887|2892.8|2886.8|3
1624453280000|2021-06-23 13:01:20|2892.8|2886.8|2893|2887|2893.5|2887.5|2892.8|2886.8|7
1624453290000|2021-06-23 13:01:30|2893.5|2887.5|2893|2887|2893.9|2887.9|2892.9|2886.9|12
1624453300000|2021-06-23 13:01:40|2893.3|2887.3|2892.1|2886.1|2893.3|2887.3|2892.1|2886.1|7
1624453310000|2021-06-23 13:01:50|2891.9|2885.9|2891.3|2885.3|2891.9|2885.9|2891|2885|7
1624453320000|2021-06-23 13:02:00|2891.4|2885.4|2891.9|2885.9|2892.4|2886.4|2891.4|2885.4|6
1624453330000|2021-06-23 13:02:10|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1624453340000|2021-06-23 13:02:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1624453350000|2021-06-23 13:02:30|2890.6|2884.6|2890.8|2884.8|2891.4|2885.4|2890.4|2884.4|9
1624453360000|2021-06-23 13:02:40|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|5
1624453370000|2021-06-23 13:02:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1624453380000|2021-06-23 13:03:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624453390000|2021-06-23 13:03:10|2890.6|2884.6|2890.8|2884.8|2891.3|2885.3|2890.6|2884.6|5
1624453400000|2021-06-23 13:03:20|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|5
1624453410000|2021-06-23 13:03:30|2891.4|2885.4|2891.1|2885.1|2891.6|2885.6|2891.1|2885.1|4
1624453420000|2021-06-23 13:03:40|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1624453430000|2021-06-23 13:03:50|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624453440000|2021-06-23 13:04:00|2891.6|2885.6|2892.1|2886.1|2892.6|2886.6|2891.6|2885.6|4
1624453450000|2021-06-23 13:04:10|2892.4|2886.4|2891.9|2885.9|2892.6|2886.6|2891.9|2885.9|5
1624453460000|2021-06-23 13:04:20|2892.1|2886.1|2892|2886|2892.4|2886.4|2891.6|2885.6|12
1624453480000|2021-06-23 13:04:40|2892.3|2886.3|2892.4|2886.4|2892.4|2886.4|2891.9|2885.9|3
1624453490000|2021-06-23 13:04:50|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|5
1624453500000|2021-06-23 13:05:00|2893.9|2887.9|2894.1|2888.1|2894.1|2888.1|2893.6|2887.6|4
1624453510000|2021-06-23 13:05:10|2893.6|2887.6|2895.4|2889.4|2895.6|2889.6|2893.6|2887.6|7
1624453520000|2021-06-23 13:05:20|2895.1|2889.1|2896.6|2890.6|2896.9|2890.9|2894.9|2888.9|9
1624453530000|2021-06-23 13:05:30|2896.5|2890.5|2896.3|2890.3|2896.5|2890.5|2896.3|2890.3|2
1624453540000|2021-06-23 13:05:40|2896.1|2890.1|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|5
1624453550000|2021-06-23 13:05:50|2895.9|2889.9|2895.6|2889.6|2896.4|2890.4|2895.6|2889.6|5
1624453560000|2021-06-23 13:06:00|2895.9|2889.9|2894.5|2888.5|2895.9|2889.9|2893.4|2887.4|12
1624453570000|2021-06-23 13:06:10|2894.1|2888.1|2892.6|2886.6|2894.1|2888.1|2892.6|2886.6|13
1624453580000|2021-06-23 13:06:20|2892.1|2886.1|2890.4|2884.4|2892.1|2886.1|2889.6|2883.6|16
1624453590000|2021-06-23 13:06:30|2890.1|2884.1|2888.9|2882.9|2890.3|2884.3|2888.6|2882.6|8
1624453600000|2021-06-23 13:06:40|2889.1|2883.1|2890.1|2884.1|2890.1|2884.1|2889.1|2883.1|7
1624453610000|2021-06-23 13:06:50|2890|2884|2888.1|2882.1|2890|2884|2888.1|2882.1|8
1624453620000|2021-06-23 13:07:00|2887.9|2881.9|2888.5|2882.5|2888.5|2882.5|2887.9|2881.9|4
1624453630000|2021-06-23 13:07:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1624453640000|2021-06-23 13:07:20|2888.5|2882.5|2888.5|2882.5|2888.8|2882.8|2888.5|2882.5|5
1624453650000|2021-06-23 13:07:30|2888.1|2882.1|2888.3|2882.3|2888.3|2882.3|2887.9|2881.9|5
1624453660000|2021-06-23 13:07:40|2889.1|2883.1|2889.8|2883.8|2890|2884|2889.1|2883.1|3
1624453670000|2021-06-23 13:07:50|2889.3|2883.3|2890.3|2884.3|2890.3|2884.3|2889.3|2883.3|2
1624453680000|2021-06-23 13:08:00|2890.1|2884.1|2889|2883|2890.1|2884.1|2889|2883|4
1624453690000|2021-06-23 13:08:10|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.6|2882.6|2
1624453710000|2021-06-23 13:08:30|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|2888.6|2882.6|1
1624453720000|2021-06-23 13:08:40|2888.3|2882.3|2887.8|2881.8|2888.6|2882.6|2887.8|2881.8|4
1624453730000|2021-06-23 13:08:50|2888|2882|2888.9|2882.9|2889.5|2883.5|2887.9|2881.9|7
1624453750000|2021-06-23 13:09:10|2889.1|2883.1|2889.4|2883.4|2889.6|2883.6|2889.1|2883.1|4
1624453770000|2021-06-23 13:09:30|2889.1|2883.1|2888.3|2882.3|2889.1|2883.1|2888.1|2882.1|5
1624453780000|2021-06-23 13:09:40|2888|2882|2887.8|2881.8|2888|2882|2887.5|2881.5|6
1624453790000|2021-06-23 13:09:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.1|2881.1|3
1624453800000|2021-06-23 13:10:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1624453820000|2021-06-23 13:10:20|2888|2882|2888|2882|2888.3|2882.3|2887.9|2881.9|4
1624453830000|2021-06-23 13:10:30|2887.9|2881.9|2887.8|2881.8|2887.9|2881.9|2887.8|2881.8|2
1624453860000|2021-06-23 13:11:00|2888.1|2882.1|2887.8|2881.8|2888.1|2882.1|2887.8|2881.8|2
1624453880000|2021-06-23 13:11:20|2887.4|2881.4|2887.8|2881.8|2887.8|2881.8|2887.4|2881.4|2
1624453890000|2021-06-23 13:11:30|2887.6|2881.6|2887.9|2881.9|2888.1|2882.1|2887.6|2881.6|3
1624453920000|2021-06-23 13:12:00|2888.1|2882.1|2888.1|2882.1|2888.6|2882.6|2888.1|2882.1|4
1624453930000|2021-06-23 13:12:10|2887.6|2881.6|2887.9|2881.9|2887.9|2881.9|2887.6|2881.6|2
1624453940000|2021-06-23 13:12:20|2888.1|2882.1|2887.9|2881.9|2888.1|2882.1|2887.9|2881.9|2
1624453950000|2021-06-23 13:12:30|2887.8|2881.8|2888.8|2882.8|2888.8|2882.8|2887.1|2881.1|7
1624453960000|2021-06-23 13:12:40|2889|2883|2888.6|2882.6|2889|2883|2888.6|2882.6|5
1624453970000|2021-06-23 13:12:50|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.3|2882.3|3
1624453980000|2021-06-23 13:13:00|2888.8|2882.8|2888.8|2882.8|2889|2883|2888.5|2882.5|9
1624453990000|2021-06-23 13:13:10|2888.3|2882.3|2888.5|2882.5|2889.3|2883.3|2888.3|2882.3|9
1624454000000|2021-06-23 13:13:20|2888.3|2882.3|2888.8|2882.8|2888.8|2882.8|2888.3|2882.3|3
1624454010000|2021-06-23 13:13:30|2888.6|2882.6|2889|2883|2889|2883|2888.1|2882.1|12
1624454020000|2021-06-23 13:13:40|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1624454030000|2021-06-23 13:13:50|2889|2883|2888.4|2882.4|2889|2883|2888.4|2882.4|4
1624454040000|2021-06-23 13:14:00|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1624454050000|2021-06-23 13:14:10|2888.8|2882.8|2889|2883|2889|2883|2888.8|2882.8|2
1624454060000|2021-06-23 13:14:20|2888.9|2882.9|2888.6|2882.6|2888.9|2882.9|2888.6|2882.6|2
1624454090000|2021-06-23 13:14:50|2888.8|2882.8|2889.1|2883.1|2889.1|2883.1|2888.8|2882.8|2
1624454100000|2021-06-23 13:15:00|2889.3|2883.3|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1624454110000|2021-06-23 13:15:10|2889.8|2883.8|2889.9|2883.9|2889.9|2883.9|2889.8|2883.8|2
1624454130000|2021-06-23 13:15:30|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890|2884|7
1624454140000|2021-06-23 13:15:40|2890.3|2884.3|2890.4|2884.4|2890.6|2884.6|2890.3|2884.3|4
1624454160000|2021-06-23 13:16:00|2890.6|2884.6|2891.6|2885.6|2891.6|2885.6|2890.6|2884.6|3
1624454170000|2021-06-23 13:16:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624454180000|2021-06-23 13:16:20|2891.5|2885.5|2892|2886|2892.1|2886.1|2891.5|2885.5|4
1624454200000|2021-06-23 13:16:40|2891.8|2885.8|2892|2886|2892.1|2886.1|2891.5|2885.5|7
1624454210000|2021-06-23 13:16:50|2891.8|2885.8|2891.9|2885.9|2891.9|2885.9|2891.8|2885.8|2
1624454220000|2021-06-23 13:17:00|2891.8|2885.8|2891.9|2885.9|2892.5|2886.5|2891.8|2885.8|8
1624454250000|2021-06-23 13:17:30|2892.3|2886.3|2891.8|2885.8|2892.5|2886.5|2891.8|2885.8|9
1624454260000|2021-06-23 13:17:40|2892|2886|2892|2886|2892|2886|2891.8|2885.8|3
1624454270000|2021-06-23 13:17:50|2892.3|2886.3|2892.1|2886.1|2892.5|2886.5|2892.1|2886.1|4
1624454280000|2021-06-23 13:18:00|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.1|2886.1|14
1624454290000|2021-06-23 13:18:10|2892.4|2886.4|2892.1|2886.1|2892.6|2886.6|2892.1|2886.1|8
1624454300000|2021-06-23 13:18:20|2891.9|2885.9|2891.3|2885.3|2891.9|2885.9|2891.3|2885.3|3
1624454310000|2021-06-23 13:18:30|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.3|2885.3|5
1624454320000|2021-06-23 13:18:40|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624454330000|2021-06-23 13:18:50|2891.8|2885.8|2891.9|2885.9|2891.9|2885.9|2891.8|2885.8|2
1624454340000|2021-06-23 13:19:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|3
1624454350000|2021-06-23 13:19:10|2892|2886|2892.4|2886.4|2892.8|2886.8|2891.8|2885.8|7
1624454360000|2021-06-23 13:19:20|2891.9|2885.9|2892.3|2886.3|2892.3|2886.3|2891.9|2885.9|2
1624454370000|2021-06-23 13:19:30|2892.1|2886.1|2892.3|2886.3|2892.3|2886.3|2891.9|2885.9|4
1624454380000|2021-06-23 13:19:40|2892.1|2886.1|2892.1|2886.1|2892.3|2886.3|2892.1|2886.1|3
1624454390000|2021-06-23 13:19:50|2891.9|2885.9|2891.8|2885.8|2892.3|2886.3|2891.6|2885.6|5
1624454400000|2021-06-23 13:20:00|2891.6|2885.6|2891.8|2885.8|2891.8|2885.8|2891.6|2885.6|2
1624454410000|2021-06-23 13:20:10|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.4|2885.4|2
1624454420000|2021-06-23 13:20:20|2892|2886|2891.9|2885.9|2892|2886|2891.9|2885.9|2
1624454430000|2021-06-23 13:20:30|2892.1|2886.1|2892|2886|2892.1|2886.1|2891.9|2885.9|3
1624454440000|2021-06-23 13:20:40|2892.3|2886.3|2893.8|2887.8|2893.8|2887.8|2892.3|2886.3|5
1624454450000|2021-06-23 13:20:50|2893.5|2887.5|2893.4|2887.4|2893.5|2887.5|2893.4|2887.4|2
1624454460000|2021-06-23 13:21:00|2893.5|2887.5|2893.4|2887.4|2893.5|2887.5|2893.4|2887.4|2
1624454480000|2021-06-23 13:21:20|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|4
1624454490000|2021-06-23 13:21:30|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2893.1|2887.1|2
1624454500000|2021-06-23 13:21:40|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624454510000|2021-06-23 13:21:50|2893.3|2887.3|2893|2887|2893.3|2887.3|2893|2887|2
1624454520000|2021-06-23 13:22:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624454530000|2021-06-23 13:22:10|2893.8|2887.8|2893.9|2887.9|2894.1|2888.1|2893.6|2887.6|5
1624454540000|2021-06-23 13:22:20|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624454550000|2021-06-23 13:22:30|2894.5|2888.5|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|2
1624454560000|2021-06-23 13:22:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|3
1624454570000|2021-06-23 13:22:50|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1624454580000|2021-06-23 13:23:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624454590000|2021-06-23 13:23:10|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1624454610000|2021-06-23 13:23:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1624454620000|2021-06-23 13:23:40|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2893.6|2887.6|6
1624454630000|2021-06-23 13:23:50|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|3
1624454640000|2021-06-23 13:24:00|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1624454650000|2021-06-23 13:24:10|2895.4|2889.4|2895.1|2889.1|2895.4|2889.4|2895.1|2889.1|2
1624454660000|2021-06-23 13:24:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624454670000|2021-06-23 13:24:30|2894.4|2888.4|2893.8|2887.8|2894.4|2888.4|2893.8|2887.8|7
1624454680000|2021-06-23 13:24:40|2893.4|2887.4|2893.9|2887.9|2893.9|2887.9|2893.4|2887.4|2
1624454690000|2021-06-23 13:24:50|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1624454700000|2021-06-23 13:25:00|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624454710000|2021-06-23 13:25:10|2893.9|2887.9|2895.1|2889.1|2895.1|2889.1|2893.9|2887.9|4
1624454720000|2021-06-23 13:25:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624454730000|2021-06-23 13:25:30|2894.4|2888.4|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|3
1624454740000|2021-06-23 13:25:40|2895.4|2889.4|2894.9|2888.9|2895.4|2889.4|2894.9|2888.9|3
1624454770000|2021-06-23 13:26:10|2895.1|2889.1|2895.3|2889.3|2895.3|2889.3|2895.1|2889.1|4
1624454790000|2021-06-23 13:26:30|2895|2889|2896.3|2890.3|2896.3|2890.3|2895|2889|3
1624454800000|2021-06-23 13:26:40|2896|2890|2896|2890|2896|2890|2895.8|2889.8|3
1624454810000|2021-06-23 13:26:50|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|2
1624454820000|2021-06-23 13:27:00|2896|2890|2896.3|2890.3|2896.5|2890.5|2896|2890|9
1624454830000|2021-06-23 13:27:10|2896.5|2890.5|2896|2890|2896.5|2890.5|2896|2890|2
1624454840000|2021-06-23 13:27:20|2895.9|2889.9|2896|2890|2896|2890|2895.9|2889.9|2
1624454850000|2021-06-23 13:27:30|2896.4|2890.4|2896.9|2890.9|2897.1|2891.1|2896.4|2890.4|7
1624454870000|2021-06-23 13:27:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624454880000|2021-06-23 13:28:00|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1624454890000|2021-06-23 13:28:10|2896.4|2890.4|2896.9|2890.9|2897|2891|2896.4|2890.4|5
1624454900000|2021-06-23 13:28:20|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|3
1624454910000|2021-06-23 13:28:30|2896.9|2890.9|2897.1|2891.1|2897.4|2891.4|2896.9|2890.9|3
1624454920000|2021-06-23 13:28:40|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624454930000|2021-06-23 13:28:50|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624454940000|2021-06-23 13:29:00|2895.8|2889.8|2895.6|2889.6|2896.3|2890.3|2895.6|2889.6|5
1624454950000|2021-06-23 13:29:10|2895.4|2889.4|2894.6|2888.6|2895.4|2889.4|2894.6|2888.6|4
1624454960000|2021-06-23 13:29:20|2894.9|2888.9|2894.9|2888.9|2895|2889|2894.6|2888.6|5
1624454970000|2021-06-23 13:29:30|2894.6|2888.6|2895.4|2889.4|2895.4|2889.4|2894.6|2888.6|4
1624454990000|2021-06-23 13:29:50|2895.6|2889.6|2895.4|2889.4|2895.6|2889.6|2895.4|2889.4|2
1624455000000|2021-06-23 13:30:00|2895.8|2889.8|2895.1|2889.1|2897|2891|2895.1|2889.1|11
1624455010000|2021-06-23 13:30:10|2894.9|2888.9|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|2
1624455020000|2021-06-23 13:30:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624455030000|2021-06-23 13:30:30|2894.4|2888.4|2894.5|2888.5|2894.5|2888.5|2894.1|2888.1|4
1624455040000|2021-06-23 13:30:40|2894.8|2888.8|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|4
1624455050000|2021-06-23 13:30:50|2894.4|2888.4|2895.5|2889.5|2895.5|2889.5|2894.4|2888.4|9
1624455060000|2021-06-23 13:31:00|2895.8|2889.8|2895.5|2889.5|2896|2890|2895.5|2889.5|4
1624455070000|2021-06-23 13:31:10|2895.4|2889.4|2894.4|2888.4|2895.4|2889.4|2894.4|2888.4|5
1624455080000|2021-06-23 13:31:20|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1624455090000|2021-06-23 13:31:30|2896.5|2890.5|2896.1|2890.1|2896.5|2890.5|2896.1|2890.1|2
1624455100000|2021-06-23 13:31:40|2896.3|2890.3|2896|2890|2896.5|2890.5|2896|2890|8
1624455110000|2021-06-23 13:31:50|2896.4|2890.4|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|3
1624455130000|2021-06-23 13:32:10|2897|2891|2897|2891|2897|2891|2896.9|2890.9|3
1624455140000|2021-06-23 13:32:20|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624455160000|2021-06-23 13:32:40|2897.1|2891.1|2897.3|2891.3|2897.3|2891.3|2897.1|2891.1|2
1624455170000|2021-06-23 13:32:50|2897.6|2891.6|2898.4|2892.4|2898.5|2892.5|2897.6|2891.6|4
1624455180000|2021-06-23 13:33:00|2898.5|2892.5|2898.5|2892.5|2899.3|2893.3|2898.3|2892.3|11
1624455200000|2021-06-23 13:33:20|2898.8|2892.8|2899.4|2893.4|2899.4|2893.4|2898.8|2892.8|3
1624455210000|2021-06-23 13:33:30|2899.5|2893.5|2899.5|2893.5|2899.6|2893.6|2899.3|2893.3|4
1624455220000|2021-06-23 13:33:40|2899.9|2893.9|2901.1|2895.1|2901.1|2895.1|2899.9|2893.9|3
1624455230000|2021-06-23 13:33:50|2901.4|2895.4|2901.5|2895.5|2901.9|2895.9|2901.4|2895.4|5
1624455240000|2021-06-23 13:34:00|2901.8|2895.8|2902.6|2896.6|2902.6|2896.6|2901.5|2895.5|7
1624455250000|2021-06-23 13:34:10|2902.4|2896.4|2902.5|2896.5|2902.6|2896.6|2902.1|2896.1|7
1624455260000|2021-06-23 13:34:20|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1624455270000|2021-06-23 13:34:30|2902.3|2896.3|2903.6|2897.6|2903.6|2897.6|2902.3|2896.3|8
1624455280000|2021-06-23 13:34:40|2903.4|2897.4|2904.1|2898.1|2904.1|2898.1|2903.4|2897.4|6
1624455290000|2021-06-23 13:34:50|2904.4|2898.4|2904|2898|2904.4|2898.4|2903.9|2897.9|7
1624455300000|2021-06-23 13:35:00|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|2
1624455310000|2021-06-23 13:35:10|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|6
1624455320000|2021-06-23 13:35:20|2904.4|2898.4|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|3
1624455330000|2021-06-23 13:35:30|2904.5|2898.5|2904.9|2898.9|2904.9|2898.9|2904.5|2898.5|3
1624455340000|2021-06-23 13:35:40|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|4
1624455350000|2021-06-23 13:35:50|2904.5|2898.5|2904.5|2898.5|2904.6|2898.6|2904.5|2898.5|3
1624455360000|2021-06-23 13:36:00|2904.3|2898.3|2904.4|2898.4|2904.5|2898.5|2903.9|2897.9|6
1624455370000|2021-06-23 13:36:10|2904.3|2898.3|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|7
1624455380000|2021-06-23 13:36:20|2904|2898|2903.9|2897.9|2904|2898|2903.8|2897.8|3
1624455390000|2021-06-23 13:36:30|2903.8|2897.8|2903.3|2897.3|2903.8|2897.8|2903.3|2897.3|4
1624455400000|2021-06-23 13:36:40|2903.5|2897.5|2903.3|2897.3|2903.6|2897.6|2903.3|2897.3|3
1624455410000|2021-06-23 13:36:50|2903|2897|2902.6|2896.6|2903|2897|2901.9|2895.9|5
1624455420000|2021-06-23 13:37:00|2902.9|2896.9|2902.8|2896.8|2902.9|2896.9|2902.8|2896.8|2
1624455430000|2021-06-23 13:37:10|2902.5|2896.5|2901.8|2895.8|2902.5|2896.5|2901.8|2895.8|3
1624455440000|2021-06-23 13:37:20|2901.3|2895.3|2901.4|2895.4|2901.5|2895.5|2901|2895|6
1624455450000|2021-06-23 13:37:30|2901.3|2895.3|2901.3|2895.3|2901.4|2895.4|2901.3|2895.3|3
1624455460000|2021-06-23 13:37:40|2901|2895|2901|2895|2901.4|2895.4|2901|2895|3
1624455470000|2021-06-23 13:37:50|2900.8|2894.8|2900.3|2894.3|2900.8|2894.8|2900.3|2894.3|8
1624455480000|2021-06-23 13:38:00|2900.5|2894.5|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|7
1624455490000|2021-06-23 13:38:10|2900|2894|2899.4|2893.4|2900|2894|2899.4|2893.4|3
1624455500000|2021-06-23 13:38:20|2899|2893|2900|2894|2900.1|2894.1|2899|2893|6
1624455510000|2021-06-23 13:38:30|2899.8|2893.8|2900|2894|2900|2894|2899.1|2893.1|8
1624455520000|2021-06-23 13:38:40|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1624455540000|2021-06-23 13:39:00|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.3|2893.3|6
1624455550000|2021-06-23 13:39:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624455560000|2021-06-23 13:39:20|2899.5|2893.5|2899.3|2893.3|2899.6|2893.6|2899.3|2893.3|6
1624455570000|2021-06-23 13:39:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|3
1624455580000|2021-06-23 13:39:40|2899.6|2893.6|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|4
1624455590000|2021-06-23 13:39:50|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|3
1624455600000|2021-06-23 13:40:00|2899.1|2893.1|2899.6|2893.6|2899.6|2893.6|2899.1|2893.1|3
1624455610000|2021-06-23 13:40:10|2899.9|2893.9|2900|2894|2900|2894|2899.9|2893.9|2
1624455620000|2021-06-23 13:40:20|2900.1|2894.1|2900.3|2894.3|2900.3|2894.3|2899.9|2893.9|4
1624455630000|2021-06-23 13:40:30|2899.9|2893.9|2900.3|2894.3|2900.3|2894.3|2899.6|2893.6|4
1624455640000|2021-06-23 13:40:40|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|5
1624455650000|2021-06-23 13:40:50|2900.1|2894.1|2899.4|2893.4|2900.3|2894.3|2899.4|2893.4|5
1624455670000|2021-06-23 13:41:10|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1624455680000|2021-06-23 13:41:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624455690000|2021-06-23 13:41:30|2899.9|2893.9|2900.5|2894.5|2900.6|2894.6|2899.9|2893.9|7
1624455700000|2021-06-23 13:41:40|2900.3|2894.3|2899.6|2893.6|2900.3|2894.3|2899.6|2893.6|3
1624455710000|2021-06-23 13:41:50|2899.4|2893.4|2899.6|2893.6|2901.1|2895.1|2899.4|2893.4|9
1624455720000|2021-06-23 13:42:00|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624455730000|2021-06-23 13:42:10|2899.5|2893.5|2898.9|2892.9|2899.5|2893.5|2898.9|2892.9|2
1624455740000|2021-06-23 13:42:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624455750000|2021-06-23 13:42:30|2899|2893|2899.4|2893.4|2899.4|2893.4|2898.8|2892.8|6
1624455760000|2021-06-23 13:42:40|2899.6|2893.6|2899.3|2893.3|2899.6|2893.6|2899.3|2893.3|5
1624455770000|2021-06-23 13:42:50|2899.4|2893.4|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|3
1624455780000|2021-06-23 13:43:00|2899.5|2893.5|2899.9|2893.9|2899.9|2893.9|2899.5|2893.5|3
1624455790000|2021-06-23 13:43:10|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1624455800000|2021-06-23 13:43:20|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.8|2893.8|3
1624455810000|2021-06-23 13:43:30|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1624455820000|2021-06-23 13:43:40|2900|2894|2899.8|2893.8|2900|2894|2899.8|2893.8|4
1624455830000|2021-06-23 13:43:50|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|3
1624455840000|2021-06-23 13:44:00|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|3
1624455850000|2021-06-23 13:44:10|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624455880000|2021-06-23 13:44:40|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.1|2893.1|5
1624455900000|2021-06-23 13:45:00|2900|2894|2901|2895|2901.4|2895.4|2900|2894|5
1624455910000|2021-06-23 13:45:10|2900.8|2894.8|2901.4|2895.4|2901.4|2895.4|2900.4|2894.4|5
1624455930000|2021-06-23 13:45:30|2901.5|2895.5|2902|2896|2902|2896|2901.5|2895.5|5
1624455940000|2021-06-23 13:45:40|2901.8|2895.8|2901.9|2895.9|2902.3|2896.3|2901.8|2895.8|4
1624455950000|2021-06-23 13:45:50|2901.8|2895.8|2902.5|2896.5|2902.5|2896.5|2901.8|2895.8|6
1624455960000|2021-06-23 13:46:00|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.3|2896.3|7
1624455970000|2021-06-23 13:46:10|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1624455980000|2021-06-23 13:46:20|2903.5|2897.5|2903|2897|2903.5|2897.5|2902.8|2896.8|5
1624455990000|2021-06-23 13:46:30|2902.8|2896.8|2902.6|2896.6|2903|2897|2902.6|2896.6|4
1624456000000|2021-06-23 13:46:40|2902.4|2896.4|2902.6|2896.6|2903.3|2897.3|2902.4|2896.4|8
1624456010000|2021-06-23 13:46:50|2903|2897|2903|2897|2903|2897|2903|2897|1
1624456020000|2021-06-23 13:47:00|2903.5|2897.5|2903.6|2897.6|2903.6|2897.6|2903.5|2897.5|2
1624456050000|2021-06-23 13:47:30|2904.3|2898.3|2903.6|2897.6|2904.3|2898.3|2903.3|2897.3|6
1624456060000|2021-06-23 13:47:40|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1624456070000|2021-06-23 13:47:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624456080000|2021-06-23 13:48:00|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624456100000|2021-06-23 13:48:20|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1624456110000|2021-06-23 13:48:30|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|3
1624456120000|2021-06-23 13:48:40|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1624456130000|2021-06-23 13:48:50|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624456140000|2021-06-23 13:49:00|2903.4|2897.4|2903|2897|2903.4|2897.4|2903|2897|4
1624456150000|2021-06-23 13:49:10|2903.3|2897.3|2904.4|2898.4|2904.5|2898.5|2903.3|2897.3|7
1624456160000|2021-06-23 13:49:20|2903.9|2897.9|2903.1|2897.1|2903.9|2897.9|2903.1|2897.1|6
1624456170000|2021-06-23 13:49:30|2903|2897|2903.8|2897.8|2903.8|2897.8|2903|2897|5
1624456180000|2021-06-23 13:49:40|2904.4|2898.4|2904.6|2898.6|2904.8|2898.8|2904.4|2898.4|4
1624456190000|2021-06-23 13:49:50|2904.4|2898.4|2903.9|2897.9|2905|2899|2903.9|2897.9|8
1624456200000|2021-06-23 13:50:00|2904|2898|2904.9|2898.9|2904.9|2898.9|2904|2898|4
1624456210000|2021-06-23 13:50:10|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1624456220000|2021-06-23 13:50:20|2905.1|2899.1|2904.8|2898.8|2905.6|2899.6|2904.8|2898.8|6
1624456230000|2021-06-23 13:50:30|2905.1|2899.1|2905.3|2899.3|2905.4|2899.4|2905.1|2899.1|4
1624456240000|2021-06-23 13:50:40|2905.1|2899.1|2906.3|2900.3|2906.3|2900.3|2905.1|2899.1|7
1624456250000|2021-06-23 13:50:50|2906|2900|2906|2900|2906.3|2900.3|2906|2900|3
1624456260000|2021-06-23 13:51:00|2906.3|2900.3|2906.8|2900.8|2907|2901|2906.3|2900.3|7
1624456270000|2021-06-23 13:51:10|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1624456280000|2021-06-23 13:51:20|2906.9|2900.9|2907|2901|2907|2901|2906.4|2900.4|7
1624456290000|2021-06-23 13:51:30|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|2
1624456300000|2021-06-23 13:51:40|2907.3|2901.3|2907.3|2901.3|2907.4|2901.4|2907.3|2901.3|3
1624456310000|2021-06-23 13:51:50|2906.6|2900.6|2907.4|2901.4|2907.4|2901.4|2906.6|2900.6|4
1624456320000|2021-06-23 13:52:00|2907.6|2901.6|2907.9|2901.9|2908.3|2902.3|2907.6|2901.6|6
1624456330000|2021-06-23 13:52:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624456340000|2021-06-23 13:52:20|2907.5|2901.5|2908.5|2902.5|2908.5|2902.5|2907.4|2901.4|6
1624456350000|2021-06-23 13:52:30|2908.3|2902.3|2908.1|2902.1|2908.3|2902.3|2907.3|2901.3|7
1624456370000|2021-06-23 13:52:50|2908.4|2902.4|2908.1|2902.1|2908.6|2902.6|2908.1|2902.1|4
1624456390000|2021-06-23 13:53:10|2907.9|2901.9|2906.9|2900.9|2907.9|2901.9|2906.9|2900.9|4
1624456400000|2021-06-23 13:53:20|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.6|2900.6|5
1624456410000|2021-06-23 13:53:30|2906.8|2900.8|2906.1|2900.1|2906.8|2900.8|2906|2900|9
1624456420000|2021-06-23 13:53:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|4
1624456430000|2021-06-23 13:53:50|2905.9|2899.9|2904.6|2898.6|2905.9|2899.9|2904.6|2898.6|5
1624456440000|2021-06-23 13:54:00|2904.8|2898.8|2903.8|2897.8|2905|2899|2903.5|2897.5|13
1624456450000|2021-06-23 13:54:10|2903.6|2897.6|2902.6|2896.6|2903.6|2897.6|2902.6|2896.6|4
1624456460000|2021-06-23 13:54:20|2902.9|2896.9|2903.3|2897.3|2903.6|2897.6|2902.9|2896.9|8
1624456470000|2021-06-23 13:54:30|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|3
1624456480000|2021-06-23 13:54:40|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1624456490000|2021-06-23 13:54:50|2904.1|2898.1|2903.8|2897.8|2904.1|2898.1|2903.4|2897.4|5
1624456500000|2021-06-23 13:55:00|2903.6|2897.6|2903.8|2897.8|2903.8|2897.8|2903.4|2897.4|5
1624456510000|2021-06-23 13:55:10|2903.5|2897.5|2904.3|2898.3|2904.3|2898.3|2903.5|2897.5|5
1624456520000|2021-06-23 13:55:20|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1624456530000|2021-06-23 13:55:30|2904|2898|2903.5|2897.5|2904|2898|2903.5|2897.5|3
1624456540000|2021-06-23 13:55:40|2903.3|2897.3|2902.8|2896.8|2903.5|2897.5|2902.8|2896.8|4
1624456550000|2021-06-23 13:55:50|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|6
1624456560000|2021-06-23 13:56:00|2903.3|2897.3|2902.4|2896.4|2903.3|2897.3|2901.9|2895.9|8
1624456570000|2021-06-23 13:56:10|2902.1|2896.1|2902.1|2896.1|2902.4|2896.4|2901.6|2895.6|6
1624456580000|2021-06-23 13:56:20|2902.4|2896.4|2902.8|2896.8|2902.9|2896.9|2902.4|2896.4|7
1624456590000|2021-06-23 13:56:30|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1624456600000|2021-06-23 13:56:40|2903.1|2897.1|2902.5|2896.5|2903.1|2897.1|2902.3|2896.3|5
1624456610000|2021-06-23 13:56:50|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1624456620000|2021-06-23 13:57:00|2902.1|2896.1|2902.3|2896.3|2902.3|2896.3|2901.6|2895.6|7
1624456640000|2021-06-23 13:57:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1624456650000|2021-06-23 13:57:30|2900.9|2894.9|2900.5|2894.5|2900.9|2894.9|2900.5|2894.5|3
1624456660000|2021-06-23 13:57:40|2900.8|2894.8|2900.3|2894.3|2900.9|2894.9|2900.3|2894.3|4
1624456670000|2021-06-23 13:57:50|2900.5|2894.5|2899.9|2893.9|2900.5|2894.5|2899.9|2893.9|4
1624456680000|2021-06-23 13:58:00|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.1|2893.1|5
1624456690000|2021-06-23 13:58:10|2900.4|2894.4|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|3
1624456700000|2021-06-23 13:58:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2899.9|2893.9|5
1624456710000|2021-06-23 13:58:30|2900.4|2894.4|2899.6|2893.6|2900.4|2894.4|2899.6|2893.6|4
1624456720000|2021-06-23 13:58:40|2899.9|2893.9|2900.4|2894.4|2900.9|2894.9|2899.9|2893.9|6
1624456730000|2021-06-23 13:58:50|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624456740000|2021-06-23 13:59:00|2900.4|2894.4|2901.1|2895.1|2901.1|2895.1|2900.4|2894.4|4
1624456750000|2021-06-23 13:59:10|2901.4|2895.4|2902.8|2896.8|2902.8|2896.8|2901.4|2895.4|4
1624456760000|2021-06-23 13:59:20|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1624456780000|2021-06-23 13:59:40|2902.1|2896.1|2902|2896|2902.4|2896.4|2902|2896|4
1624456790000|2021-06-23 13:59:50|2901.6|2895.6|2902|2896|2902|2896|2901.6|2895.6|3
1624456800000|2021-06-23 14:00:00|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|3
1624456820000|2021-06-23 14:00:20|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624456830000|2021-06-23 14:00:30|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1624456840000|2021-06-23 14:00:40|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624456850000|2021-06-23 14:00:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624456860000|2021-06-23 14:01:00|2902.6|2896.6|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|4
1624456880000|2021-06-23 14:01:20|2902.1|2896.1|2901.1|2895.1|2902.1|2896.1|2901.1|2895.1|5
1624456890000|2021-06-23 14:01:30|2901.6|2895.6|2900.4|2894.4|2901.6|2895.6|2900.4|2894.4|5
1624456900000|2021-06-23 14:01:40|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2899.9|2893.9|6
1624456910000|2021-06-23 14:01:50|2900.4|2894.4|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|3
1624456930000|2021-06-23 14:02:10|2900.5|2894.5|2899.6|2893.6|2900.5|2894.5|2899.6|2893.6|4
1624456940000|2021-06-23 14:02:20|2899.9|2893.9|2899.4|2893.4|2900.4|2894.4|2899.4|2893.4|6
1624456950000|2021-06-23 14:02:30|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1624456960000|2021-06-23 14:02:40|2899.1|2893.1|2900.3|2894.3|2900.3|2894.3|2899.1|2893.1|6
1624456970000|2021-06-23 14:02:50|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.4|2893.4|4
1624456980000|2021-06-23 14:03:00|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.1|2893.1|4
1624456990000|2021-06-23 14:03:10|2900.1|2894.1|2899.9|2893.9|2900.6|2894.6|2899.6|2893.6|7
1624457000000|2021-06-23 14:03:20|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624457010000|2021-06-23 14:03:30|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|3
1624457020000|2021-06-23 14:03:40|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624457050000|2021-06-23 14:04:10|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1624457060000|2021-06-23 14:04:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624457070000|2021-06-23 14:04:30|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|3
1624457090000|2021-06-23 14:04:50|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|2
1624457130000|2021-06-23 14:05:30|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1624457150000|2021-06-23 14:05:50|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1624457160000|2021-06-23 14:06:00|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1624457180000|2021-06-23 14:06:20|2900.1|2894.1|2900.6|2894.6|2900.6|2894.6|2900.1|2894.1|3
1624457190000|2021-06-23 14:06:30|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624457200000|2021-06-23 14:06:40|2900.1|2894.1|2899.4|2893.4|2900.1|2894.1|2899.4|2893.4|6
1624457210000|2021-06-23 14:06:50|2899.1|2893.1|2899.3|2893.3|2899.3|2893.3|2899.1|2893.1|2
1624457230000|2021-06-23 14:07:10|2899|2893|2899.5|2893.5|2899.5|2893.5|2898.9|2892.9|6
1624457240000|2021-06-23 14:07:20|2899.8|2893.8|2899.8|2893.8|2900|2894|2899.6|2893.6|5
1624457250000|2021-06-23 14:07:30|2899.6|2893.6|2899.4|2893.4|2899.6|2893.6|2899.4|2893.4|2
1624457260000|2021-06-23 14:07:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624457270000|2021-06-23 14:07:50|2899.4|2893.4|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|4
1624457290000|2021-06-23 14:08:10|2898.9|2892.9|2900|2894|2900.1|2894.1|2898.9|2892.9|7
1624457300000|2021-06-23 14:08:20|2899.9|2893.9|2899.8|2893.8|2899.9|2893.9|2899.6|2893.6|3
1624457310000|2021-06-23 14:08:30|2900|2894|2899.9|2893.9|2900|2894|2899.8|2893.8|4
1624457320000|2021-06-23 14:08:40|2899.6|2893.6|2899.8|2893.8|2899.8|2893.8|2899.6|2893.6|2
1624457340000|2021-06-23 14:09:00|2900|2894|2900|2894|2900|2894|2900|2894|1
1624457350000|2021-06-23 14:09:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624457360000|2021-06-23 14:09:20|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624457400000|2021-06-23 14:10:00|2899.6|2893.6|2899.8|2893.8|2899.9|2893.9|2899.4|2893.4|6
1624457410000|2021-06-23 14:10:10|2899.6|2893.6|2899.3|2893.3|2899.6|2893.6|2899.3|2893.3|2
1624457430000|2021-06-23 14:10:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1624457450000|2021-06-23 14:10:50|2898.6|2892.6|2899|2893|2899.5|2893.5|2898.6|2892.6|5
1624457460000|2021-06-23 14:11:00|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1624457470000|2021-06-23 14:11:10|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624457480000|2021-06-23 14:11:20|2899.8|2893.8|2899.6|2893.6|2899.8|2893.8|2899.6|2893.6|2
1624457500000|2021-06-23 14:11:40|2899.8|2893.8|2899.6|2893.6|2899.8|2893.8|2899.6|2893.6|2
1624457520000|2021-06-23 14:12:00|2899.8|2893.8|2900.4|2894.4|2900.4|2894.4|2899.8|2893.8|8
1624457530000|2021-06-23 14:12:10|2900|2894|2900.3|2894.3|2900.5|2894.5|2900|2894|6
1624457550000|2021-06-23 14:12:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624457560000|2021-06-23 14:12:40|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624457570000|2021-06-23 14:12:50|2900.6|2894.6|2900.4|2894.4|2901|2895|2900.1|2894.1|12
1624457580000|2021-06-23 14:13:00|2900.5|2894.5|2900.9|2894.9|2900.9|2894.9|2900.5|2894.5|3
1624457590000|2021-06-23 14:13:10|2900.6|2894.6|2900.9|2894.9|2901.1|2895.1|2900.6|2894.6|6
1624457620000|2021-06-23 14:13:40|2900.4|2894.4|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|5
1624457640000|2021-06-23 14:14:00|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624457650000|2021-06-23 14:14:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624457660000|2021-06-23 14:14:20|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|3
1624457670000|2021-06-23 14:14:30|2900.6|2894.6|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|4
1624457680000|2021-06-23 14:14:40|2900.1|2894.1|2899.5|2893.5|2900.1|2894.1|2899.5|2893.5|9
1624457690000|2021-06-23 14:14:50|2900|2894|2899.4|2893.4|2900|2894|2899.4|2893.4|5
1624457700000|2021-06-23 14:15:00|2899.6|2893.6|2900.5|2894.5|2900.5|2894.5|2899.6|2893.6|8
1624457710000|2021-06-23 14:15:10|2900.8|2894.8|2900.8|2894.8|2900.9|2894.9|2900.3|2894.3|7
1624457720000|2021-06-23 14:15:20|2900.4|2894.4|2900.8|2894.8|2900.8|2894.8|2900.4|2894.4|2
1624457730000|2021-06-23 14:15:30|2900.9|2894.9|2900.5|2894.5|2900.9|2894.9|2900.1|2894.1|7
1624457740000|2021-06-23 14:15:40|2900.8|2894.8|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|4
1624457760000|2021-06-23 14:16:00|2900.6|2894.6|2900.8|2894.8|2900.9|2894.9|2900.6|2894.6|3
1624457770000|2021-06-23 14:16:10|2901.1|2895.1|2901.3|2895.3|2901.5|2895.5|2901|2895|5
1624457780000|2021-06-23 14:16:20|2901.5|2895.5|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|5
1624457790000|2021-06-23 14:16:30|2901.3|2895.3|2901.4|2895.4|2901.4|2895.4|2901.3|2895.3|2
1624457800000|2021-06-23 14:16:40|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|7
1624457820000|2021-06-23 14:17:00|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|4
1624457830000|2021-06-23 14:17:10|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1624457850000|2021-06-23 14:17:30|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|4
1624457860000|2021-06-23 14:17:40|2901.6|2895.6|2903|2897|2903|2897|2901.6|2895.6|3
1624457890000|2021-06-23 14:18:10|2902.9|2896.9|2903|2897|2903.3|2897.3|2902.5|2896.5|6
1624457900000|2021-06-23 14:18:20|2903.4|2897.4|2903.5|2897.5|2903.5|2897.5|2903.4|2897.4|2
1624457910000|2021-06-23 14:18:30|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.1|2897.1|7
1624457920000|2021-06-23 14:18:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624457930000|2021-06-23 14:18:50|2904.4|2898.4|2904.4|2898.4|2904.5|2898.5|2903.9|2897.9|9
1624457940000|2021-06-23 14:19:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903.9|2897.9|4
1624457950000|2021-06-23 14:19:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624457960000|2021-06-23 14:19:20|2904.3|2898.3|2905|2899|2906|2900|2904.3|2898.3|6
1624457970000|2021-06-23 14:19:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1624457980000|2021-06-23 14:19:40|2905.8|2899.8|2906|2900|2906|2900|2905.5|2899.5|4
1624457990000|2021-06-23 14:19:50|2905.9|2899.9|2906.5|2900.5|2906.5|2900.5|2905.9|2899.9|6
1624458000000|2021-06-23 14:20:00|2906.3|2900.3|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|3
1624458010000|2021-06-23 14:20:10|2906.5|2900.5|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|3
1624458020000|2021-06-23 14:20:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624458030000|2021-06-23 14:20:30|2906.8|2900.8|2907.4|2901.4|2907.9|2901.9|2906.8|2900.8|7
1624458050000|2021-06-23 14:20:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|4
1624458060000|2021-06-23 14:21:00|2908|2902|2908|2902|2908.1|2902.1|2908|2902|3
1624458070000|2021-06-23 14:21:10|2908.3|2902.3|2908.4|2902.4|2908.4|2902.4|2908.3|2902.3|2
1624458080000|2021-06-23 14:21:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624458090000|2021-06-23 14:21:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624458100000|2021-06-23 14:21:40|2909.9|2903.9|2909.9|2903.9|2910.1|2904.1|2909.6|2903.6|5
1624458110000|2021-06-23 14:21:50|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1624458120000|2021-06-23 14:22:00|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1624458130000|2021-06-23 14:22:10|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.5|2903.5|5
1624458140000|2021-06-23 14:22:20|2909.6|2903.6|2910.3|2904.3|2910.3|2904.3|2909.4|2903.4|5
1624458150000|2021-06-23 14:22:30|2910.4|2904.4|2910.3|2904.3|2910.4|2904.4|2910.3|2904.3|2
1624458160000|2021-06-23 14:22:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.3|2904.3|3
1624458170000|2021-06-23 14:22:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624458180000|2021-06-23 14:23:00|2910.4|2904.4|2911.6|2905.6|2911.8|2905.8|2910|2904|8
1624458190000|2021-06-23 14:23:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624458200000|2021-06-23 14:23:20|2912.1|2906.1|2911.4|2905.4|2912.4|2906.4|2911.4|2905.4|6
1624458210000|2021-06-23 14:23:30|2911.6|2905.6|2912.4|2906.4|2912.9|2906.9|2911.4|2905.4|13
1624458220000|2021-06-23 14:23:40|2911.9|2905.9|2912.8|2906.8|2913.3|2907.3|2911.9|2905.9|10
1624458230000|2021-06-23 14:23:50|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1624458240000|2021-06-23 14:24:00|2913|2907|2911.6|2905.6|2913|2907|2911.6|2905.6|5
1624458250000|2021-06-23 14:24:10|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1624458260000|2021-06-23 14:24:20|2911.5|2905.5|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|3
1624458270000|2021-06-23 14:24:30|2911.6|2905.6|2912.3|2906.3|2912.3|2906.3|2911.6|2905.6|5
1624458280000|2021-06-23 14:24:40|2912.8|2906.8|2912.8|2906.8|2913|2907|2912.8|2906.8|3
1624458290000|2021-06-23 14:24:50|2912.5|2906.5|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|4
1624458300000|2021-06-23 14:25:00|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|4
1624458310000|2021-06-23 14:25:10|2912|2906|2912.1|2906.1|2912.1|2906.1|2912|2906|2
1624458320000|2021-06-23 14:25:20|2912.4|2906.4|2913.3|2907.3|2913.3|2907.3|2912.4|2906.4|3
1624458330000|2021-06-23 14:25:30|2913.4|2907.4|2913.8|2907.8|2914.1|2908.1|2912.9|2906.9|8
1624458340000|2021-06-23 14:25:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624458350000|2021-06-23 14:25:50|2913.3|2907.3|2912.5|2906.5|2913.3|2907.3|2911.9|2905.9|8
1624458360000|2021-06-23 14:26:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1624458370000|2021-06-23 14:26:10|2912.3|2906.3|2911.6|2905.6|2912.3|2906.3|2911.6|2905.6|5
1624458380000|2021-06-23 14:26:20|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2910.9|2904.9|3
1624458390000|2021-06-23 14:26:30|2911.4|2905.4|2911.5|2905.5|2911.5|2905.5|2911.4|2905.4|2
1624458400000|2021-06-23 14:26:40|2911.4|2905.4|2910.9|2904.9|2911.4|2905.4|2910.9|2904.9|3
1624458420000|2021-06-23 14:27:00|2911|2905|2910.8|2904.8|2911.3|2905.3|2910.5|2904.5|5
1624458430000|2021-06-23 14:27:10|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|5
1624458440000|2021-06-23 14:27:20|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.8|2903.8|2
1624458450000|2021-06-23 14:27:30|2909.3|2903.3|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|5
1624458460000|2021-06-23 14:27:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1624458470000|2021-06-23 14:27:50|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624458480000|2021-06-23 14:28:00|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.6|2902.6|3
1624458490000|2021-06-23 14:28:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1624458500000|2021-06-23 14:28:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624458510000|2021-06-23 14:28:30|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624458520000|2021-06-23 14:28:40|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624458530000|2021-06-23 14:28:50|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|3
1624458540000|2021-06-23 14:29:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624458550000|2021-06-23 14:29:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624458560000|2021-06-23 14:29:20|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|3
1624458570000|2021-06-23 14:29:30|2907.9|2901.9|2907.1|2901.1|2908|2902|2907.1|2901.1|6
1624458590000|2021-06-23 14:29:50|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624458600000|2021-06-23 14:30:00|2907.9|2901.9|2908.8|2902.8|2908.8|2902.8|2907.9|2901.9|5
1624458610000|2021-06-23 14:30:10|2909|2903|2910.3|2904.3|2910.3|2904.3|2909|2903|5
1624458620000|2021-06-23 14:30:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624458630000|2021-06-23 14:30:30|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1624458640000|2021-06-23 14:30:40|2910.3|2904.3|2909.6|2903.6|2910.3|2904.3|2909.6|2903.6|3
1624458650000|2021-06-23 14:30:50|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.1|2903.1|4
1624458660000|2021-06-23 14:31:00|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|2
1624458670000|2021-06-23 14:31:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|4
1624458680000|2021-06-23 14:31:20|2910.5|2904.5|2911.3|2905.3|2911.3|2905.3|2910.5|2904.5|3
1624458690000|2021-06-23 14:31:30|2911|2905|2910.9|2904.9|2911|2905|2910.9|2904.9|2
1624458710000|2021-06-23 14:31:50|2911|2905|2910.6|2904.6|2911.3|2905.3|2910.6|2904.6|4
1624458720000|2021-06-23 14:32:00|2910.9|2904.9|2911|2905|2911.3|2905.3|2910.9|2904.9|4
1624458730000|2021-06-23 14:32:10|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1624458740000|2021-06-23 14:32:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624458750000|2021-06-23 14:32:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624458770000|2021-06-23 14:32:50|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624458790000|2021-06-23 14:33:10|2912.1|2906.1|2912|2906|2912.1|2906.1|2912|2906|2
1624458800000|2021-06-23 14:33:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1624458810000|2021-06-23 14:33:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|2
1624458820000|2021-06-23 14:33:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624458830000|2021-06-23 14:33:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1624458840000|2021-06-23 14:34:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624458850000|2021-06-23 14:34:10|2911.6|2905.6|2911.3|2905.3|2911.6|2905.6|2911.3|2905.3|4
1624458860000|2021-06-23 14:34:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1624458870000|2021-06-23 14:34:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624458890000|2021-06-23 14:34:50|2910.4|2904.4|2910.6|2904.6|2910.8|2904.8|2909.9|2903.9|6
1624458900000|2021-06-23 14:35:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1624458910000|2021-06-23 14:35:10|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624458920000|2021-06-23 14:35:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624458930000|2021-06-23 14:35:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624458940000|2021-06-23 14:35:40|2911.5|2905.5|2910.4|2904.4|2911.5|2905.5|2910.4|2904.4|6
1624458950000|2021-06-23 14:35:50|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|5
1624458960000|2021-06-23 14:36:00|2909.9|2903.9|2910.3|2904.3|2910.5|2904.5|2909.9|2903.9|3
1624458980000|2021-06-23 14:36:20|2910.5|2904.5|2910.9|2904.9|2910.9|2904.9|2910.5|2904.5|2
1624458990000|2021-06-23 14:36:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|3
1624459000000|2021-06-23 14:36:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624459010000|2021-06-23 14:36:50|2911|2905|2911.1|2905.1|2911.1|2905.1|2911|2905|2
1624459030000|2021-06-23 14:37:10|2911|2905|2911.1|2905.1|2911.1|2905.1|2911|2905|2
1624459050000|2021-06-23 14:37:30|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624459070000|2021-06-23 14:37:50|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1624459080000|2021-06-23 14:38:00|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624459100000|2021-06-23 14:38:20|2911.4|2905.4|2911.3|2905.3|2911.4|2905.4|2911.3|2905.3|2
1624459110000|2021-06-23 14:38:30|2910.9|2904.9|2910.8|2904.8|2910.9|2904.9|2910.8|2904.8|2
1624459120000|2021-06-23 14:38:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1624459130000|2021-06-23 14:38:50|2911.1|2905.1|2911|2905|2911.1|2905.1|2911|2905|2
1624459140000|2021-06-23 14:39:00|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1624459150000|2021-06-23 14:39:10|2910.3|2904.3|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|2
1624459160000|2021-06-23 14:39:20|2911|2905|2910.1|2904.1|2911|2905|2910.1|2904.1|3
1624459170000|2021-06-23 14:39:30|2909.9|2903.9|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|7
1624459180000|2021-06-23 14:39:40|2909.9|2903.9|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|4
1624459190000|2021-06-23 14:39:50|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1624459200000|2021-06-23 14:40:00|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1624459210000|2021-06-23 14:40:10|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1624459240000|2021-06-23 14:40:40|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|4
1624459250000|2021-06-23 14:40:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624459280000|2021-06-23 14:41:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624459300000|2021-06-23 14:41:40|2908.9|2902.9|2909.6|2903.6|2909.6|2903.6|2908.9|2902.9|4
1624459310000|2021-06-23 14:41:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1624459320000|2021-06-23 14:42:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624459330000|2021-06-23 14:42:10|2910|2904|2909.4|2903.4|2910|2904|2909.4|2903.4|5
1624459340000|2021-06-23 14:42:20|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1624459350000|2021-06-23 14:42:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624459360000|2021-06-23 14:42:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624459370000|2021-06-23 14:42:50|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1624459380000|2021-06-23 14:43:00|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|3
1624459390000|2021-06-23 14:43:10|2908.6|2902.6|2910.5|2904.5|2910.5|2904.5|2908.4|2902.4|6
1624459400000|2021-06-23 14:43:20|2910.4|2904.4|2909.4|2903.4|2910.5|2904.5|2909.4|2903.4|6
1624459420000|2021-06-23 14:43:40|2909.1|2903.1|2908.4|2902.4|2909.1|2903.1|2908.4|2902.4|3
1624459430000|2021-06-23 14:43:50|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|5
1624459440000|2021-06-23 14:44:00|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|3
1624459460000|2021-06-23 14:44:20|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624459470000|2021-06-23 14:44:30|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|2
1624459480000|2021-06-23 14:44:40|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624459490000|2021-06-23 14:44:50|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.6|2900.6|7
1624459500000|2021-06-23 14:45:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624459510000|2021-06-23 14:45:10|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1624459520000|2021-06-23 14:45:20|2906.8|2900.8|2907.9|2901.9|2907.9|2901.9|2906.8|2900.8|4
1624459540000|2021-06-23 14:45:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624459550000|2021-06-23 14:45:50|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.6|2900.6|4
1624459560000|2021-06-23 14:46:00|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624459570000|2021-06-23 14:46:10|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|3
1624459580000|2021-06-23 14:46:20|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1624459590000|2021-06-23 14:46:30|2906.8|2900.8|2906|2900|2906.8|2900.8|2905.9|2899.9|6
1624459600000|2021-06-23 14:46:40|2905.9|2899.9|2905.8|2899.8|2905.9|2899.9|2905.5|2899.5|3
1624459610000|2021-06-23 14:46:50|2905.5|2899.5|2903.9|2897.9|2905.5|2899.5|2903.9|2897.9|5
1624459620000|2021-06-23 14:47:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624459630000|2021-06-23 14:47:10|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1624459640000|2021-06-23 14:47:20|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2902.9|2896.9|3
1624459650000|2021-06-23 14:47:30|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|2
1624459660000|2021-06-23 14:47:40|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|7
1624459670000|2021-06-23 14:47:50|2903.6|2897.6|2902.9|2896.9|2903.6|2897.6|2902.9|2896.9|4
1624459680000|2021-06-23 14:48:00|2903.1|2897.1|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|3
1624459690000|2021-06-23 14:48:10|2903.1|2897.1|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|3
1624459700000|2021-06-23 14:48:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1624459710000|2021-06-23 14:48:30|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1624459770000|2021-06-23 14:49:30|2903.1|2897.1|2902.6|2896.6|2903.1|2897.1|2902.4|2896.4|5
1624459780000|2021-06-23 14:49:40|2902.4|2896.4|2902.6|2896.6|2902.9|2896.9|2902.4|2896.4|4
1624459790000|2021-06-23 14:49:50|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1624459800000|2021-06-23 14:50:00|2902.5|2896.5|2899.9|2893.9|2902.5|2896.5|2899.6|2893.6|9
1624459810000|2021-06-23 14:50:10|2899.6|2893.6|2900.1|2894.1|2900.3|2894.3|2899.6|2893.6|7
1624459820000|2021-06-23 14:50:20|2899.9|2893.9|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|6
1624459840000|2021-06-23 14:50:40|2900.1|2894.1|2899.8|2893.8|2900.1|2894.1|2899.3|2893.3|10
1624459850000|2021-06-23 14:50:50|2899.6|2893.6|2897.6|2891.6|2899.6|2893.6|2897.6|2891.6|5
1624459870000|2021-06-23 14:51:10|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.6|2890.6|5
1624459880000|2021-06-23 14:51:20|2895.9|2889.9|2896.1|2890.1|2897.1|2891.1|2895.9|2889.9|8
1624459890000|2021-06-23 14:51:30|2896.4|2890.4|2897.3|2891.3|2897.3|2891.3|2896.4|2890.4|10
1624459900000|2021-06-23 14:51:40|2897.6|2891.6|2897.6|2891.6|2897.9|2891.9|2897.6|2891.6|3
1624459910000|2021-06-23 14:51:50|2897.4|2891.4|2896.6|2890.6|2897.4|2891.4|2896.4|2890.4|5
1624459920000|2021-06-23 14:52:00|2896.9|2890.9|2897.9|2891.9|2897.9|2891.9|2896.9|2890.9|6
1624459930000|2021-06-23 14:52:10|2897.6|2891.6|2896.6|2890.6|2897.6|2891.6|2896.4|2890.4|7
1624459940000|2021-06-23 14:52:20|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2895.9|2889.9|6
1624459950000|2021-06-23 14:52:30|2896.4|2890.4|2896.1|2890.1|2896.4|2890.4|2896.1|2890.1|4
1624459960000|2021-06-23 14:52:40|2895.9|2889.9|2893.6|2887.6|2895.9|2889.9|2893.1|2887.1|8
1624459970000|2021-06-23 14:52:50|2893.4|2887.4|2891.9|2885.9|2893.4|2887.4|2891.9|2885.9|5
1624459980000|2021-06-23 14:53:00|2892.4|2886.4|2893|2887|2893|2887|2891.9|2885.9|7
1624460000000|2021-06-23 14:53:20|2892.9|2886.9|2892.9|2886.9|2893|2887|2892.9|2886.9|3
1624460010000|2021-06-23 14:53:30|2891.9|2885.9|2891.6|2885.6|2891.9|2885.9|2891.6|2885.6|2
1624460020000|2021-06-23 14:53:40|2891.4|2885.4|2892.6|2886.6|2892.6|2886.6|2891.4|2885.4|3
1624460030000|2021-06-23 14:53:50|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624460040000|2021-06-23 14:54:00|2891.6|2885.6|2891.9|2885.9|2891.9|2885.9|2891.4|2885.4|6
1624460050000|2021-06-23 14:54:10|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1624460060000|2021-06-23 14:54:20|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.4|2886.4|4
1624460070000|2021-06-23 14:54:30|2892.4|2886.4|2891.4|2885.4|2892.4|2886.4|2891.4|2885.4|4
1624460080000|2021-06-23 14:54:40|2890.9|2884.9|2891.1|2885.1|2891.5|2885.5|2890.9|2884.9|4
1624460090000|2021-06-23 14:54:50|2891.3|2885.3|2891.3|2885.3|2891.5|2885.5|2891.3|2885.3|3
1624460100000|2021-06-23 14:55:00|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1624460110000|2021-06-23 14:55:10|2891.6|2885.6|2891.8|2885.8|2892|2886|2891.1|2885.1|8
1624460120000|2021-06-23 14:55:20|2891.9|2885.9|2891.9|2885.9|2892.1|2886.1|2891.1|2885.1|8
1624460130000|2021-06-23 14:55:30|2891.6|2885.6|2891.5|2885.5|2891.9|2885.9|2891.4|2885.4|6
1624460140000|2021-06-23 14:55:40|2891.9|2885.9|2892.3|2886.3|2892.3|2886.3|2891.9|2885.9|2
1624460150000|2021-06-23 14:55:50|2892.1|2886.1|2893.6|2887.6|2893.6|2887.6|2891.9|2885.9|7
1624460160000|2021-06-23 14:56:00|2893.9|2887.9|2895|2889|2895|2889|2893.9|2887.9|4
1624460170000|2021-06-23 14:56:10|2894.9|2888.9|2894.3|2888.3|2894.9|2888.9|2894.1|2888.1|7
1624460180000|2021-06-23 14:56:20|2894.5|2888.5|2895.8|2889.8|2895.8|2889.8|2894.5|2888.5|5
1624460190000|2021-06-23 14:56:30|2896|2890|2895.5|2889.5|2896|2890|2895.5|2889.5|3
1624460200000|2021-06-23 14:56:40|2895.8|2889.8|2895.9|2889.9|2896|2890|2895.8|2889.8|3
1624460210000|2021-06-23 14:56:50|2896.3|2890.3|2896.6|2890.6|2896.6|2890.6|2895.9|2889.9|6
1624460220000|2021-06-23 14:57:00|2896.9|2890.9|2898|2892|2898|2892|2896.9|2890.9|6
1624460230000|2021-06-23 14:57:10|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1624460240000|2021-06-23 14:57:20|2898.8|2892.8|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|7
1624460250000|2021-06-23 14:57:30|2898|2892|2897.8|2891.8|2898|2892|2897.4|2891.4|4
1624460260000|2021-06-23 14:57:40|2897.5|2891.5|2896.9|2890.9|2897.5|2891.5|2896.9|2890.9|8
1624460270000|2021-06-23 14:57:50|2896.6|2890.6|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1624460280000|2021-06-23 14:58:00|2897|2891|2897|2891|2897|2891|2896.9|2890.9|3
1624460290000|2021-06-23 14:58:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624460300000|2021-06-23 14:58:20|2897|2891|2897.5|2891.5|2897.5|2891.5|2896.9|2890.9|4
1624460310000|2021-06-23 14:58:30|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|3
1624460320000|2021-06-23 14:58:40|2897.4|2891.4|2897.8|2891.8|2897.8|2891.8|2897.4|2891.4|4
1624460330000|2021-06-23 14:58:50|2898|2892|2897.3|2891.3|2898.1|2892.1|2897.3|2891.3|6
1624460340000|2021-06-23 14:59:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1624460350000|2021-06-23 14:59:10|2897.3|2891.3|2897.9|2891.9|2897.9|2891.9|2897.3|2891.3|5
1624460360000|2021-06-23 14:59:20|2898.3|2892.3|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|4
1624460370000|2021-06-23 14:59:30|2898.1|2892.1|2898.1|2892.1|2898.4|2892.4|2897.9|2891.9|5
1624460380000|2021-06-23 14:59:40|2898.4|2892.4|2897.6|2891.6|2898.4|2892.4|2897.6|2891.6|3
1624460390000|2021-06-23 14:59:50|2898|2892|2897|2891|2898.3|2892.3|2896.9|2890.9|8
1624460400000|2021-06-23 15:00:00|2896.6|2890.6|2897|2891|2897|2891|2896.6|2890.6|3
1624460410000|2021-06-23 15:00:10|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|5
1624460420000|2021-06-23 15:00:20|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624460430000|2021-06-23 15:00:30|2897|2891|2896.1|2890.1|2897|2891|2896.1|2890.1|3
1624460440000|2021-06-23 15:00:40|2895.8|2889.8|2895.6|2889.6|2895.8|2889.8|2895.6|2889.6|2
1624460450000|2021-06-23 15:00:50|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2894.9|2888.9|4
1624460460000|2021-06-23 15:01:00|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.4|2888.4|3
1624460490000|2021-06-23 15:01:30|2894.6|2888.6|2893.1|2887.1|2894.6|2888.6|2893.1|2887.1|6
1624460500000|2021-06-23 15:01:40|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|2
1624460510000|2021-06-23 15:01:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624460520000|2021-06-23 15:02:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624460540000|2021-06-23 15:02:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624460550000|2021-06-23 15:02:30|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1624460560000|2021-06-23 15:02:40|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1624460570000|2021-06-23 15:02:50|2893.8|2887.8|2893.4|2887.4|2893.8|2887.8|2893.4|2887.4|3
1624460590000|2021-06-23 15:03:10|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1624460600000|2021-06-23 15:03:20|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624460610000|2021-06-23 15:03:30|2891.9|2885.9|2891.4|2885.4|2891.9|2885.9|2891.4|2885.4|2
1624460640000|2021-06-23 15:04:00|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|2
1624460650000|2021-06-23 15:04:10|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1624460660000|2021-06-23 15:04:20|2890.4|2884.4|2890.9|2884.9|2890.9|2884.9|2890.4|2884.4|2
1624460710000|2021-06-23 15:05:10|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1624460720000|2021-06-23 15:05:20|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624460730000|2021-06-23 15:05:30|2891.6|2885.6|2891.6|2885.6|2891.9|2885.9|2891.4|2885.4|6
1624460750000|2021-06-23 15:05:50|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624460760000|2021-06-23 15:06:00|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2891.6|2885.6|4
1624460780000|2021-06-23 15:06:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1624460790000|2021-06-23 15:06:30|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624460800000|2021-06-23 15:06:40|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1624460830000|2021-06-23 15:07:10|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624460840000|2021-06-23 15:07:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2890.9|2884.9|3
1624460850000|2021-06-23 15:07:30|2890.9|2884.9|2890.1|2884.1|2890.9|2884.9|2890.1|2884.1|4
1624460870000|2021-06-23 15:07:50|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.3|2883.3|3
1624460880000|2021-06-23 15:08:00|2888.1|2882.1|2888.6|2882.6|2888.6|2882.6|2887.9|2881.9|7
1624460890000|2021-06-23 15:08:10|2888.9|2882.9|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|2
1624460900000|2021-06-23 15:08:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1624460910000|2021-06-23 15:08:30|2889.4|2883.4|2888.9|2882.9|2889.4|2883.4|2888.9|2882.9|3
1624460930000|2021-06-23 15:08:50|2888.5|2882.5|2888.4|2882.4|2888.6|2882.6|2887.9|2881.9|8
1624460940000|2021-06-23 15:09:00|2888.1|2882.1|2887.6|2881.6|2888.1|2882.1|2887.4|2881.4|5
1624460970000|2021-06-23 15:09:30|2887.4|2881.4|2887.1|2881.1|2887.6|2881.6|2886.6|2880.6|11
1624460980000|2021-06-23 15:09:40|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|2886.9|2880.9|1
1624461020000|2021-06-23 15:10:20|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1624461030000|2021-06-23 15:10:30|2887.4|2881.4|2887.6|2881.6|2887.6|2881.6|2887.4|2881.4|2
1624461050000|2021-06-23 15:10:50|2887.9|2881.9|2888.1|2882.1|2888.1|2882.1|2887.9|2881.9|4
1624461070000|2021-06-23 15:11:10|2888.4|2882.4|2889.4|2883.4|2889.8|2883.8|2888.4|2882.4|6
1624461080000|2021-06-23 15:11:20|2889.1|2883.1|2889.3|2883.3|2889.3|2883.3|2889.1|2883.1|2
1624461100000|2021-06-23 15:11:40|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1624461120000|2021-06-23 15:12:00|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624461130000|2021-06-23 15:12:10|2889.4|2883.4|2890.5|2884.5|2890.5|2884.5|2889.4|2883.4|3
1624461140000|2021-06-23 15:12:20|2890.9|2884.9|2891.4|2885.4|2891.4|2885.4|2890.9|2884.9|3
1624461160000|2021-06-23 15:12:40|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1624461180000|2021-06-23 15:13:00|2890.9|2884.9|2890.4|2884.4|2890.9|2884.9|2890.4|2884.4|2
1624461190000|2021-06-23 15:13:10|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624461200000|2021-06-23 15:13:20|2891.4|2885.4|2891.5|2885.5|2891.5|2885.5|2891.3|2885.3|4
1624461210000|2021-06-23 15:13:30|2891.4|2885.4|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|2
1624461230000|2021-06-23 15:13:50|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|6
1624461240000|2021-06-23 15:14:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624461260000|2021-06-23 15:14:20|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624461280000|2021-06-23 15:14:40|2891.9|2885.9|2890.9|2884.9|2891.9|2885.9|2890.9|2884.9|3
1624461290000|2021-06-23 15:14:50|2891.1|2885.1|2891.1|2885.1|2891.4|2885.4|2891.1|2885.1|3
1624461300000|2021-06-23 15:15:00|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1624461310000|2021-06-23 15:15:10|2891.9|2885.9|2892.3|2886.3|2892.3|2886.3|2891.1|2885.1|9
1624461330000|2021-06-23 15:15:30|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|3
1624461350000|2021-06-23 15:15:50|2893.5|2887.5|2893.6|2887.6|2893.8|2887.8|2893.5|2887.5|3
1624461400000|2021-06-23 15:16:40|2893.8|2887.8|2893.6|2887.6|2893.8|2887.8|2893.5|2887.5|3
1624461410000|2021-06-23 15:16:50|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624461420000|2021-06-23 15:17:00|2893.3|2887.3|2892.5|2886.5|2893.3|2887.3|2892.5|2886.5|4
1624461440000|2021-06-23 15:17:20|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|4
1624461450000|2021-06-23 15:17:30|2893.8|2887.8|2893.6|2887.6|2893.8|2887.8|2893.6|2887.6|2
1624461480000|2021-06-23 15:18:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624461500000|2021-06-23 15:18:20|2893.6|2887.6|2893.8|2887.8|2893.8|2887.8|2893.6|2887.6|2
1624461510000|2021-06-23 15:18:30|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624461520000|2021-06-23 15:18:40|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1624461530000|2021-06-23 15:18:50|2893.8|2887.8|2893.3|2887.3|2893.8|2887.8|2893.3|2887.3|3
1624461540000|2021-06-23 15:19:00|2893.5|2887.5|2893.3|2887.3|2893.6|2887.6|2893.3|2887.3|3
1624461550000|2021-06-23 15:19:10|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624461560000|2021-06-23 15:19:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624461570000|2021-06-23 15:19:30|2893.8|2887.8|2893.5|2887.5|2894|2888|2893.5|2887.5|5
1624461610000|2021-06-23 15:20:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.5|2887.5|3
1624461630000|2021-06-23 15:20:30|2893.5|2887.5|2893.6|2887.6|2893.6|2887.6|2893.5|2887.5|2
1624461660000|2021-06-23 15:21:00|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624461680000|2021-06-23 15:21:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2892.8|2886.8|4
1624461700000|2021-06-23 15:21:40|2893|2887|2893|2887|2893|2887|2893|2887|1
1624461710000|2021-06-23 15:21:50|2893.3|2887.3|2893.5|2887.5|2893.5|2887.5|2893.3|2887.3|2
1624461750000|2021-06-23 15:22:30|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624461790000|2021-06-23 15:23:10|2893|2887|2892.9|2886.9|2893|2887|2892.9|2886.9|2
1624461800000|2021-06-23 15:23:20|2892.6|2886.6|2892.8|2886.8|2892.8|2886.8|2892.6|2886.6|2
1624461810000|2021-06-23 15:23:30|2892.5|2886.5|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|3
1624461820000|2021-06-23 15:23:40|2892.8|2886.8|2893.5|2887.5|2893.5|2887.5|2892.8|2886.8|4
1624461830000|2021-06-23 15:23:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624461860000|2021-06-23 15:24:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1624461870000|2021-06-23 15:24:30|2892.9|2886.9|2892.4|2886.4|2892.9|2886.9|2892.4|2886.4|3
1624461880000|2021-06-23 15:24:40|2892.1|2886.1|2892.5|2886.5|2893|2887|2892.1|2886.1|4
1624461920000|2021-06-23 15:25:20|2892.8|2886.8|2893.3|2887.3|2893.3|2887.3|2892.8|2886.8|2
1624461930000|2021-06-23 15:25:30|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624461940000|2021-06-23 15:25:40|2893.4|2887.4|2893.6|2887.6|2893.8|2887.8|2893.4|2887.4|3
1624461950000|2021-06-23 15:25:50|2893.4|2887.4|2893.8|2887.8|2893.8|2887.8|2893.4|2887.4|5
1624461970000|2021-06-23 15:26:10|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1624461980000|2021-06-23 15:26:20|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624461990000|2021-06-23 15:26:30|2893.3|2887.3|2893|2887|2893.5|2887.5|2893|2887|4
1624462000000|2021-06-23 15:26:40|2893.4|2887.4|2893.8|2887.8|2893.8|2887.8|2893.4|2887.4|2
1624462010000|2021-06-23 15:26:50|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624462020000|2021-06-23 15:27:00|2893.5|2887.5|2892.6|2886.6|2893.5|2887.5|2892.6|2886.6|2
1624462030000|2021-06-23 15:27:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624462040000|2021-06-23 15:27:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624462050000|2021-06-23 15:27:30|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1624462080000|2021-06-23 15:28:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624462090000|2021-06-23 15:28:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624462100000|2021-06-23 15:28:20|2892.5|2886.5|2893|2887|2893.3|2887.3|2892.5|2886.5|5
1624462120000|2021-06-23 15:28:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624462130000|2021-06-23 15:28:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1624462140000|2021-06-23 15:29:00|2892.8|2886.8|2891.6|2885.6|2892.8|2886.8|2891.6|2885.6|4
1624462150000|2021-06-23 15:29:10|2891.4|2885.4|2890.8|2884.8|2891.4|2885.4|2890.8|2884.8|3
1624462160000|2021-06-23 15:29:20|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624462170000|2021-06-23 15:29:30|2890.8|2884.8|2890.6|2884.6|2890.8|2884.8|2890.6|2884.6|2
1624462210000|2021-06-23 15:30:10|2889.8|2883.8|2890|2884|2890|2884|2889.8|2883.8|2
1624462220000|2021-06-23 15:30:20|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|1
1624462230000|2021-06-23 15:30:30|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1624462240000|2021-06-23 15:30:40|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1624462250000|2021-06-23 15:30:50|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624462260000|2021-06-23 15:31:00|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1624462270000|2021-06-23 15:31:10|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1624462290000|2021-06-23 15:31:30|2889.6|2883.6|2889.1|2883.1|2889.6|2883.6|2889.1|2883.1|3
1624462300000|2021-06-23 15:31:40|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1624462310000|2021-06-23 15:31:50|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|2888.9|2882.9|1
1624462320000|2021-06-23 15:32:00|2889.1|2883.1|2889.4|2883.4|2889.4|2883.4|2888.9|2882.9|4
1624462330000|2021-06-23 15:32:10|2889.6|2883.6|2889.9|2883.9|2889.9|2883.9|2889.6|2883.6|2
1624462350000|2021-06-23 15:32:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624462360000|2021-06-23 15:32:40|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2888.4|2882.4|6
1624462370000|2021-06-23 15:32:50|2888.9|2882.9|2889.1|2883.1|2889.1|2883.1|2888.9|2882.9|2
1624462380000|2021-06-23 15:33:00|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.4|2883.4|3
1624462400000|2021-06-23 15:33:20|2890.1|2884.1|2890.1|2884.1|2890.4|2884.4|2890.1|2884.1|5
1624462410000|2021-06-23 15:33:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624462470000|2021-06-23 15:34:30|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|2889.9|2883.9|1
1624462480000|2021-06-23 15:34:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624462490000|2021-06-23 15:34:50|2889.4|2883.4|2889.1|2883.1|2889.4|2883.4|2889.1|2883.1|2
1624462500000|2021-06-23 15:35:00|2889.4|2883.4|2889.9|2883.9|2889.9|2883.9|2889.4|2883.4|2
1624462510000|2021-06-23 15:35:10|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.4|2883.4|3
1624462520000|2021-06-23 15:35:20|2889.9|2883.9|2890.1|2884.1|2890.4|2884.4|2889.9|2883.9|3
1624462530000|2021-06-23 15:35:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624462550000|2021-06-23 15:35:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624462600000|2021-06-23 15:36:40|2890.4|2884.4|2889.9|2883.9|2890.4|2884.4|2889.9|2883.9|2
1624462610000|2021-06-23 15:36:50|2890.1|2884.1|2890.4|2884.4|2890.4|2884.4|2890.1|2884.1|2
1624462650000|2021-06-23 15:37:30|2890.1|2884.1|2889.9|2883.9|2890.1|2884.1|2889.9|2883.9|2
1624462670000|2021-06-23 15:37:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624462690000|2021-06-23 15:38:10|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624462720000|2021-06-23 15:38:40|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624462760000|2021-06-23 15:39:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624462780000|2021-06-23 15:39:40|2889.6|2883.6|2890.4|2884.4|2890.4|2884.4|2889.6|2883.6|4
1624462810000|2021-06-23 15:40:10|2890.6|2884.6|2890.9|2884.9|2891.1|2885.1|2890.6|2884.6|4
1624462820000|2021-06-23 15:40:20|2891.1|2885.1|2891.9|2885.9|2892.1|2886.1|2891.1|2885.1|6
1624462830000|2021-06-23 15:40:30|2892.1|2886.1|2892.4|2886.4|2892.4|2886.4|2892.1|2886.1|2
1624462900000|2021-06-23 15:41:40|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1624462920000|2021-06-23 15:42:00|2892.6|2886.6|2892.3|2886.3|2892.6|2886.6|2891.9|2885.9|6
1624462950000|2021-06-23 15:42:30|2892.6|2886.6|2893|2887|2893|2887|2892.6|2886.6|3
1624462960000|2021-06-23 15:42:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624462970000|2021-06-23 15:42:50|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624462990000|2021-06-23 15:43:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624463000000|2021-06-23 15:43:20|2894.3|2888.3|2893.9|2887.9|2894.5|2888.5|2893.9|2887.9|4
1624463020000|2021-06-23 15:43:40|2894.1|2888.1|2894.3|2888.3|2894.3|2888.3|2894.1|2888.1|2
1624463030000|2021-06-23 15:43:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624463050000|2021-06-23 15:44:10|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624463060000|2021-06-23 15:44:20|2895.1|2889.1|2895.3|2889.3|2895.3|2889.3|2895.1|2889.1|2
1624463070000|2021-06-23 15:44:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1624463080000|2021-06-23 15:44:40|2894.9|2888.9|2895|2889|2895.3|2889.3|2894.9|2888.9|3
1624463090000|2021-06-23 15:44:50|2895.4|2889.4|2895.5|2889.5|2896.3|2890.3|2895.4|2889.4|6
1624463110000|2021-06-23 15:45:10|2893.9|2887.9|2895.9|2889.9|2895.9|2889.9|2893.9|2887.9|3
1624463120000|2021-06-23 15:45:20|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1624463140000|2021-06-23 15:45:40|2896.6|2890.6|2897.1|2891.1|2897.1|2891.1|2896.6|2890.6|3
1624463160000|2021-06-23 15:46:00|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624463170000|2021-06-23 15:46:10|2897|2891|2897.6|2891.6|2897.6|2891.6|2897|2891|3
1624463200000|2021-06-23 15:46:40|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624463220000|2021-06-23 15:47:00|2897.5|2891.5|2897.5|2891.5|2897.8|2891.8|2897.5|2891.5|3
1624463230000|2021-06-23 15:47:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624463360000|2021-06-23 15:49:20|2896.6|2890.6|2894.9|2888.9|2896.6|2890.6|2894.9|2888.9|3
1624463370000|2021-06-23 15:49:30|2894.6|2888.6|2895.1|2889.1|2895.1|2889.1|2894.6|2888.6|3
1624463480000|2021-06-23 15:51:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1624463530000|2021-06-23 15:52:10|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1624463590000|2021-06-23 15:53:10|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1624463630000|2021-06-23 15:53:50|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1624463640000|2021-06-23 15:54:00|2893.4|2887.4|2892.6|2886.6|2893.4|2887.4|2892.6|2886.6|3
1624463740000|2021-06-23 15:55:40|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624463760000|2021-06-23 15:56:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624463790000|2021-06-23 15:56:30|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624463850000|2021-06-23 15:57:30|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624463870000|2021-06-23 15:57:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624463990000|2021-06-23 15:59:50|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1624464000000|2021-06-23 16:00:00|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624464050000|2021-06-23 16:00:50|2891.4|2885.4|2892.1|2886.1|2892.1|2886.1|2891.4|2885.4|2
1624464130000|2021-06-23 16:02:10|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891.4|2885.4|2
1624464140000|2021-06-23 16:02:20|2891.1|2885.1|2890.6|2884.6|2891.1|2885.1|2890.6|2884.6|2
1624464180000|2021-06-23 16:03:00|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|2
1624464210000|2021-06-23 16:03:30|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624464650000|2021-06-23 16:10:50|2892.1|2886.1|2893.8|2887.8|2893.8|2887.8|2892.1|2886.1|2
1624464710000|2021-06-23 16:11:50|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624464820000|2021-06-23 16:13:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624464880000|2021-06-23 16:14:40|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624464930000|2021-06-23 16:15:30|2893|2887|2893.4|2887.4|2893.4|2887.4|2893|2887|2
1624465000000|2021-06-23 16:16:40|2893.3|2887.3|2893.4|2887.4|2893.4|2887.4|2893.3|2887.3|2
1624465020000|2021-06-23 16:17:00|2893.3|2887.3|2893.4|2887.4|2893.4|2887.4|2893.3|2887.3|2
1624465040000|2021-06-23 16:17:20|2893.6|2887.6|2893.5|2887.5|2893.6|2887.6|2893.5|2887.5|2
1624465220000|2021-06-23 16:20:20|2893.6|2887.6|2894.3|2888.3|2894.3|2888.3|2893.6|2887.6|2
1624465230000|2021-06-23 16:20:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624465320000|2021-06-23 16:22:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624465570000|2021-06-23 16:26:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624465840000|2021-06-23 16:30:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624465860000|2021-06-23 16:31:00|2893.6|2887.6|2893.4|2887.4|2893.6|2887.6|2893.4|2887.4|6
1624465880000|2021-06-23 16:31:20|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624465890000|2021-06-23 16:31:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624465900000|2021-06-23 16:31:40|2893.6|2887.6|2894|2888|2894|2888|2893.6|2887.6|3
1624465970000|2021-06-23 16:32:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624465980000|2021-06-23 16:33:00|2894|2888|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|3
1624465990000|2021-06-23 16:33:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1624466040000|2021-06-23 16:34:00|2893.9|2887.9|2894|2888|2894|2888|2893.9|2887.9|2
1624466070000|2021-06-23 16:34:30|2893.9|2887.9|2894|2888|2894|2888|2893.9|2887.9|2
1624466120000|2021-06-23 16:35:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624466160000|2021-06-23 16:36:00|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624466300000|2021-06-23 16:38:20|2894|2888|2894|2888|2894|2888|2894|2888|1
1624466320000|2021-06-23 16:38:40|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.8|2887.8|3
1624466330000|2021-06-23 16:38:50|2894|2888|2893.9|2887.9|2894|2888|2893.6|2887.6|6
1624466340000|2021-06-23 16:39:00|2893.6|2887.6|2893.6|2887.6|2894.1|2888.1|2893.6|2887.6|6
1624466360000|2021-06-23 16:39:20|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624466370000|2021-06-23 16:39:30|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|5
1624466380000|2021-06-23 16:39:40|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1624466420000|2021-06-23 16:40:20|2892.3|2886.3|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|3
1624466430000|2021-06-23 16:40:30|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|4
1624466450000|2021-06-23 16:40:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624466460000|2021-06-23 16:41:00|2892.9|2886.9|2892.5|2886.5|2892.9|2886.9|2892.5|2886.5|3
1624466470000|2021-06-23 16:41:10|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|3
1624466490000|2021-06-23 16:41:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624466600000|2021-06-23 16:43:20|2893|2887|2893|2887|2893.1|2887.1|2893|2887|3
1624466700000|2021-06-23 16:45:00|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1624466740000|2021-06-23 16:45:40|2892.5|2886.5|2892.4|2886.4|2892.8|2886.8|2892.4|2886.4|3
1624466760000|2021-06-23 16:46:00|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624466780000|2021-06-23 16:46:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624466790000|2021-06-23 16:46:30|2892.5|2886.5|2892.5|2886.5|2893|2887|2892.5|2886.5|4
1624466810000|2021-06-23 16:46:50|2892.3|2886.3|2892.4|2886.4|2892.4|2886.4|2892.3|2886.3|2
1624466830000|2021-06-23 16:47:10|2892.3|2886.3|2892.3|2886.3|2892.4|2886.4|2892.3|2886.3|3
1624466860000|2021-06-23 16:47:40|2892.4|2886.4|2892.8|2886.8|2892.8|2886.8|2892.4|2886.4|2
1624466870000|2021-06-23 16:47:50|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624466880000|2021-06-23 16:48:00|2892.8|2886.8|2892.9|2886.9|2892.9|2886.9|2892.5|2886.5|4
1624466890000|2021-06-23 16:48:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624466900000|2021-06-23 16:48:20|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624466920000|2021-06-23 16:48:40|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624466930000|2021-06-23 16:48:50|2892.9|2886.9|2892.3|2886.3|2892.9|2886.9|2892.3|2886.3|7
1624466940000|2021-06-23 16:49:00|2892.4|2886.4|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1624466960000|2021-06-23 16:49:20|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624466970000|2021-06-23 16:49:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1624467000000|2021-06-23 16:50:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624467070000|2021-06-23 16:51:10|2893.5|2887.5|2893.6|2887.6|2893.6|2887.6|2893.5|2887.5|2
1624467080000|2021-06-23 16:51:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624467130000|2021-06-23 16:52:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624467140000|2021-06-23 16:52:20|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624467170000|2021-06-23 16:52:50|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1624467180000|2021-06-23 16:53:00|2894.3|2888.3|2895.4|2889.4|2895.4|2889.4|2894.3|2888.3|7
1624467190000|2021-06-23 16:53:10|2895|2889|2894.3|2888.3|2895|2889|2894.3|2888.3|4
1624467230000|2021-06-23 16:53:50|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624467240000|2021-06-23 16:54:00|2893.8|2887.8|2893.9|2887.9|2893.9|2887.9|2893.8|2887.8|4
1624467260000|2021-06-23 16:54:20|2894.1|2888.1|2895.3|2889.3|2895.3|2889.3|2894.1|2888.1|4
1624467270000|2021-06-23 16:54:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624467300000|2021-06-23 16:55:00|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624467360000|2021-06-23 16:56:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624467380000|2021-06-23 16:56:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624467390000|2021-06-23 16:56:30|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624467410000|2021-06-23 16:56:50|2895.6|2889.6|2894.4|2888.4|2895.6|2889.6|2894.4|2888.4|6
1624467440000|2021-06-23 16:57:20|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1624467450000|2021-06-23 16:57:30|2894.1|2888.1|2893.9|2887.9|2894.4|2888.4|2893.9|2887.9|3
1624467470000|2021-06-23 16:57:50|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624467480000|2021-06-23 16:58:00|2894.5|2888.5|2896.4|2890.4|2896.4|2890.4|2894.5|2888.5|5
1624467490000|2021-06-23 16:58:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1624467500000|2021-06-23 16:58:20|2895.9|2889.9|2895.6|2889.6|2895.9|2889.9|2895.6|2889.6|2
1624467510000|2021-06-23 16:58:30|2895.1|2889.1|2894.9|2888.9|2895.1|2889.1|2894.9|2888.9|2
1624467530000|2021-06-23 16:58:50|2895.3|2889.3|2895.3|2889.3|2895.6|2889.6|2895.3|2889.3|4
1624467540000|2021-06-23 16:59:00|2894.9|2888.9|2895.8|2889.8|2895.8|2889.8|2894.6|2888.6|4
1624467550000|2021-06-23 16:59:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1624492920000|2021-06-24 00:02:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624492960000|2021-06-24 00:02:40|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1624492970000|2021-06-24 00:02:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624493270000|2021-06-24 00:07:50|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1624493280000|2021-06-24 00:08:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|3
1624495200000|2021-06-24 00:40:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1624495210000|2021-06-24 00:40:10|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|2
1624495260000|2021-06-24 00:41:00|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624495270000|2021-06-24 00:41:10|2896.4|2890.4|2893.5|2887.5|2896.4|2890.4|2893.5|2887.5|3
1624495300000|2021-06-24 00:41:40|2893.3|2887.3|2891|2885|2893.3|2887.3|2891|2885|4
1624496390000|2021-06-24 00:59:50|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624496400000|2021-06-24 01:00:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|6
1624496410000|2021-06-24 01:00:10|2891|2885|2888.1|2882.1|2891|2885|2888.1|2882.1|9
1624496420000|2021-06-24 01:00:20|2888.3|2882.3|2889.3|2883.3|2889.3|2883.3|2888.3|2882.3|3
1624496430000|2021-06-24 01:00:30|2889|2883|2889.3|2883.3|2889.3|2883.3|2889|2883|2
1624496440000|2021-06-24 01:00:40|2888.3|2882.3|2888.8|2882.8|2889.5|2883.5|2888|2882|8
1624496450000|2021-06-24 01:00:50|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2887.5|2881.5|7
1624496460000|2021-06-24 01:01:00|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.3|2881.3|8
1624496470000|2021-06-24 01:01:10|2888|2882|2886.3|2880.3|2888|2882|2886|2880|7
1624496480000|2021-06-24 01:01:20|2886.8|2880.8|2886.3|2880.3|2886.8|2880.8|2886.3|2880.3|4
1624496500000|2021-06-24 01:01:40|2886|2880|2885.1|2879.1|2886|2880|2885.1|2879.1|8
1624496510000|2021-06-24 01:01:50|2885.4|2879.4|2885.5|2879.5|2886.4|2880.4|2885|2879|12
1624496520000|2021-06-24 01:02:00|2885.8|2879.8|2885.3|2879.3|2886.3|2880.3|2885.3|2879.3|7
1624496530000|2021-06-24 01:02:10|2885.5|2879.5|2884.8|2878.8|2885.5|2879.5|2884|2878|9
1624496540000|2021-06-24 01:02:20|2884.5|2878.5|2885|2879|2885.3|2879.3|2884|2878|11
1624496550000|2021-06-24 01:02:30|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1624496560000|2021-06-24 01:02:40|2884|2878|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|11
1624496570000|2021-06-24 01:02:50|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|3
1624496580000|2021-06-24 01:03:00|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|3
1624496600000|2021-06-24 01:03:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1624496610000|2021-06-24 01:03:30|2883.8|2877.8|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|6
1624496620000|2021-06-24 01:03:40|2883.8|2877.8|2884.3|2878.3|2884.3|2878.3|2883.5|2877.5|10
1624496630000|2021-06-24 01:03:50|2884|2878|2884|2878|2884.3|2878.3|2884|2878|3
1624496650000|2021-06-24 01:04:10|2884.3|2878.3|2884.5|2878.5|2884.5|2878.5|2884.3|2878.3|4
1624496680000|2021-06-24 01:04:40|2884.4|2878.4|2884.5|2878.5|2884.5|2878.5|2884.4|2878.4|2
1624496690000|2021-06-24 01:04:50|2884.3|2878.3|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|4
1624496700000|2021-06-24 01:05:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624496710000|2021-06-24 01:05:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624496740000|2021-06-24 01:05:40|2884|2878|2884|2878|2884|2878|2884|2878|1
1624496750000|2021-06-24 01:05:50|2884.3|2878.3|2885|2879|2885.3|2879.3|2884.3|2878.3|3
1624496760000|2021-06-24 01:06:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624496770000|2021-06-24 01:06:10|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|3
1624496880000|2021-06-24 01:08:00|2885.6|2879.6|2885.5|2879.5|2885.6|2879.6|2885.5|2879.5|2
1624496890000|2021-06-24 01:08:10|2885.3|2879.3|2884.8|2878.8|2885.3|2879.3|2884.5|2878.5|3
1624496910000|2021-06-24 01:08:30|2884.5|2878.5|2884|2878|2884.5|2878.5|2884|2878|2
1624496920000|2021-06-24 01:08:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624496930000|2021-06-24 01:08:50|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624496940000|2021-06-24 01:09:00|2884|2878|2883.3|2877.3|2884|2878|2883.3|2877.3|3
1624496950000|2021-06-24 01:09:10|2883.5|2877.5|2882.9|2876.9|2883.5|2877.5|2882.8|2876.8|5
1624496960000|2021-06-24 01:09:20|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1624496970000|2021-06-24 01:09:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624496980000|2021-06-24 01:09:40|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624496990000|2021-06-24 01:09:50|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1624497000000|2021-06-24 01:10:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624497010000|2021-06-24 01:10:10|2881.5|2875.5|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|3
1624497040000|2021-06-24 01:10:40|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624497050000|2021-06-24 01:10:50|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|3
1624497070000|2021-06-24 01:11:10|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624497100000|2021-06-24 01:11:40|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1624497140000|2021-06-24 01:12:20|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624497150000|2021-06-24 01:12:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624497170000|2021-06-24 01:12:50|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624497180000|2021-06-24 01:13:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1624497190000|2021-06-24 01:13:10|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624497200000|2021-06-24 01:13:20|2880.5|2874.5|2880.5|2874.5|2880.8|2874.8|2880.5|2874.5|3
1624497210000|2021-06-24 01:13:30|2880.8|2874.8|2880.5|2874.5|2881|2875|2880.5|2874.5|4
1624497220000|2021-06-24 01:13:40|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1624497230000|2021-06-24 01:13:50|2880.5|2874.5|2881|2875|2881|2875|2880.5|2874.5|3
1624497260000|2021-06-24 01:14:20|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1624497280000|2021-06-24 01:14:40|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624497290000|2021-06-24 01:14:50|2882.3|2876.3|2882.3|2876.3|2882.5|2876.5|2882.3|2876.3|3
1624497300000|2021-06-24 01:15:00|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|2
1624497320000|2021-06-24 01:15:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624497330000|2021-06-24 01:15:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624497350000|2021-06-24 01:15:50|2883.8|2877.8|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1624497370000|2021-06-24 01:16:10|2883.3|2877.3|2883.8|2877.8|2883.8|2877.8|2883.3|2877.3|4
1624497390000|2021-06-24 01:16:30|2883.5|2877.5|2883|2877|2883.6|2877.6|2882.5|2876.5|6
1624497400000|2021-06-24 01:16:40|2883.5|2877.5|2883.5|2877.5|2883.8|2877.8|2883|2877|9
1624497410000|2021-06-24 01:16:50|2883.8|2877.8|2884|2878|2884|2878|2883.8|2877.8|2
1624497420000|2021-06-24 01:17:00|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|3
1624497430000|2021-06-24 01:17:10|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624497440000|2021-06-24 01:17:20|2885.5|2879.5|2885.8|2879.8|2886.3|2880.3|2885.5|2879.5|6
1624497450000|2021-06-24 01:17:30|2886|2880|2886|2880|2886.3|2880.3|2885.3|2879.3|7
1624497460000|2021-06-24 01:17:40|2886.3|2880.3|2885.9|2879.9|2886.3|2880.3|2885.6|2879.6|6
1624497470000|2021-06-24 01:17:50|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|2885.6|2879.6|1
1624497480000|2021-06-24 01:18:00|2885.4|2879.4|2885.3|2879.3|2885.4|2879.4|2885.3|2879.3|2
1624497490000|2021-06-24 01:18:10|2885|2879|2884|2878|2885|2879|2884|2878|4
1624497500000|2021-06-24 01:18:20|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.3|2878.3|7
1624497520000|2021-06-24 01:18:40|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1624497550000|2021-06-24 01:19:10|2885|2879|2885.1|2879.1|2885.1|2879.1|2884.8|2878.8|4
1624497560000|2021-06-24 01:19:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624497580000|2021-06-24 01:19:40|2885.1|2879.1|2884|2878|2885.1|2879.1|2884|2878|3
1624497590000|2021-06-24 01:19:50|2883.8|2877.8|2884|2878|2884|2878|2883.3|2877.3|6
1624497600000|2021-06-24 01:20:00|2883.8|2877.8|2885.3|2879.3|2885.3|2879.3|2883.8|2877.8|5
1624497610000|2021-06-24 01:20:10|2885|2879|2885|2879|2885|2879|2885|2879|1
1624497620000|2021-06-24 01:20:20|2885.5|2879.5|2886|2880|2886|2880|2885.5|2879.5|3
1624497630000|2021-06-24 01:20:30|2886.3|2880.3|2886.5|2880.5|2886.5|2880.5|2886.3|2880.3|2
1624497640000|2021-06-24 01:20:40|2886.8|2880.8|2887|2881|2887|2881|2886.8|2880.8|2
1624497650000|2021-06-24 01:20:50|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2887.3|2881.3|2
1624497660000|2021-06-24 01:21:00|2887.8|2881.8|2888.1|2882.1|2888.1|2882.1|2887.8|2881.8|2
1624497670000|2021-06-24 01:21:10|2888|2882|2887.3|2881.3|2888|2882|2887.3|2881.3|3
1624497680000|2021-06-24 01:21:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1624497690000|2021-06-24 01:21:30|2887.1|2881.1|2886.5|2880.5|2887.1|2881.1|2886.5|2880.5|4
1624497700000|2021-06-24 01:21:40|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.8|2879.8|2
1624497710000|2021-06-24 01:21:50|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1624497720000|2021-06-24 01:22:00|2885|2879|2885.8|2879.8|2885.8|2879.8|2885|2879|4
1624497730000|2021-06-24 01:22:10|2884.8|2878.8|2884|2878|2885.5|2879.5|2884|2878|14
1624497740000|2021-06-24 01:22:20|2883.8|2877.8|2883.3|2877.3|2883.8|2877.8|2883|2877|6
1624497750000|2021-06-24 01:22:30|2883.5|2877.5|2883|2877|2883.8|2877.8|2883|2877|5
1624497760000|2021-06-24 01:22:40|2883.3|2877.3|2883|2877|2883.5|2877.5|2883|2877|5
1624497770000|2021-06-24 01:22:50|2883.3|2877.3|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|2
1624497780000|2021-06-24 01:23:00|2882.3|2876.3|2882.5|2876.5|2883.3|2877.3|2882.3|2876.3|3
1624497790000|2021-06-24 01:23:10|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|2
1624497800000|2021-06-24 01:23:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1624497820000|2021-06-24 01:23:40|2881.8|2875.8|2882|2876|2882.8|2876.8|2881.8|2875.8|3
1624497830000|2021-06-24 01:23:50|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|3
1624497840000|2021-06-24 01:24:00|2882.3|2876.3|2881.5|2875.5|2883.3|2877.3|2881.5|2875.5|9
1624497850000|2021-06-24 01:24:10|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.8|2875.8|3
1624497860000|2021-06-24 01:24:20|2883|2877|2883.5|2877.5|2884|2878|2883|2877|7
1624497870000|2021-06-24 01:24:30|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624497890000|2021-06-24 01:24:50|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624497900000|2021-06-24 01:25:00|2883.5|2877.5|2884|2878|2884|2878|2883.5|2877.5|2
1624497920000|2021-06-24 01:25:20|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|2
1624497940000|2021-06-24 01:25:40|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1624497950000|2021-06-24 01:25:50|2884|2878|2884.8|2878.8|2884.8|2878.8|2884|2878|4
1624498020000|2021-06-24 01:27:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624498080000|2021-06-24 01:28:00|2884.8|2878.8|2886.8|2880.8|2886.8|2880.8|2884.8|2878.8|3
1624498140000|2021-06-24 01:29:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1624498150000|2021-06-24 01:29:10|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1624498170000|2021-06-24 01:29:30|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|2
1624498220000|2021-06-24 01:30:20|2887.3|2881.3|2887|2881|2887.5|2881.5|2887|2881|3
1624498230000|2021-06-24 01:30:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624498280000|2021-06-24 01:31:20|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1624498300000|2021-06-24 01:31:40|2888.5|2882.5|2888.3|2882.3|2888.5|2882.5|2888.3|2882.3|2
1624498310000|2021-06-24 01:31:50|2888.5|2882.5|2889.3|2883.3|2889.3|2883.3|2888.5|2882.5|3
1624498320000|2021-06-24 01:32:00|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1624498330000|2021-06-24 01:32:10|2889.5|2883.5|2889.3|2883.3|2889.5|2883.5|2889.3|2883.3|2
1624498380000|2021-06-24 01:33:00|2889|2883|2888.5|2882.5|2889|2883|2888.5|2882.5|3
1624498400000|2021-06-24 01:33:20|2888.8|2882.8|2889|2883|2889|2883|2888.5|2882.5|5
1624498410000|2021-06-24 01:33:30|2888.8|2882.8|2888|2882|2889|2883|2887.8|2881.8|6
1624498420000|2021-06-24 01:33:40|2887.8|2881.8|2887.5|2881.5|2887.8|2881.8|2887.5|2881.5|2
1624498440000|2021-06-24 01:34:00|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1624498460000|2021-06-24 01:34:20|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1624498470000|2021-06-24 01:34:30|2889.5|2883.5|2889.8|2883.8|2889.8|2883.8|2889.5|2883.5|2
1624498480000|2021-06-24 01:34:40|2889.3|2883.3|2888.8|2882.8|2889.3|2883.3|2888.5|2882.5|4
1624498500000|2021-06-24 01:35:00|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|2888.5|2882.5|1
1624498530000|2021-06-24 01:35:30|2888|2882|2888.3|2882.3|2888.3|2882.3|2888|2882|2
1624498540000|2021-06-24 01:35:40|2888|2882|2888|2882|2888|2882|2888|2882|1
1624498550000|2021-06-24 01:35:50|2887.8|2881.8|2887.3|2881.3|2887.8|2881.8|2887.3|2881.3|2
1624498560000|2021-06-24 01:36:00|2887|2881|2886.3|2880.3|2887|2881|2886.3|2880.3|3
1624498580000|2021-06-24 01:36:20|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624498590000|2021-06-24 01:36:30|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886|2880|3
1624498600000|2021-06-24 01:36:40|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624498620000|2021-06-24 01:37:00|2887|2881|2887.5|2881.5|2887.5|2881.5|2887|2881|2
1624498640000|2021-06-24 01:37:20|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624498650000|2021-06-24 01:37:30|2887.5|2881.5|2887.8|2881.8|2887.8|2881.8|2887.5|2881.5|2
1624498660000|2021-06-24 01:37:40|2888|2882|2887.5|2881.5|2888.8|2882.8|2887.5|2881.5|6
1624498670000|2021-06-24 01:37:50|2887.3|2881.3|2886.8|2880.8|2887.5|2881.5|2886.8|2880.8|5
1624498680000|2021-06-24 01:38:00|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624498700000|2021-06-24 01:38:20|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624498710000|2021-06-24 01:38:30|2886.3|2880.3|2885.5|2879.5|2886.3|2880.3|2885.5|2879.5|4
1624498730000|2021-06-24 01:38:50|2885.3|2879.3|2884.5|2878.5|2885.3|2879.3|2884.5|2878.5|4
1624498740000|2021-06-24 01:39:00|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624498750000|2021-06-24 01:39:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624498770000|2021-06-24 01:39:30|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884.5|2878.5|2
1624498790000|2021-06-24 01:39:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624498810000|2021-06-24 01:40:10|2884.8|2878.8|2885.3|2879.3|2885.3|2879.3|2884.8|2878.8|2
1624498820000|2021-06-24 01:40:20|2885.5|2879.5|2885.8|2879.8|2885.8|2879.8|2885.5|2879.5|2
1624498880000|2021-06-24 01:41:20|2885.5|2879.5|2885.3|2879.3|2885.5|2879.5|2885.3|2879.3|2
1624498900000|2021-06-24 01:41:40|2884.9|2878.9|2884.5|2878.5|2884.9|2878.9|2884.5|2878.5|3
1624498930000|2021-06-24 01:42:10|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624498960000|2021-06-24 01:42:40|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624498990000|2021-06-24 01:43:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624499030000|2021-06-24 01:43:50|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624499070000|2021-06-24 01:44:30|2885|2879|2885.5|2879.5|2885.5|2879.5|2885|2879|3
1624499100000|2021-06-24 01:45:00|2885.8|2879.8|2886.8|2880.8|2886.8|2880.8|2885.8|2879.8|4
1624499130000|2021-06-24 01:45:30|2886.5|2880.5|2886.3|2880.3|2886.5|2880.5|2886.3|2880.3|2
1624499150000|2021-06-24 01:45:50|2886|2880|2885.3|2879.3|2886|2880|2885.3|2879.3|3
1624499160000|2021-06-24 01:46:00|2885|2879|2883.3|2877.3|2885|2879|2883.3|2877.3|7
1624499170000|2021-06-24 01:46:10|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624499180000|2021-06-24 01:46:20|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1624499210000|2021-06-24 01:46:50|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1624499270000|2021-06-24 01:47:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1624499280000|2021-06-24 01:48:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624499300000|2021-06-24 01:48:20|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624499310000|2021-06-24 01:48:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624499330000|2021-06-24 01:48:50|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624499350000|2021-06-24 01:49:10|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624499380000|2021-06-24 01:49:40|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624499400000|2021-06-24 01:50:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624499410000|2021-06-24 01:50:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1624499430000|2021-06-24 01:50:30|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624499440000|2021-06-24 01:50:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624499450000|2021-06-24 01:50:50|2883|2877|2883|2877|2883|2877|2883|2877|1
1624499520000|2021-06-24 01:52:00|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624499530000|2021-06-24 01:52:10|2883.8|2877.8|2884.3|2878.3|2884.8|2878.8|2883.8|2877.8|4
1624499540000|2021-06-24 01:52:20|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624499580000|2021-06-24 01:53:00|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624499610000|2021-06-24 01:53:30|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885.3|2879.3|2
1624499620000|2021-06-24 01:53:40|2885.3|2879.3|2887|2881|2887|2881|2885|2879|9
1624499640000|2021-06-24 01:54:00|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1624499660000|2021-06-24 01:54:20|2887|2881|2887|2881|2887|2881|2887|2881|1
1624499670000|2021-06-24 01:54:30|2887.1|2881.1|2887.3|2881.3|2887.3|2881.3|2887|2881|3
1624499680000|2021-06-24 01:54:40|2887|2881|2887.3|2881.3|2887.3|2881.3|2887|2881|2
1624499690000|2021-06-24 01:54:50|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1624499720000|2021-06-24 01:55:20|2887.8|2881.8|2888.3|2882.3|2888.3|2882.3|2887.8|2881.8|3
1624499760000|2021-06-24 01:56:00|2888|2882|2887.5|2881.5|2888|2882|2887.5|2881.5|3
1624499770000|2021-06-24 01:56:10|2887|2881|2886.8|2880.8|2887|2881|2886.8|2880.8|2
1624499810000|2021-06-24 01:56:50|2887|2881|2887|2881|2887|2881|2887|2881|1
1624499850000|2021-06-24 01:57:30|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624499880000|2021-06-24 01:58:00|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|2887.5|2881.5|1
1624499980000|2021-06-24 01:59:40|2887.3|2881.3|2887|2881|2887.3|2881.3|2887|2881|2
1624500050000|2021-06-24 02:00:50|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624500060000|2021-06-24 02:01:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624500070000|2021-06-24 02:01:10|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|2
1624500080000|2021-06-24 02:01:20|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1624500110000|2021-06-24 02:01:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624500120000|2021-06-24 02:02:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500130000|2021-06-24 02:02:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624500140000|2021-06-24 02:02:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500160000|2021-06-24 02:02:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624500170000|2021-06-24 02:02:50|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|2
1624500180000|2021-06-24 02:03:00|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500190000|2021-06-24 02:03:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624500200000|2021-06-24 02:03:20|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1624500210000|2021-06-24 02:03:30|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|4
1624500230000|2021-06-24 02:03:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500240000|2021-06-24 02:04:00|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624500250000|2021-06-24 02:04:10|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1624500260000|2021-06-24 02:04:20|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|4
1624500280000|2021-06-24 02:04:40|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500300000|2021-06-24 02:05:00|2884.8|2878.8|2884.8|2878.8|2885|2879|2884.8|2878.8|3
1624500360000|2021-06-24 02:06:00|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624500370000|2021-06-24 02:06:10|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624500380000|2021-06-24 02:06:20|2884|2878|2884.3|2878.3|2884.3|2878.3|2883.8|2877.8|4
1624500420000|2021-06-24 02:07:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624500460000|2021-06-24 02:07:40|2884.5|2878.5|2884.3|2878.3|2884.8|2878.8|2884.3|2878.3|4
1624500470000|2021-06-24 02:07:50|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624500480000|2021-06-24 02:08:00|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624500500000|2021-06-24 02:08:20|2885|2879|2885|2879|2885|2879|2885|2879|1
1624500550000|2021-06-24 02:09:10|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|2884.5|2878.5|1
1624500570000|2021-06-24 02:09:30|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624500580000|2021-06-24 02:09:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624500620000|2021-06-24 02:10:20|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624500630000|2021-06-24 02:10:30|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1624500650000|2021-06-24 02:10:50|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1624500660000|2021-06-24 02:11:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1624500670000|2021-06-24 02:11:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624500680000|2021-06-24 02:11:20|2882.5|2876.5|2883|2877|2883|2877|2882.5|2876.5|3
1624500690000|2021-06-24 02:11:30|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624500730000|2021-06-24 02:12:10|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624500740000|2021-06-24 02:12:20|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624500750000|2021-06-24 02:12:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624500760000|2021-06-24 02:12:40|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|2883.8|2877.8|1
1624500830000|2021-06-24 02:13:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1624500890000|2021-06-24 02:14:50|2883.8|2877.8|2884|2878|2884|2878|2883.3|2877.3|5
1624500960000|2021-06-24 02:16:00|2885.1|2879.1|2887.5|2881.5|2887.6|2881.6|2885.1|2879.1|3
1624500970000|2021-06-24 02:16:10|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|2888.4|2882.4|1
1624500990000|2021-06-24 02:16:30|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|2888.8|2882.8|1
1624501000000|2021-06-24 02:16:40|2889|2883|2890.8|2884.8|2890.8|2884.8|2889|2883|2
1624501010000|2021-06-24 02:16:50|2890.9|2884.9|2890.8|2884.8|2890.9|2884.9|2890.8|2884.8|2
1624501020000|2021-06-24 02:17:00|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624501030000|2021-06-24 02:17:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624501040000|2021-06-24 02:17:20|2892.1|2886.1|2893.1|2887.1|2893.1|2887.1|2892.1|2886.1|2
1624501050000|2021-06-24 02:17:30|2892.8|2886.8|2893.6|2887.6|2893.6|2887.6|2892.8|2886.8|2
1624501100000|2021-06-24 02:18:20|2893.3|2887.3|2890.6|2884.6|2893.3|2887.3|2890.6|2884.6|3
1624501110000|2021-06-24 02:18:30|2890|2884|2890|2884|2890|2884|2890|2884|1
1624501120000|2021-06-24 02:18:40|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|2888.3|2882.3|1
1624501140000|2021-06-24 02:19:00|2888|2882|2887|2881|2888|2882|2887|2881|2
1624501150000|2021-06-24 02:19:10|2886.8|2880.8|2886.5|2880.5|2886.8|2880.8|2886.5|2880.5|2
1624501160000|2021-06-24 02:19:20|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|2886.8|2880.8|1
1624501400000|2021-06-24 02:23:20|2886.5|2880.5|2885.8|2879.8|2886.5|2880.5|2885.8|2879.8|2
1624501720000|2021-06-24 02:28:40|2887|2881|2885.8|2879.8|2887|2881|2885.8|2879.8|2
1624501730000|2021-06-24 02:28:50|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624501790000|2021-06-24 02:29:50|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624501800000|2021-06-24 02:30:00|2885|2879|2882.3|2876.3|2885|2879|2882.3|2876.3|4
1624501810000|2021-06-24 02:30:10|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|4
1624501820000|2021-06-24 02:30:20|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1624501850000|2021-06-24 02:30:50|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624501860000|2021-06-24 02:31:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1624501870000|2021-06-24 02:31:10|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624501920000|2021-06-24 02:32:00|2881|2875|2881|2875|2881|2875|2881|2875|1
1624502050000|2021-06-24 02:34:10|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624502060000|2021-06-24 02:34:20|2881|2875|2881|2875|2881|2875|2881|2875|1
1624502110000|2021-06-24 02:35:10|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624502120000|2021-06-24 02:35:20|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|2
1624502130000|2021-06-24 02:35:30|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624502140000|2021-06-24 02:35:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624502160000|2021-06-24 02:36:00|2882.8|2876.8|2883.3|2877.3|2883.3|2877.3|2882.8|2876.8|2
1624502190000|2021-06-24 02:36:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624502200000|2021-06-24 02:36:40|2883.8|2877.8|2884.3|2878.3|2884.5|2878.5|2883.8|2877.8|3
1624502230000|2021-06-24 02:37:10|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624502240000|2021-06-24 02:37:20|2884|2878|2884|2878|2884.3|2878.3|2884|2878|3
1624502250000|2021-06-24 02:37:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2884|2878|6
1624502310000|2021-06-24 02:38:30|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624502330000|2021-06-24 02:38:50|2884.5|2878.5|2884.3|2878.3|2884.5|2878.5|2884.3|2878.3|2
1624502350000|2021-06-24 02:39:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1624502380000|2021-06-24 02:39:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624502400000|2021-06-24 02:40:00|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|4
1624502410000|2021-06-24 02:40:10|2884|2878|2884|2878|2884|2878|2884|2878|1
1624502420000|2021-06-24 02:40:20|2883.5|2877.5|2883.3|2877.3|2883.5|2877.5|2883.3|2877.3|2
1624502460000|2021-06-24 02:41:00|2883|2877|2882.3|2876.3|2883|2877|2882.3|2876.3|3
1624502470000|2021-06-24 02:41:10|2882|2876|2882.5|2876.5|2882.5|2876.5|2882|2876|3
1624502480000|2021-06-24 02:41:20|2882.3|2876.3|2882|2876|2882.3|2876.3|2881.8|2875.8|6
1624502490000|2021-06-24 02:41:30|2881.8|2875.8|2881.3|2875.3|2881.8|2875.8|2881|2875|4
1624502500000|2021-06-24 02:41:40|2881|2875|2880|2874|2881|2875|2879.5|2873.5|9
1624502510000|2021-06-24 02:41:50|2879.5|2873.5|2879.5|2873.5|2879.8|2873.8|2879.5|2873.5|3
1624502520000|2021-06-24 02:42:00|2879.3|2873.3|2878.8|2872.8|2879.5|2873.5|2878.8|2872.8|7
1624502530000|2021-06-24 02:42:10|2879.3|2873.3|2879|2873|2879.5|2873.5|2879|2873|9
1624502540000|2021-06-24 02:42:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624502550000|2021-06-24 02:42:30|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1624502560000|2021-06-24 02:42:40|2879.3|2873.3|2879.8|2873.8|2879.8|2873.8|2879.3|2873.3|5
1624502570000|2021-06-24 02:42:50|2880|2874|2879.3|2873.3|2880|2874|2879.3|2873.3|8
1624502580000|2021-06-24 02:43:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|3
1624502590000|2021-06-24 02:43:10|2879.3|2873.3|2879|2873|2879.3|2873.3|2878.3|2872.3|7
1624502630000|2021-06-24 02:43:50|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624502640000|2021-06-24 02:44:00|2878.5|2872.5|2878.3|2872.3|2878.5|2872.5|2878.3|2872.3|2
1624502650000|2021-06-24 02:44:10|2878|2872|2878|2872|2878|2872|2877.5|2871.5|6
1624502660000|2021-06-24 02:44:20|2877.8|2871.8|2878|2872|2878|2872|2877.8|2871.8|6
1624502670000|2021-06-24 02:44:30|2877.8|2871.8|2877.8|2871.8|2878|2872|2877.8|2871.8|5
1624502680000|2021-06-24 02:44:40|2878|2872|2877.5|2871.5|2878|2872|2877.3|2871.3|7
1624502700000|2021-06-24 02:45:00|2877.8|2871.8|2877.8|2871.8|2878.5|2872.5|2877.8|2871.8|6
1624502710000|2021-06-24 02:45:10|2878|2872|2878|2872|2878|2872|2878|2872|1
1624502720000|2021-06-24 02:45:20|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1624502750000|2021-06-24 02:45:50|2878.4|2872.4|2878.4|2872.4|2878.4|2872.4|2878.3|2872.3|3
1624502760000|2021-06-24 02:46:00|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|2
1624502780000|2021-06-24 02:46:20|2878.3|2872.3|2878|2872|2878.3|2872.3|2878|2872|2
1624502790000|2021-06-24 02:46:30|2877.8|2871.8|2877.5|2871.5|2877.8|2871.8|2877.5|2871.5|2
1624502820000|2021-06-24 02:47:00|2877.3|2871.3|2877|2871|2877.3|2871.3|2876.8|2870.8|5
1624502830000|2021-06-24 02:47:10|2876.8|2870.8|2877|2871|2877.3|2871.3|2876.8|2870.8|3
1624502840000|2021-06-24 02:47:20|2876.8|2870.8|2876.5|2870.5|2876.8|2870.8|2875.9|2869.9|4
1624502850000|2021-06-24 02:47:30|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624502880000|2021-06-24 02:48:00|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|6
1624502890000|2021-06-24 02:48:10|2875.8|2869.8|2876.3|2870.3|2876.5|2870.5|2875.8|2869.8|5
1624502900000|2021-06-24 02:48:20|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1624502910000|2021-06-24 02:48:30|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1624502930000|2021-06-24 02:48:50|2876|2870|2876|2870|2876.4|2870.4|2875.5|2869.5|7
1624502940000|2021-06-24 02:49:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.1|2870.1|3
1624502960000|2021-06-24 02:49:20|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|3
1624502970000|2021-06-24 02:49:30|2876.6|2870.6|2876.5|2870.5|2876.6|2870.6|2876.5|2870.5|4
1624502980000|2021-06-24 02:49:40|2876.6|2870.6|2876.5|2870.5|2876.6|2870.6|2876.5|2870.5|2
1624503010000|2021-06-24 02:50:10|2876.6|2870.6|2876.8|2870.8|2876.8|2870.8|2876.6|2870.6|2
1624503020000|2021-06-24 02:50:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624503030000|2021-06-24 02:50:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624503040000|2021-06-24 02:50:40|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|2876.6|2870.6|1
1624503060000|2021-06-24 02:51:00|2876.8|2870.8|2876.9|2870.9|2876.9|2870.9|2876.8|2870.8|2
1624503080000|2021-06-24 02:51:20|2877|2871|2877|2871|2877|2871|2877|2871|1
1624503100000|2021-06-24 02:51:40|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624503120000|2021-06-24 02:52:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1624503150000|2021-06-24 02:52:30|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|2
1624503160000|2021-06-24 02:52:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1624503170000|2021-06-24 02:52:50|2877.8|2871.8|2877.1|2871.1|2877.8|2871.8|2877.1|2871.1|3
1624503200000|2021-06-24 02:53:20|2877.3|2871.3|2878.3|2872.3|2878.3|2872.3|2877.3|2871.3|5
1624503220000|2021-06-24 02:53:40|2878|2872|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|3
1624503230000|2021-06-24 02:53:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1624503240000|2021-06-24 02:54:00|2877.3|2871.3|2878|2872|2878.3|2872.3|2877.3|2871.3|4
1624503260000|2021-06-24 02:54:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|2
1624503270000|2021-06-24 02:54:30|2876.5|2870.5|2876.3|2870.3|2876.5|2870.5|2876.3|2870.3|2
1624503280000|2021-06-24 02:54:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2876|2870|2
1624503300000|2021-06-24 02:55:00|2876|2870|2876|2870|2876.4|2870.4|2875.3|2869.3|9
1624503360000|2021-06-24 02:56:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624503370000|2021-06-24 02:56:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624503480000|2021-06-24 02:58:00|2875.3|2869.3|2875|2869|2875.3|2869.3|2875|2869|2
1624503490000|2021-06-24 02:58:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624503500000|2021-06-24 02:58:20|2874.3|2868.3|2875|2869|2875|2869|2874.3|2868.3|2
1624503540000|2021-06-24 02:59:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624503580000|2021-06-24 02:59:40|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|6
1624503630000|2021-06-24 03:00:30|2875.6|2869.6|2875.5|2869.5|2875.6|2869.6|2875.5|2869.5|2
1624503700000|2021-06-24 03:01:40|2876.1|2870.1|2875.6|2869.6|2876.1|2870.1|2875.6|2869.6|2
1624503730000|2021-06-24 03:02:10|2875.9|2869.9|2875.5|2869.5|2875.9|2869.9|2875|2869|5
1624503740000|2021-06-24 03:02:20|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624503750000|2021-06-24 03:02:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624503780000|2021-06-24 03:03:00|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|2
1624503790000|2021-06-24 03:03:10|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624503800000|2021-06-24 03:03:20|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624503870000|2021-06-24 03:04:30|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624503880000|2021-06-24 03:04:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1624503910000|2021-06-24 03:05:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624503920000|2021-06-24 03:05:20|2877.8|2871.8|2878.3|2872.3|2878.3|2872.3|2877.8|2871.8|2
1624503930000|2021-06-24 03:05:30|2878.5|2872.5|2878.8|2872.8|2878.8|2872.8|2878.5|2872.5|2
1624504010000|2021-06-24 03:06:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1624504030000|2021-06-24 03:07:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624504100000|2021-06-24 03:08:20|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1624504140000|2021-06-24 03:09:00|2879.5|2873.5|2880.3|2874.3|2880.6|2874.6|2879.5|2873.5|6
1624504150000|2021-06-24 03:09:10|2880|2874|2879.8|2873.8|2880|2874|2879.8|2873.8|2
1624504160000|2021-06-24 03:09:20|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624504250000|2021-06-24 03:10:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1624504260000|2021-06-24 03:11:00|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|2879.8|2873.8|1
1624504290000|2021-06-24 03:11:30|2880|2874|2880|2874|2880|2874|2880|2874|1
1624504300000|2021-06-24 03:11:40|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1624504310000|2021-06-24 03:11:50|2879.8|2873.8|2880|2874|2880|2874|2879.8|2873.8|2
1624504320000|2021-06-24 03:12:00|2879.8|2873.8|2879.4|2873.4|2879.8|2873.8|2878.8|2872.8|5
1624504330000|2021-06-24 03:12:10|2878.8|2872.8|2879.3|2873.3|2879.3|2873.3|2878.5|2872.5|5
1624504340000|2021-06-24 03:12:20|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|2878.5|2872.5|1
1624504350000|2021-06-24 03:12:30|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1624504360000|2021-06-24 03:12:40|2878.5|2872.5|2879.1|2873.1|2879.1|2873.1|2878.5|2872.5|2
1624504370000|2021-06-24 03:12:50|2878.5|2872.5|2878.5|2872.5|2878.8|2872.8|2878.5|2872.5|3
1624504390000|2021-06-24 03:13:10|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1624504400000|2021-06-24 03:13:20|2878|2872|2877.5|2871.5|2878|2872|2877.5|2871.5|2
1624504430000|2021-06-24 03:13:50|2877.8|2871.8|2878.5|2872.5|2878.5|2872.5|2877.8|2871.8|3
1624504440000|2021-06-24 03:14:00|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1624504510000|2021-06-24 03:15:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624504520000|2021-06-24 03:15:20|2877.3|2871.3|2877.4|2871.4|2877.4|2871.4|2876.3|2870.3|7
1624504530000|2021-06-24 03:15:30|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|2877.3|2871.3|1
1624504540000|2021-06-24 03:15:40|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624504550000|2021-06-24 03:15:50|2876|2870|2876|2870|2876|2870|2876|2870|1
1624504560000|2021-06-24 03:16:00|2875.8|2869.8|2875.8|2869.8|2876|2870|2875.8|2869.8|3
1624504580000|2021-06-24 03:16:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624504600000|2021-06-24 03:16:40|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.5|2869.5|2
1624504610000|2021-06-24 03:16:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624504620000|2021-06-24 03:17:00|2875.3|2869.3|2875|2869|2875.6|2869.6|2875|2869|6
1624504630000|2021-06-24 03:17:10|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875|2869|3
1624504640000|2021-06-24 03:17:20|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|2875.1|2869.1|1
1624504660000|2021-06-24 03:17:40|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1624504670000|2021-06-24 03:17:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624504680000|2021-06-24 03:18:00|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624504760000|2021-06-24 03:19:20|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624504800000|2021-06-24 03:20:00|2876|2870|2876|2870|2876|2870|2875.8|2869.8|3
1624504810000|2021-06-24 03:20:10|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875.3|2869.3|6
1624504820000|2021-06-24 03:20:20|2875.8|2869.8|2875.5|2869.5|2875.8|2869.8|2875|2869|7
1624504830000|2021-06-24 03:20:30|2875|2869|2875.5|2869.5|2875.5|2869.5|2875|2869|6
1624504840000|2021-06-24 03:20:40|2875|2869|2875|2869|2875|2869|2875|2869|1
1624504850000|2021-06-24 03:20:50|2875.5|2869.5|2875|2869|2875.5|2869.5|2875|2869|8
1624504870000|2021-06-24 03:21:10|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624504880000|2021-06-24 03:21:20|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.5|2868.5|2
1624504890000|2021-06-24 03:21:30|2874.5|2868.5|2875|2869|2875|2869|2874.3|2868.3|4
1624504900000|2021-06-24 03:21:40|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624504910000|2021-06-24 03:21:50|2875|2869|2875|2869|2875|2869|2875|2869|1
1624505000000|2021-06-24 03:23:20|2875.3|2869.3|2875.5|2869.5|2875.5|2869.5|2875.3|2869.3|2
1624505010000|2021-06-24 03:23:30|2875.8|2869.8|2876.5|2870.5|2876.5|2870.5|2875.8|2869.8|2
1624505100000|2021-06-24 03:25:00|2877|2871|2877|2871|2877|2871|2877|2871|1
1624505120000|2021-06-24 03:25:20|2876.5|2870.5|2877|2871|2877|2871|2876.5|2870.5|4
1624505130000|2021-06-24 03:25:30|2877.3|2871.3|2876.8|2870.8|2877.3|2871.3|2876|2870|10
1624505140000|2021-06-24 03:25:40|2877|2871|2877|2871|2877|2871|2877|2871|1
1624505170000|2021-06-24 03:26:10|2877.3|2871.3|2877.8|2871.8|2877.8|2871.8|2877.3|2871.3|4
1624505190000|2021-06-24 03:26:30|2878|2872|2878.3|2872.3|2878.3|2872.3|2878|2872|2
1624505230000|2021-06-24 03:27:10|2878|2872|2877.8|2871.8|2878|2872|2877.8|2871.8|2
1624505240000|2021-06-24 03:27:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624505280000|2021-06-24 03:28:00|2877.3|2871.3|2877.5|2871.5|2877.5|2871.5|2877.3|2871.3|2
1624505310000|2021-06-24 03:28:30|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|2877.1|2871.1|1
1624505320000|2021-06-24 03:28:40|2876.8|2870.8|2877.3|2871.3|2877.3|2871.3|2876.8|2870.8|2
1624505330000|2021-06-24 03:28:50|2876.5|2870.5|2877.1|2871.1|2877.1|2871.1|2876.5|2870.5|8
1624505340000|2021-06-24 03:29:00|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624505350000|2021-06-24 03:29:10|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|2876.5|2870.5|1
1624505360000|2021-06-24 03:29:20|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876|2870|3
1624505440000|2021-06-24 03:30:40|2878|2872|2878|2872|2878|2872|2878|2872|1
1624505510000|2021-06-24 03:31:50|2878.3|2872.3|2879.8|2873.8|2879.8|2873.8|2878.3|2872.3|2
1624505520000|2021-06-24 03:32:00|2879.3|2873.3|2879|2873|2879.3|2873.3|2879|2873|2
1624505780000|2021-06-24 03:36:20|2880.3|2874.3|2880.5|2874.5|2880.8|2874.8|2880.3|2874.3|3
1624505850000|2021-06-24 03:37:30|2879.9|2873.9|2879.8|2873.8|2879.9|2873.9|2879.8|2873.8|2
1624506010000|2021-06-24 03:40:10|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624506020000|2021-06-24 03:40:20|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|2876.8|2870.8|1
1624506030000|2021-06-24 03:40:30|2876.9|2870.9|2877.5|2871.5|2877.5|2871.5|2876.9|2870.9|2
1624506040000|2021-06-24 03:40:40|2877.3|2871.3|2875.8|2869.8|2877.3|2871.3|2875.8|2869.8|2
1624506350000|2021-06-24 03:45:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624506710000|2021-06-24 03:51:50|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624506830000|2021-06-24 03:53:50|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624507100000|2021-06-24 03:58:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624507120000|2021-06-24 03:58:40|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624507170000|2021-06-24 03:59:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624507560000|2021-06-24 04:06:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624507580000|2021-06-24 04:06:20|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624510380000|2021-06-24 04:53:00|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|2875.8|2869.8|1
1624510860000|2021-06-24 05:01:00|2875.5|2869.5|2875.8|2869.8|2875.8|2869.8|2875.5|2869.5|2
1624511330000|2021-06-24 05:08:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624511830000|2021-06-24 05:17:10|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|2875.3|2869.3|1
1624512390000|2021-06-24 05:26:30|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624512600000|2021-06-24 05:30:00|2875.3|2869.3|2873.5|2867.5|2875.3|2869.3|2873.5|2867.5|6
1624512610000|2021-06-24 05:30:10|2873.4|2867.4|2872.5|2866.5|2873.4|2867.4|2872.3|2866.3|8
1624512620000|2021-06-24 05:30:20|2872.8|2866.8|2872.8|2866.8|2873.3|2867.3|2872.8|2866.8|11
1624512640000|2021-06-24 05:30:40|2872.5|2866.5|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|3
1624512650000|2021-06-24 05:30:50|2872.8|2866.8|2872.5|2866.5|2872.8|2866.8|2872.5|2866.5|2
1624512660000|2021-06-24 05:31:00|2872.8|2866.8|2872.8|2866.8|2873|2867|2872.5|2866.5|5
1624512670000|2021-06-24 05:31:10|2872.5|2866.5|2872|2866|2872.5|2866.5|2872|2866|2
1624512700000|2021-06-24 05:31:40|2871.8|2865.8|2871.8|2865.8|2872|2866|2871.8|2865.8|3
1624512710000|2021-06-24 05:31:50|2871.3|2865.3|2871.5|2865.5|2871.5|2865.5|2871.3|2865.3|2
1624512720000|2021-06-24 05:32:00|2871.8|2865.8|2871.3|2865.3|2871.8|2865.8|2871.3|2865.3|3
1624512740000|2021-06-24 05:32:20|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|2871.5|2865.5|1
1624512750000|2021-06-24 05:32:30|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|1
1624512760000|2021-06-24 05:32:40|2872.3|2866.3|2872|2866|2872.5|2866.5|2872|2866|3
1624512770000|2021-06-24 05:32:50|2872.3|2866.3|2872|2866|2872.3|2866.3|2871.8|2865.8|4
1624512780000|2021-06-24 05:33:00|2871.8|2865.8|2872.8|2866.8|2872.8|2866.8|2871.8|2865.8|4
1624512790000|2021-06-24 05:33:10|2873|2867|2872.8|2866.8|2874.5|2868.5|2872.8|2866.8|10
1624512800000|2021-06-24 05:33:20|2872.5|2866.5|2872.8|2866.8|2872.8|2866.8|2872.5|2866.5|2
1624512810000|2021-06-24 05:33:30|2872.5|2866.5|2872.3|2866.3|2872.5|2866.5|2872.3|2866.3|4
1624512820000|2021-06-24 05:33:40|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1624512830000|2021-06-24 05:33:50|2872|2866|2871.8|2865.8|2872|2866|2871.8|2865.8|2
1624512840000|2021-06-24 05:34:00|2872|2866|2872|2866|2872|2866|2872|2866|1
1624512870000|2021-06-24 05:34:30|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624512880000|2021-06-24 05:34:40|2872.5|2866.5|2873.8|2867.8|2874|2868|2872.5|2866.5|8
1624512890000|2021-06-24 05:34:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1624512930000|2021-06-24 05:35:30|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624512940000|2021-06-24 05:35:40|2874|2868|2874|2868|2874|2868|2874|2868|1
1624512970000|2021-06-24 05:36:10|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624512980000|2021-06-24 05:36:20|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|2
1624513000000|2021-06-24 05:36:40|2876|2870|2876.3|2870.3|2876.3|2870.3|2875.8|2869.8|4
1624513010000|2021-06-24 05:36:50|2876|2870|2875.3|2869.3|2876|2870|2875.3|2869.3|3
1624513020000|2021-06-24 05:37:00|2875|2869|2874.5|2868.5|2875|2869|2874.3|2868.3|4
1624513030000|2021-06-24 05:37:10|2874.8|2868.8|2874.3|2868.3|2875|2869|2874.3|2868.3|4
1624513040000|2021-06-24 05:37:20|2874.5|2868.5|2874.8|2868.8|2874.8|2868.8|2874.3|2868.3|6
1624513050000|2021-06-24 05:37:30|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|2874.5|2868.5|1
1624513070000|2021-06-24 05:37:50|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|2874.3|2868.3|1
1624513080000|2021-06-24 05:38:00|2874|2868|2873.5|2867.5|2874|2868|2873.5|2867.5|3
1624513090000|2021-06-24 05:38:10|2873.6|2867.6|2874.8|2868.8|2874.8|2868.8|2873.6|2867.6|6
1624513110000|2021-06-24 05:38:30|2875.1|2869.1|2874.9|2868.9|2875.1|2869.1|2874.9|2868.9|4
1624513130000|2021-06-24 05:38:50|2875.3|2869.3|2876|2870|2876|2870|2875.3|2869.3|3
1624513140000|2021-06-24 05:39:00|2876.3|2870.3|2875.9|2869.9|2876.3|2870.3|2875.5|2869.5|4
1624513150000|2021-06-24 05:39:10|2876.5|2870.5|2876.5|2870.5|2876.8|2870.8|2876.5|2870.5|3
1624513160000|2021-06-24 05:39:20|2876.3|2870.3|2876|2870|2876.5|2870.5|2876|2870|4
1624513200000|2021-06-24 05:40:00|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624513220000|2021-06-24 05:40:20|2876|2870|2875.8|2869.8|2876|2870|2875.8|2869.8|2
1624513250000|2021-06-24 05:40:50|2875.4|2869.4|2875.3|2869.3|2875.4|2869.4|2875.3|2869.3|2
1624513280000|2021-06-24 05:41:20|2875|2869|2875|2869|2875|2869|2875|2869|1
1624513290000|2021-06-24 05:41:30|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|2874.8|2868.8|1
1624513340000|2021-06-24 05:42:20|2874.5|2868.5|2873.8|2867.8|2874.5|2868.5|2873.8|2867.8|3
1624513450000|2021-06-24 05:44:10|2874|2868|2874.3|2868.3|2874.3|2868.3|2874|2868|2
1624513460000|2021-06-24 05:44:20|2874.5|2868.5|2875.8|2869.8|2875.8|2869.8|2874.5|2868.5|2
1624513490000|2021-06-24 05:44:50|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|2875.5|2869.5|1
1624513530000|2021-06-24 05:45:30|2874.8|2868.8|2873.8|2867.8|2874.8|2868.8|2873.8|2867.8|3
1624513570000|2021-06-24 05:46:10|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|2873.5|2867.5|1
1624513600000|2021-06-24 05:46:40|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624513610000|2021-06-24 05:46:50|2873|2867|2873|2867|2873|2867|2873|2867|1
1624513620000|2021-06-24 05:47:00|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624513640000|2021-06-24 05:47:20|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|4
1624513650000|2021-06-24 05:47:30|2872.3|2866.3|2872|2866|2872.3|2866.3|2872|2866|2
1624513660000|2021-06-24 05:47:40|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|2872.3|2866.3|1
1624513690000|2021-06-24 05:48:10|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|2872.5|2866.5|1
1624513700000|2021-06-24 05:48:20|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|2873.3|2867.3|1
1624513710000|2021-06-24 05:48:30|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|2872.6|2866.6|1
1624513720000|2021-06-24 05:48:40|2873|2867|2873.5|2867.5|2873.5|2867.5|2872.5|2866.5|5
1624513730000|2021-06-24 05:48:50|2873.3|2867.3|2873.5|2867.5|2873.5|2867.5|2873.3|2867.3|2
1624513740000|2021-06-24 05:49:00|2873.3|2867.3|2873.8|2867.8|2873.8|2867.8|2873.3|2867.3|5
1624513770000|2021-06-24 05:49:30|2873.5|2867.5|2873|2867|2873.5|2867.5|2873|2867|3
1624513810000|2021-06-24 05:50:10|2872.8|2866.8|2872|2866|2872.8|2866.8|2872|2866|3
1624513820000|2021-06-24 05:50:20|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|2871.6|2865.6|1
1624513840000|2021-06-24 05:50:40|2871.8|2865.8|2871.8|2865.8|2871.8|2865.8|2871.6|2865.6|3
1624513850000|2021-06-24 05:50:50|2872.3|2866.3|2873|2867|2873|2867|2872|2866|8
1624513860000|2021-06-24 05:51:00|2873.3|2867.3|2874|2868|2874|2868|2873.3|2867.3|4
1624513870000|2021-06-24 05:51:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624513880000|2021-06-24 05:51:20|2873.5|2867.5|2873.8|2867.8|2873.8|2867.8|2873.5|2867.5|2
1624513910000|2021-06-24 05:51:50|2874|2868|2874|2868|2874|2868|2874|2868|1
1624513930000|2021-06-24 05:52:10|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|2873.8|2867.8|1
1624513940000|2021-06-24 05:52:20|2874|2868|2874|2868|2874|2868|2874|2868|1
1624513990000|2021-06-24 05:53:10|2874.1|2868.1|2874.3|2868.3|2874.3|2868.3|2874.1|2868.1|2
1624514020000|2021-06-24 05:53:40|2874.8|2868.8|2876.3|2870.3|2876.3|2870.3|2874.8|2868.8|2
1624514030000|2021-06-24 05:53:50|2876.1|2870.1|2876.3|2870.3|2876.3|2870.3|2876.1|2870.1|2
1624514050000|2021-06-24 05:54:10|2876.6|2870.6|2877|2871|2877|2871|2876.6|2870.6|3
1624514060000|2021-06-24 05:54:20|2877.3|2871.3|2877.5|2871.5|2877.8|2871.8|2877.3|2871.3|4
1624514080000|2021-06-24 05:54:40|2877.8|2871.8|2879|2873|2879|2873|2877.8|2871.8|4
1624514090000|2021-06-24 05:54:50|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879|2873|3
1624514100000|2021-06-24 05:55:00|2879.5|2873.5|2879|2873|2879.5|2873.5|2879|2873|5
1624514110000|2021-06-24 05:55:10|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1624514140000|2021-06-24 05:55:40|2879.3|2873.3|2879.1|2873.1|2879.3|2873.3|2879.1|2873.1|2
1624514170000|2021-06-24 05:56:10|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879|2873|3
1624514190000|2021-06-24 05:56:30|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514210000|2021-06-24 05:56:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1624514220000|2021-06-24 05:57:00|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624514280000|2021-06-24 05:58:00|2879|2873|2879.5|2873.5|2879.5|2873.5|2879|2873|3
1624514290000|2021-06-24 05:58:10|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1624514300000|2021-06-24 05:58:20|2879.3|2873.3|2879.5|2873.5|2879.5|2873.5|2879.3|2873.3|2
1624514310000|2021-06-24 05:58:30|2879.3|2873.3|2879|2873|2879.5|2873.5|2879|2873|4
1624514320000|2021-06-24 05:58:40|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624514350000|2021-06-24 05:59:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514380000|2021-06-24 05:59:40|2878.3|2872.3|2878.5|2872.5|2878.5|2872.5|2878.3|2872.3|4
1624514390000|2021-06-24 05:59:50|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|2878.3|2872.3|1
1624514400000|2021-06-24 06:00:00|2878|2872|2878|2872|2878|2872|2877.9|2871.9|3
1624514430000|2021-06-24 06:00:30|2877.8|2871.8|2876.5|2870.5|2877.8|2871.8|2876.5|2870.5|5
1624514450000|2021-06-24 06:00:50|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|2876.3|2870.3|1
1624514460000|2021-06-24 06:01:00|2877|2871|2877.8|2871.8|2877.8|2871.8|2877|2871|4
1624514480000|2021-06-24 06:01:20|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|2877.5|2871.5|1
1624514530000|2021-06-24 06:02:10|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|2877.8|2871.8|1
1624514560000|2021-06-24 06:02:40|2878|2872|2878.8|2872.8|2878.8|2872.8|2878|2872|2
1624514580000|2021-06-24 06:03:00|2879|2873|2878.9|2872.9|2879.3|2873.3|2878.9|2872.9|4
1624514590000|2021-06-24 06:03:10|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|2879.1|2873.1|1
1624514610000|2021-06-24 06:03:30|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624514630000|2021-06-24 06:03:50|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514650000|2021-06-24 06:04:10|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|2878.8|2872.8|1
1624514660000|2021-06-24 06:04:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514680000|2021-06-24 06:04:40|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|2879.5|2873.5|1
1624514700000|2021-06-24 06:05:00|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|2879.3|2873.3|1
1624514710000|2021-06-24 06:05:10|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514730000|2021-06-24 06:05:30|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|2878.9|2872.9|1
1624514760000|2021-06-24 06:06:00|2879|2873|2879|2873|2879|2873|2879|2873|1
1624514770000|2021-06-24 06:06:10|2879.3|2873.3|2880.3|2874.3|2880.3|2874.3|2879.3|2873.3|2
1624514780000|2021-06-24 06:06:20|2880.5|2874.5|2880.3|2874.3|2880.5|2874.5|2880.3|2874.3|2
1624514790000|2021-06-24 06:06:30|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1624514800000|2021-06-24 06:06:40|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|4
1624514810000|2021-06-24 06:06:50|2881|2875|2881|2875|2881|2875|2881|2875|1
1624514820000|2021-06-24 06:07:00|2881.3|2875.3|2882|2876|2882.3|2876.3|2881.3|2875.3|4
1624514830000|2021-06-24 06:07:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|3
1624514840000|2021-06-24 06:07:20|2882|2876|2882.3|2876.3|2882.3|2876.3|2882|2876|2
1624514850000|2021-06-24 06:07:30|2882.5|2876.5|2881.8|2875.8|2882.5|2876.5|2881.8|2875.8|4
1624514860000|2021-06-24 06:07:40|2882|2876|2882|2876|2882|2876|2882|2876|1
1624514870000|2021-06-24 06:07:50|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624514880000|2021-06-24 06:08:00|2882|2876|2882|2876|2882|2876|2882|2876|1
1624514890000|2021-06-24 06:08:10|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.3|2875.3|3
1624514900000|2021-06-24 06:08:20|2881.3|2875.3|2880.8|2874.8|2881.3|2875.3|2880.8|2874.8|3
1624514910000|2021-06-24 06:08:30|2881|2875|2881|2875|2881|2875|2881|2875|1
1624514920000|2021-06-24 06:08:40|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1624514940000|2021-06-24 06:09:00|2881.8|2875.8|2882.3|2876.3|2882.3|2876.3|2881.5|2875.5|4
1624514950000|2021-06-24 06:09:10|2882|2876|2882|2876|2882.3|2876.3|2882|2876|3
1624514960000|2021-06-24 06:09:20|2882.3|2876.3|2882.3|2876.3|2882.8|2876.8|2882|2876|7
1624514970000|2021-06-24 06:09:30|2882|2876|2882|2876|2882|2876|2881.8|2875.8|3
1624514980000|2021-06-24 06:09:40|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624515000000|2021-06-24 06:10:00|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624515010000|2021-06-24 06:10:10|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624515030000|2021-06-24 06:10:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624515050000|2021-06-24 06:10:50|2881|2875|2880.3|2874.3|2881.5|2875.5|2880.3|2874.3|4
1624515060000|2021-06-24 06:11:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624515070000|2021-06-24 06:11:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1624515090000|2021-06-24 06:11:30|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|2
1624515110000|2021-06-24 06:11:50|2881.5|2875.5|2882.8|2876.8|2882.8|2876.8|2881.5|2875.5|3
1624515120000|2021-06-24 06:12:00|2883|2877|2883|2877|2883|2877|2883|2877|1
1624515140000|2021-06-24 06:12:20|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624515150000|2021-06-24 06:12:30|2883|2877|2883|2877|2883|2877|2883|2877|1
1624515190000|2021-06-24 06:13:10|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624515200000|2021-06-24 06:13:20|2883|2877|2883|2877|2883|2877|2883|2877|1
1624515220000|2021-06-24 06:13:40|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624515240000|2021-06-24 06:14:00|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624515250000|2021-06-24 06:14:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624515260000|2021-06-24 06:14:20|2883.3|2877.3|2883.5|2877.5|2883.8|2877.8|2883.3|2877.3|4
1624515270000|2021-06-24 06:14:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624515280000|2021-06-24 06:14:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624515300000|2021-06-24 06:15:00|2883.8|2877.8|2884|2878|2884|2878|2883.3|2877.3|4
1624515310000|2021-06-24 06:15:10|2883.8|2877.8|2884.5|2878.5|2884.5|2878.5|2883.8|2877.8|3
1624515330000|2021-06-24 06:15:30|2884.3|2878.3|2884|2878|2884.3|2878.3|2883.8|2877.8|8
1624515340000|2021-06-24 06:15:40|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|5
1624515360000|2021-06-24 06:16:00|2885.3|2879.3|2885|2879|2885.3|2879.3|2884.8|2878.8|4
1624515370000|2021-06-24 06:16:10|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624515390000|2021-06-24 06:16:30|2884.5|2878.5|2885.5|2879.5|2885.5|2879.5|2884.5|2878.5|5
1624515400000|2021-06-24 06:16:40|2885.3|2879.3|2885|2879|2885.3|2879.3|2885|2879|2
1624515410000|2021-06-24 06:16:50|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|2884.8|2878.8|1
1624515420000|2021-06-24 06:17:00|2884.5|2878.5|2884.8|2878.8|2884.8|2878.8|2884|2878|7
1624515430000|2021-06-24 06:17:10|2885|2879|2885.3|2879.3|2885.3|2879.3|2885|2879|6
1624515450000|2021-06-24 06:17:30|2885|2879|2885|2879|2885|2879|2885|2879|1
1624515460000|2021-06-24 06:17:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624515470000|2021-06-24 06:17:50|2885|2879|2885|2879|2885|2879|2885|2879|1
1624515480000|2021-06-24 06:18:00|2884.8|2878.8|2885|2879|2885|2879|2884.8|2878.8|2
1624515520000|2021-06-24 06:18:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624515580000|2021-06-24 06:19:40|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1624515600000|2021-06-24 06:20:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624515620000|2021-06-24 06:20:20|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|4
1624515630000|2021-06-24 06:20:30|2886.3|2880.3|2886|2880|2886.3|2880.3|2886|2880|2
1624515660000|2021-06-24 06:21:00|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|2885.8|2879.8|1
1624515670000|2021-06-24 06:21:10|2886|2880|2886.3|2880.3|2886.5|2880.5|2886|2880|5
1624515680000|2021-06-24 06:21:20|2886|2880|2885.8|2879.8|2886|2880|2885.8|2879.8|6
1624515700000|2021-06-24 06:21:40|2886|2880|2886|2880|2886|2880|2885.8|2879.8|3
1624515720000|2021-06-24 06:22:00|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|2886.3|2880.3|1
1624515730000|2021-06-24 06:22:10|2886|2880|2886|2880|2886|2880|2884.8|2878.8|7
1624515740000|2021-06-24 06:22:20|2885.8|2879.8|2885.5|2879.5|2886|2880|2885.5|2879.5|3
1624515750000|2021-06-24 06:22:30|2885.3|2879.3|2885.5|2879.5|2885.8|2879.8|2885.3|2879.3|6
1624515770000|2021-06-24 06:22:50|2885.3|2879.3|2884.3|2878.3|2885.3|2879.3|2884.3|2878.3|9
1624515800000|2021-06-24 06:23:20|2884|2878|2884|2878|2884|2878|2884|2878|1
1624515840000|2021-06-24 06:24:00|2884.3|2878.3|2885.5|2879.5|2885.5|2879.5|2884.3|2878.3|4
1624515860000|2021-06-24 06:24:20|2885.3|2879.3|2885.5|2879.5|2885.5|2879.5|2885|2879|4
1624515880000|2021-06-24 06:24:40|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|2885.3|2879.3|1
1624515890000|2021-06-24 06:24:50|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|2885.5|2879.5|1
1624515920000|2021-06-24 06:25:20|2885.3|2879.3|2883.9|2877.9|2885.3|2879.3|2883.9|2877.9|6
1624515930000|2021-06-24 06:25:30|2884|2878|2883.5|2877.5|2884|2878|2883.5|2877.5|3
1624515950000|2021-06-24 06:25:50|2883.3|2877.3|2883|2877|2883.3|2877.3|2882.9|2876.9|4
1624515960000|2021-06-24 06:26:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624515970000|2021-06-24 06:26:10|2883|2877|2883|2877|2883|2877|2883|2877|1
1624515980000|2021-06-24 06:26:20|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2881.8|2875.8|5
1624515990000|2021-06-24 06:26:30|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|2882.4|2876.4|1
1624516040000|2021-06-24 06:27:20|2882.8|2876.8|2882.5|2876.5|2883.3|2877.3|2882.5|2876.5|5
1624516060000|2021-06-24 06:27:40|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624516070000|2021-06-24 06:27:50|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624516080000|2021-06-24 06:28:00|2883|2877|2883.3|2877.3|2883.3|2877.3|2883|2877|2
1624516110000|2021-06-24 06:28:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624516120000|2021-06-24 06:28:40|2882.9|2876.9|2882.5|2876.5|2883|2877|2882.5|2876.5|10
1624516150000|2021-06-24 06:29:10|2882.8|2876.8|2883|2877|2883|2877|2882.8|2876.8|2
1624516190000|2021-06-24 06:29:50|2883.5|2877.5|2883.8|2877.8|2883.8|2877.8|2883.5|2877.5|4
1624516200000|2021-06-24 06:30:00|2884|2878|2884|2878|2884.3|2878.3|2884|2878|3
1624516210000|2021-06-24 06:30:10|2883.6|2877.6|2883.8|2877.8|2883.8|2877.8|2883.6|2877.6|2
1624516220000|2021-06-24 06:30:20|2884|2878|2884.5|2878.5|2884.8|2878.8|2884|2878|7
1624516230000|2021-06-24 06:30:30|2884.3|2878.3|2883.8|2877.8|2884.3|2878.3|2883.8|2877.8|2
1624516240000|2021-06-24 06:30:40|2884|2878|2884.3|2878.3|2884.3|2878.3|2884|2878|2
1624516250000|2021-06-24 06:30:50|2884|2878|2884|2878|2884|2878|2884|2878|1
1624516260000|2021-06-24 06:31:00|2883.8|2877.8|2883|2877|2883.8|2877.8|2882.5|2876.5|7
1624516270000|2021-06-24 06:31:10|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624516280000|2021-06-24 06:31:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624516290000|2021-06-24 06:31:30|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|2
1624516300000|2021-06-24 06:31:40|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|4
1624516310000|2021-06-24 06:31:50|2882.8|2876.8|2882.8|2876.8|2883|2877|2882.8|2876.8|3
1624516330000|2021-06-24 06:32:10|2882.5|2876.5|2882|2876|2882.5|2876.5|2882|2876|3
1624516340000|2021-06-24 06:32:20|2882.5|2876.5|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|3
1624516350000|2021-06-24 06:32:30|2882.3|2876.3|2882|2876|2882.3|2876.3|2882|2876|2
1624516360000|2021-06-24 06:32:40|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|3
1624516380000|2021-06-24 06:33:00|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|6
1624516390000|2021-06-24 06:33:10|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624516410000|2021-06-24 06:33:30|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624516420000|2021-06-24 06:33:40|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|4
1624516430000|2021-06-24 06:33:50|2880.5|2874.5|2880.4|2874.4|2880.5|2874.5|2880.4|2874.4|2
1624516450000|2021-06-24 06:34:10|2880|2874|2880|2874|2880|2874|2880|2874|1
1624516480000|2021-06-24 06:34:40|2880.3|2874.3|2880|2874|2880.3|2874.3|2880|2874|2
1624516490000|2021-06-24 06:34:50|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|2880.3|2874.3|1
1624516510000|2021-06-24 06:35:10|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|2880.5|2874.5|1
1624516520000|2021-06-24 06:35:20|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624516560000|2021-06-24 06:36:00|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881|2875|5
1624516580000|2021-06-24 06:36:20|2881.3|2875.3|2882.3|2876.3|2882.3|2876.3|2881.3|2875.3|6
1624516590000|2021-06-24 06:36:30|2882|2876|2882.1|2876.1|2882.5|2876.5|2882|2876|4
1624516600000|2021-06-24 06:36:40|2882.3|2876.3|2882.1|2876.1|2882.5|2876.5|2882.1|2876.1|5
1624516620000|2021-06-24 06:37:00|2882|2876|2881.4|2875.4|2882|2876|2881.4|2875.4|2
1624516630000|2021-06-24 06:37:10|2881.1|2875.1|2882|2876|2882|2876|2881.1|2875.1|4
1624516640000|2021-06-24 06:37:20|2881.8|2875.8|2881.1|2875.1|2881.8|2875.8|2881.1|2875.1|5
1624516650000|2021-06-24 06:37:30|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|2881.4|2875.4|1
1624516660000|2021-06-24 06:37:40|2881.5|2875.5|2882.5|2876.5|2882.5|2876.5|2881.5|2875.5|2
1624516670000|2021-06-24 06:37:50|2883|2877|2882.5|2876.5|2883|2877|2882.5|2876.5|2
1624516680000|2021-06-24 06:38:00|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|2882.8|2876.8|1
1624516690000|2021-06-24 06:38:10|2883|2877|2883.5|2877.5|2883.5|2877.5|2883|2877|5
1624516700000|2021-06-24 06:38:20|2883.3|2877.3|2883|2877|2883.3|2877.3|2883|2877|2
1624516720000|2021-06-24 06:38:40|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|2882.5|2876.5|1
1624516730000|2021-06-24 06:38:50|2882.3|2876.3|2881.5|2875.5|2882.3|2876.3|2881.5|2875.5|5
1624516750000|2021-06-24 06:39:10|2881|2875|2881.3|2875.3|2881.3|2875.3|2881|2875|4
1624516760000|2021-06-24 06:39:20|2881|2875|2880.8|2874.8|2881|2875|2880.5|2874.5|3
1624516780000|2021-06-24 06:39:40|2880.5|2874.5|2879.8|2873.8|2880.5|2874.5|2879.8|2873.8|2
1624516820000|2021-06-24 06:40:20|2880|2874|2880.3|2874.3|2880.3|2874.3|2880|2874|2
1624516860000|2021-06-24 06:41:00|2880.5|2874.5|2880.8|2874.8|2880.8|2874.8|2880.5|2874.5|2
1624516900000|2021-06-24 06:41:40|2881|2875|2881|2875|2881|2875|2881|2875|1
1624516920000|2021-06-24 06:42:00|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624516930000|2021-06-24 06:42:10|2881.3|2875.3|2881.5|2875.5|2881.5|2875.5|2881.3|2875.3|2
1624516940000|2021-06-24 06:42:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624516950000|2021-06-24 06:42:30|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624516960000|2021-06-24 06:42:40|2881.3|2875.3|2882.5|2876.5|2882.5|2876.5|2881.3|2875.3|5
1624516970000|2021-06-24 06:42:50|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882.3|2876.3|3
1624516980000|2021-06-24 06:43:00|2882.1|2876.1|2882.5|2876.5|2882.5|2876.5|2881.8|2875.8|6
1624517030000|2021-06-24 06:43:50|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624517040000|2021-06-24 06:44:00|2882.8|2876.8|2882.5|2876.5|2882.8|2876.8|2882.5|2876.5|2
1624517050000|2021-06-24 06:44:10|2882.3|2876.3|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|2
1624517060000|2021-06-24 06:44:20|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624517080000|2021-06-24 06:44:40|2881.5|2875.5|2881.8|2875.8|2881.8|2875.8|2881.5|2875.5|2
1624517090000|2021-06-24 06:44:50|2882.3|2876.3|2883|2877|2883|2877|2882.3|2876.3|6
1624517100000|2021-06-24 06:45:00|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624517110000|2021-06-24 06:45:10|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624517120000|2021-06-24 06:45:20|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624517130000|2021-06-24 06:45:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|1
1624517140000|2021-06-24 06:45:40|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|2883.3|2877.3|1
1624517170000|2021-06-24 06:46:10|2882.3|2876.3|2882.5|2876.5|2882.8|2876.8|2882.3|2876.3|4
1624517180000|2021-06-24 06:46:20|2882.8|2876.8|2882.3|2876.3|2882.8|2876.8|2882|2876|6
1624517200000|2021-06-24 06:46:40|2882|2876|2881.8|2875.8|2882.3|2876.3|2881.8|2875.8|4
1624517210000|2021-06-24 06:46:50|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|2881.5|2875.5|1
1624517270000|2021-06-24 06:47:50|2881.8|2875.8|2882|2876|2882|2876|2881.8|2875.8|2
1624517280000|2021-06-24 06:48:00|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|2881.8|2875.8|1
1624517290000|2021-06-24 06:48:10|2881.6|2875.6|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|3
1624517310000|2021-06-24 06:48:30|2881|2875|2880.8|2874.8|2881|2875|2880.8|2874.8|2
1624517320000|2021-06-24 06:48:40|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624517330000|2021-06-24 06:48:50|2881.3|2875.3|2881|2875|2881.3|2875.3|2881|2875|2
1624517340000|2021-06-24 06:49:00|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|2881.3|2875.3|1
1624517350000|2021-06-24 06:49:10|2881.5|2875.5|2882|2876|2882|2876|2881.5|2875.5|3
1624517390000|2021-06-24 06:49:50|2881.8|2875.8|2881.5|2875.5|2881.8|2875.8|2881.5|2875.5|2
1624517400000|2021-06-24 06:50:00|2881.8|2875.8|2883.3|2877.3|2883.3|2877.3|2881.8|2875.8|3
1624517430000|2021-06-24 06:50:30|2883.5|2877.5|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|3
1624517440000|2021-06-24 06:50:40|2883.3|2877.3|2883.5|2877.5|2883.5|2877.5|2883.3|2877.3|4
1624517460000|2021-06-24 06:51:00|2883.3|2877.3|2882.8|2876.8|2883.5|2877.5|2882.8|2876.8|6
1624517480000|2021-06-24 06:51:20|2883.3|2877.3|2883.3|2877.3|2883.4|2877.4|2882.8|2876.8|11
1624517490000|2021-06-24 06:51:30|2882.8|2876.8|2884|2878|2884.5|2878.5|2882.8|2876.8|5
1624517500000|2021-06-24 06:51:40|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|2884.3|2878.3|1
1624517510000|2021-06-24 06:51:50|2884|2878|2883.8|2877.8|2884|2878|2883.8|2877.8|2
1624517530000|2021-06-24 06:52:10|2884|2878|2883.3|2877.3|2884.5|2878.5|2883.3|2877.3|5
1624517550000|2021-06-24 06:52:30|2883|2877|2881.8|2875.8|2883|2877|2881.8|2875.8|3
1624517570000|2021-06-24 06:52:50|2882|2876|2882|2876|2882|2876|2882|2876|1
1624517580000|2021-06-24 06:53:00|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|2882.3|2876.3|1
1624517610000|2021-06-24 06:53:30|2882|2876|2881.8|2875.8|2882|2876|2881.8|2875.8|2
1624517620000|2021-06-24 06:53:40|2881.5|2875.5|2880.8|2874.8|2881.5|2875.5|2880.5|2874.5|5
1624517630000|2021-06-24 06:53:50|2880.3|2874.3|2880.5|2874.5|2880.5|2874.5|2880.3|2874.3|2
1624517640000|2021-06-24 06:54:00|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|2880.8|2874.8|1
1624517670000|2021-06-24 06:54:30|2879.9|2873.9|2878.9|2872.9|2879.9|2873.9|2878.8|2872.8|3
1624517690000|2021-06-24 06:54:50|2879|2873|2879.3|2873.3|2879.3|2873.3|2879|2873|2
1624517700000|2021-06-24 06:55:00|2879|2873|2879.1|2873.1|2879.1|2873.1|2879|2873|2
1624517720000|2021-06-24 06:55:20|2879|2873|2879|2873|2879|2873|2879|2873|1
1624517730000|2021-06-24 06:55:30|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|2878.6|2872.6|1
1624517740000|2021-06-24 06:55:40|2878.4|2872.4|2877.9|2871.9|2878.4|2872.4|2877.9|2871.9|2
1624517750000|2021-06-24 06:55:50|2877.4|2871.4|2877.8|2871.8|2877.8|2871.8|2877.4|2871.4|3
1624517770000|2021-06-24 06:56:10|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1624517780000|2021-06-24 06:56:20|2877.1|2871.1|2877.6|2871.6|2877.6|2871.6|2877|2871|4
1624517790000|2021-06-24 06:56:30|2877.1|2871.1|2877.1|2871.1|2877.6|2871.6|2877.1|2871.1|3
1624517800000|2021-06-24 06:56:40|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1624517810000|2021-06-24 06:56:50|2875.9|2869.9|2876.6|2870.6|2876.6|2870.6|2875.9|2869.9|2
1624517870000|2021-06-24 06:57:50|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|2876.9|2870.9|1
1624517880000|2021-06-24 06:58:00|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|2877.4|2871.4|1
1624517890000|2021-06-24 06:58:10|2877.6|2871.6|2877.5|2871.5|2877.6|2871.6|2877.5|2871.5|2
1624517900000|2021-06-24 06:58:20|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|2877.9|2871.9|1
1624517910000|2021-06-24 06:58:30|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1624517930000|2021-06-24 06:58:50|2877.6|2871.6|2876.8|2870.8|2877.6|2871.6|2876.4|2870.4|8
1624517940000|2021-06-24 06:59:00|2877|2871|2877.6|2871.6|2877.6|2871.6|2877|2871|2
1624517950000|2021-06-24 06:59:10|2877.9|2871.9|2877.9|2871.9|2878.4|2872.4|2877.9|2871.9|3
1624517960000|2021-06-24 06:59:20|2878.1|2872.1|2877.9|2871.9|2878.1|2872.1|2877.9|2871.9|2
1624517980000|2021-06-24 06:59:40|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|2877.6|2871.6|1
1624517990000|2021-06-24 06:59:50|2877.9|2871.9|2879|2873|2879.6|2873.6|2877.9|2871.9|4
1624518000000|2021-06-24 07:00:00|2879.3|2873.3|2878.9|2872.9|2879.3|2873.3|2878.4|2872.4|4
1624518020000|2021-06-24 07:00:20|2879.1|2873.1|2881.4|2875.4|2881.4|2875.4|2879.1|2873.1|6
1624518030000|2021-06-24 07:00:30|2881.9|2875.9|2883.1|2877.1|2883.1|2877.1|2881.9|2875.9|5
1624518040000|2021-06-24 07:00:40|2884.1|2878.1|2883.9|2877.9|2884.1|2878.1|2883.9|2877.9|2
1624518050000|2021-06-24 07:00:50|2883.6|2877.6|2884.9|2878.9|2884.9|2878.9|2883.6|2877.6|4
1624518060000|2021-06-24 07:01:00|2884.8|2878.8|2883.3|2877.3|2884.8|2878.8|2881.3|2875.3|10
1624518070000|2021-06-24 07:01:10|2884.3|2878.3|2882.8|2876.8|2884.3|2878.3|2882.8|2876.8|3
1624518080000|2021-06-24 07:01:20|2883.3|2877.3|2884.3|2878.3|2884.3|2878.3|2883.3|2877.3|7
1624518090000|2021-06-24 07:01:30|2884.5|2878.5|2885.3|2879.3|2885.8|2879.8|2884.5|2878.5|4
1624518100000|2021-06-24 07:01:40|2885|2879|2884.8|2878.8|2885|2879|2884.8|2878.8|2
1624518110000|2021-06-24 07:01:50|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|2883.6|2877.6|1
1624518120000|2021-06-24 07:02:00|2883.9|2877.9|2885.5|2879.5|2885.5|2879.5|2883.9|2877.9|5
1624518130000|2021-06-24 07:02:10|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|2885.9|2879.9|1
1624518140000|2021-06-24 07:02:20|2886.1|2880.1|2886.3|2880.3|2886.8|2880.8|2886.1|2880.1|4
1624518150000|2021-06-24 07:02:30|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|2886.5|2880.5|1
1624518160000|2021-06-24 07:02:40|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|2887.1|2881.1|1
1624518180000|2021-06-24 07:03:00|2887.3|2881.3|2887.5|2881.5|2887.5|2881.5|2886.6|2880.6|5
1624518190000|2021-06-24 07:03:10|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1624518270000|2021-06-24 07:04:30|2887.6|2881.6|2886.8|2880.8|2887.6|2881.6|2886.8|2880.8|2
1624518280000|2021-06-24 07:04:40|2887.3|2881.3|2887.6|2881.6|2887.8|2881.8|2887.3|2881.3|4
1624518290000|2021-06-24 07:04:50|2888|2882|2887.8|2881.8|2888|2882|2887.8|2881.8|4
1624518300000|2021-06-24 07:05:00|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1624518320000|2021-06-24 07:05:20|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|2887.8|2881.8|1
1624518330000|2021-06-24 07:05:30|2888.1|2882.1|2888.8|2882.8|2888.8|2882.8|2888.1|2882.1|3
1624518360000|2021-06-24 07:06:00|2889.4|2883.4|2890.5|2884.5|2890.5|2884.5|2889.4|2883.4|8
1624518370000|2021-06-24 07:06:10|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.8|2884.8|3
1624518380000|2021-06-24 07:06:20|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1624518390000|2021-06-24 07:06:30|2890.9|2884.9|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|3
1624518410000|2021-06-24 07:06:50|2891.1|2885.1|2891.4|2885.4|2891.4|2885.4|2891.1|2885.1|2
1624518420000|2021-06-24 07:07:00|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1624518430000|2021-06-24 07:07:10|2891.9|2885.9|2892|2886|2892|2886|2891.9|2885.9|2
1624518440000|2021-06-24 07:07:20|2892.3|2886.3|2892.6|2886.6|2892.6|2886.6|2892.3|2886.3|2
1624518450000|2021-06-24 07:07:30|2892.8|2886.8|2892.9|2886.9|2892.9|2886.9|2892.8|2886.8|2
1624518460000|2021-06-24 07:07:40|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|2892.1|2886.1|1
1624518470000|2021-06-24 07:07:50|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624518480000|2021-06-24 07:08:00|2892.1|2886.1|2891.9|2885.9|2892.4|2886.4|2891.9|2885.9|4
1624518490000|2021-06-24 07:08:10|2891.4|2885.4|2890.9|2884.9|2891.4|2885.4|2890.9|2884.9|3
1624518500000|2021-06-24 07:08:20|2889.6|2883.6|2890.1|2884.1|2890.1|2884.1|2889.6|2883.6|3
1624518530000|2021-06-24 07:08:50|2890.5|2884.5|2891|2885|2891.4|2885.4|2890.5|2884.5|5
1624518540000|2021-06-24 07:09:00|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624518590000|2021-06-24 07:09:50|2890.1|2884.1|2889.3|2883.3|2890.1|2884.1|2889.3|2883.3|4
1624518600000|2021-06-24 07:10:00|2889.5|2883.5|2890.8|2884.8|2890.8|2884.8|2889.5|2883.5|6
1624518610000|2021-06-24 07:10:10|2891|2885|2891.4|2885.4|2891.4|2885.4|2891|2885|3
1624518620000|2021-06-24 07:10:20|2891.6|2885.6|2890.9|2884.9|2891.6|2885.6|2890.9|2884.9|4
1624518630000|2021-06-24 07:10:30|2890.6|2884.6|2891.1|2885.1|2891.1|2885.1|2890.6|2884.6|3
1624518640000|2021-06-24 07:10:40|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|2890.9|2884.9|1
1624518650000|2021-06-24 07:10:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1624518660000|2021-06-24 07:11:00|2891.3|2885.3|2891|2885|2891.3|2885.3|2891|2885|2
1624518700000|2021-06-24 07:11:40|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|2890.8|2884.8|1
1624518710000|2021-06-24 07:11:50|2891|2885|2891|2885|2891|2885|2891|2885|1
1624518730000|2021-06-24 07:12:10|2890.8|2884.8|2889.8|2883.8|2890.8|2884.8|2889.3|2883.3|4
1624518740000|2021-06-24 07:12:20|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624518790000|2021-06-24 07:13:10|2890.9|2884.9|2889.4|2883.4|2891.1|2885.1|2889.4|2883.4|5
1624518800000|2021-06-24 07:13:20|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1624518810000|2021-06-24 07:13:30|2889.4|2883.4|2890.1|2884.1|2890.1|2884.1|2889.4|2883.4|3
1624518820000|2021-06-24 07:13:40|2890.4|2884.4|2891.1|2885.1|2891.1|2885.1|2890.4|2884.4|3
1624518840000|2021-06-24 07:14:00|2890.9|2884.9|2890.6|2884.6|2890.9|2884.9|2890.6|2884.6|2
1624518850000|2021-06-24 07:14:10|2890.5|2884.5|2890.3|2884.3|2890.5|2884.5|2890.1|2884.1|4
1624518860000|2021-06-24 07:14:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624518870000|2021-06-24 07:14:30|2890.5|2884.5|2888.8|2882.8|2890.5|2884.5|2888.8|2882.8|7
1624518880000|2021-06-24 07:14:40|2888.5|2882.5|2887.9|2881.9|2888.5|2882.5|2887.9|2881.9|2
1624518890000|2021-06-24 07:14:50|2888.5|2882.5|2888.9|2882.9|2888.9|2882.9|2888.5|2882.5|2
1624518900000|2021-06-24 07:15:00|2889.4|2883.4|2889.8|2883.8|2889.8|2883.8|2889.4|2883.4|2
1624518910000|2021-06-24 07:15:10|2889.9|2883.9|2890.8|2884.8|2890.8|2884.8|2889.9|2883.9|4
1624518920000|2021-06-24 07:15:20|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624518940000|2021-06-24 07:15:40|2890.3|2884.3|2890.6|2884.6|2890.6|2884.6|2890.1|2884.1|6
1624518950000|2021-06-24 07:15:50|2890.9|2884.9|2891.3|2885.3|2891.3|2885.3|2890.9|2884.9|2
1624518960000|2021-06-24 07:16:00|2891.6|2885.6|2891.5|2885.5|2891.6|2885.6|2891.5|2885.5|4
1624518970000|2021-06-24 07:16:10|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624518980000|2021-06-24 07:16:20|2891.6|2885.6|2890.6|2884.6|2891.6|2885.6|2890.6|2884.6|3
1624519000000|2021-06-24 07:16:40|2891.1|2885.1|2891.8|2885.8|2891.8|2885.8|2891.1|2885.1|2
1624519010000|2021-06-24 07:16:50|2891.5|2885.5|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|2
1624519020000|2021-06-24 07:17:00|2891.5|2885.5|2891.6|2885.6|2891.6|2885.6|2891.5|2885.5|4
1624519030000|2021-06-24 07:17:10|2891.5|2885.5|2891.1|2885.1|2891.5|2885.5|2891.1|2885.1|3
1624519040000|2021-06-24 07:17:20|2890.8|2884.8|2890.8|2884.8|2891|2885|2890.5|2884.5|5
1624519060000|2021-06-24 07:17:40|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624519070000|2021-06-24 07:17:50|2890.9|2884.9|2891.9|2885.9|2891.9|2885.9|2890.9|2884.9|4
1624519080000|2021-06-24 07:18:00|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.1|2885.1|4
1624519100000|2021-06-24 07:18:20|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624519140000|2021-06-24 07:19:00|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|3
1624519150000|2021-06-24 07:19:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624519160000|2021-06-24 07:19:20|2892|2886|2891.9|2885.9|2892|2886|2891.9|2885.9|2
1624519190000|2021-06-24 07:19:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1624519210000|2021-06-24 07:20:10|2892.3|2886.3|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|4
1624519220000|2021-06-24 07:20:20|2892.4|2886.4|2892.8|2886.8|2892.8|2886.8|2892.4|2886.4|2
1624519240000|2021-06-24 07:20:40|2893|2887|2894.1|2888.1|2894.5|2888.5|2893|2887|5
1624519260000|2021-06-24 07:21:00|2894|2888|2893.4|2887.4|2894|2888|2893.3|2887.3|6
1624519270000|2021-06-24 07:21:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624519280000|2021-06-24 07:21:20|2894.1|2888.1|2893.6|2887.6|2894.1|2888.1|2893.6|2887.6|2
1624519290000|2021-06-24 07:21:30|2893.4|2887.4|2893.3|2887.3|2893.4|2887.4|2893|2887|6
1624519300000|2021-06-24 07:21:40|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1624519330000|2021-06-24 07:22:10|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.6|2886.6|4
1624519340000|2021-06-24 07:22:20|2892.6|2886.6|2893.3|2887.3|2893.3|2887.3|2892.6|2886.6|3
1624519350000|2021-06-24 07:22:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1624519360000|2021-06-24 07:22:40|2892.6|2886.6|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|2
1624519370000|2021-06-24 07:22:50|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624519380000|2021-06-24 07:23:00|2892.8|2886.8|2892.3|2886.3|2893|2887|2892.3|2886.3|5
1624519390000|2021-06-24 07:23:10|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624519400000|2021-06-24 07:23:20|2892.4|2886.4|2892.3|2886.3|2892.6|2886.6|2892.3|2886.3|4
1624519410000|2021-06-24 07:23:30|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.3|2886.3|3
1624519450000|2021-06-24 07:24:10|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2891.9|2885.9|3
1624519460000|2021-06-24 07:24:20|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624519500000|2021-06-24 07:25:00|2892.5|2886.5|2893.3|2887.3|2893.3|2887.3|2892.5|2886.5|4
1624519510000|2021-06-24 07:25:10|2893.4|2887.4|2893.3|2887.3|2893.4|2887.4|2893|2887|4
1624519520000|2021-06-24 07:25:20|2893.5|2887.5|2894|2888|2894|2888|2893.5|2887.5|2
1624519530000|2021-06-24 07:25:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624519540000|2021-06-24 07:25:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624519550000|2021-06-24 07:25:50|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1624519560000|2021-06-24 07:26:00|2894.3|2888.3|2893.6|2887.6|2894.3|2888.3|2893.6|2887.6|2
1624519570000|2021-06-24 07:26:10|2894|2888|2894.1|2888.1|2894.1|2888.1|2894|2888|2
1624519580000|2021-06-24 07:26:20|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1624519600000|2021-06-24 07:26:40|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1624519620000|2021-06-24 07:27:00|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624519640000|2021-06-24 07:27:20|2895|2889|2895|2889|2895|2889|2895|2889|1
1624519660000|2021-06-24 07:27:40|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624519680000|2021-06-24 07:28:00|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1624519710000|2021-06-24 07:28:30|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624519730000|2021-06-24 07:28:50|2894.6|2888.6|2894.5|2888.5|2894.6|2888.6|2894.5|2888.5|2
1624519750000|2021-06-24 07:29:10|2894.3|2888.3|2893.5|2887.5|2894.3|2888.3|2893.5|2887.5|3
1624519760000|2021-06-24 07:29:20|2893.3|2887.3|2893.1|2887.1|2893.3|2887.3|2892.8|2886.8|4
1624519770000|2021-06-24 07:29:30|2893.9|2887.9|2894.4|2888.4|2894.6|2888.6|2893.9|2887.9|6
1624519780000|2021-06-24 07:29:40|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2893.8|2887.8|5
1624519790000|2021-06-24 07:29:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624519800000|2021-06-24 07:30:00|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624519810000|2021-06-24 07:30:10|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1624519820000|2021-06-24 07:30:20|2895|2889|2894.9|2888.9|2895|2889|2894.9|2888.9|2
1624519840000|2021-06-24 07:30:40|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1624519850000|2021-06-24 07:30:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624519870000|2021-06-24 07:31:10|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1624519880000|2021-06-24 07:31:20|2895.9|2889.9|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|4
1624519890000|2021-06-24 07:31:30|2895.1|2889.1|2894.6|2888.6|2895.1|2889.1|2894.6|2888.6|2
1624519900000|2021-06-24 07:31:40|2894.9|2888.9|2895.3|2889.3|2895.3|2889.3|2894.9|2888.9|2
1624519910000|2021-06-24 07:31:50|2894.8|2888.8|2894.4|2888.4|2894.9|2888.9|2894.4|2888.4|5
1624519920000|2021-06-24 07:32:00|2894.1|2888.1|2893.3|2887.3|2894.4|2888.4|2893.3|2887.3|6
1624519930000|2021-06-24 07:32:10|2893.5|2887.5|2894.4|2888.4|2894.4|2888.4|2893.5|2887.5|4
1624519940000|2021-06-24 07:32:20|2894.1|2888.1|2894.3|2888.3|2894.3|2888.3|2894.1|2888.1|2
1624519960000|2021-06-24 07:32:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624519980000|2021-06-24 07:33:00|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.4|2885.4|2
1624519990000|2021-06-24 07:33:10|2892|2886|2892|2886|2892|2886|2892|2886|1
1624520040000|2021-06-24 07:34:00|2892.8|2886.8|2892.4|2886.4|2892.8|2886.8|2892.4|2886.4|3
1624520050000|2021-06-24 07:34:10|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1624520060000|2021-06-24 07:34:20|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|3
1624520080000|2021-06-24 07:34:40|2893.4|2887.4|2893.6|2887.6|2893.6|2887.6|2893.4|2887.4|2
1624520100000|2021-06-24 07:35:00|2893.9|2887.9|2894.8|2888.8|2894.9|2888.9|2893.9|2887.9|4
1624520120000|2021-06-24 07:35:20|2895|2889|2894.8|2888.8|2895|2889|2894.8|2888.8|2
1624520190000|2021-06-24 07:36:30|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1624520210000|2021-06-24 07:36:50|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1624520270000|2021-06-24 07:37:50|2894.9|2888.9|2892.8|2886.8|2894.9|2888.9|2892.8|2886.8|6
1624520280000|2021-06-24 07:38:00|2892.9|2886.9|2893.4|2887.4|2893.8|2887.8|2892.9|2886.9|5
1624520300000|2021-06-24 07:38:20|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1624520310000|2021-06-24 07:38:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624520350000|2021-06-24 07:39:10|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1624520370000|2021-06-24 07:39:30|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624520380000|2021-06-24 07:39:40|2894.3|2888.3|2894.6|2888.6|2894.6|2888.6|2894.3|2888.3|3
1624520390000|2021-06-24 07:39:50|2894.9|2888.9|2895.1|2889.1|2895.1|2889.1|2894.9|2888.9|2
1624520400000|2021-06-24 07:40:00|2894.9|2888.9|2894.1|2888.1|2894.9|2888.9|2894.1|2888.1|3
1624520410000|2021-06-24 07:40:10|2894.4|2888.4|2894.6|2888.6|2894.6|2888.6|2894.4|2888.4|2
1624520420000|2021-06-24 07:40:20|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624520430000|2021-06-24 07:40:30|2894.6|2888.6|2894.3|2888.3|2894.6|2888.6|2894.3|2888.3|2
1624520480000|2021-06-24 07:41:20|2894|2888|2894.4|2888.4|2894.6|2888.6|2894|2888|4
1624520490000|2021-06-24 07:41:30|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1624520500000|2021-06-24 07:41:40|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624520520000|2021-06-24 07:42:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1624520560000|2021-06-24 07:42:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624520570000|2021-06-24 07:42:50|2893.5|2887.5|2894.1|2888.1|2894.1|2888.1|2893.5|2887.5|4
1624520580000|2021-06-24 07:43:00|2893.9|2887.9|2893.6|2887.6|2893.9|2887.9|2893.6|2887.6|2
1624520590000|2021-06-24 07:43:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624520600000|2021-06-24 07:43:20|2893|2887|2893|2887|2893|2887|2893|2887|1
1624520620000|2021-06-24 07:43:40|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624520650000|2021-06-24 07:44:10|2893.8|2887.8|2892.3|2886.3|2893.9|2887.9|2892.3|2886.3|4
1624520670000|2021-06-24 07:44:30|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624520710000|2021-06-24 07:45:10|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624520810000|2021-06-24 07:46:50|2892.6|2886.6|2892.8|2886.8|2892.8|2886.8|2892.6|2886.6|2
1624520850000|2021-06-24 07:47:30|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1624520870000|2021-06-24 07:47:50|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1624520880000|2021-06-24 07:48:00|2892.5|2886.5|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|2
1624520890000|2021-06-24 07:48:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624520930000|2021-06-24 07:48:50|2892.8|2886.8|2892.6|2886.6|2892.8|2886.8|2892.6|2886.6|2
1624520940000|2021-06-24 07:49:00|2892.4|2886.4|2892.6|2886.6|2892.6|2886.6|2892.4|2886.4|2
1624521000000|2021-06-24 07:50:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624521020000|2021-06-24 07:50:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624521030000|2021-06-24 07:50:30|2893|2887|2893|2887|2893|2887|2893|2887|1
1624521050000|2021-06-24 07:50:50|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|2893.1|2887.1|1
1624521070000|2021-06-24 07:51:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1624521090000|2021-06-24 07:51:30|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624521110000|2021-06-24 07:51:50|2892.8|2886.8|2892.8|2886.8|2893|2887|2892.8|2886.8|3
1624521130000|2021-06-24 07:52:10|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624521140000|2021-06-24 07:52:20|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624521160000|2021-06-24 07:52:40|2892.3|2886.3|2890.3|2884.3|2892.3|2886.3|2889.9|2883.9|4
1624521170000|2021-06-24 07:52:50|2890.4|2884.4|2890.8|2884.8|2890.8|2884.8|2890.4|2884.4|3
1624521180000|2021-06-24 07:53:00|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1624521200000|2021-06-24 07:53:20|2891|2885|2891.1|2885.1|2891.1|2885.1|2890.8|2884.8|4
1624521260000|2021-06-24 07:54:20|2891.3|2885.3|2890|2884|2891.3|2885.3|2890|2884|3
1624521270000|2021-06-24 07:54:30|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|2890.3|2884.3|1
1624521310000|2021-06-24 07:55:10|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|2890.5|2884.5|1
1624521320000|2021-06-24 07:55:20|2890.3|2884.3|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|3
1624521330000|2021-06-24 07:55:30|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624521380000|2021-06-24 07:56:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624521400000|2021-06-24 07:56:40|2891|2885|2891|2885|2891|2885|2891|2885|1
1624521450000|2021-06-24 07:57:30|2890.8|2884.8|2890.3|2884.3|2890.8|2884.8|2890.3|2884.3|2
1624521460000|2021-06-24 07:57:40|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624521470000|2021-06-24 07:57:50|2891|2885|2891.4|2885.4|2891.4|2885.4|2891|2885|3
1624521490000|2021-06-24 07:58:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624521500000|2021-06-24 07:58:20|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.3|2884.3|4
1624521510000|2021-06-24 07:58:30|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|2
1624521560000|2021-06-24 07:59:20|2890.8|2884.8|2890.5|2884.5|2890.8|2884.8|2890.5|2884.5|2
1624521570000|2021-06-24 07:59:30|2891|2885|2891|2885|2891|2885|2891|2885|1
1624521600000|2021-06-24 08:00:00|2890.9|2884.9|2890|2884|2890.9|2884.9|2890|2884|4
1624521610000|2021-06-24 08:00:10|2889.8|2883.8|2889.8|2883.8|2889.8|2883.8|2889|2883|10
1624521620000|2021-06-24 08:00:20|2889.5|2883.5|2889.4|2883.4|2889.5|2883.5|2889.4|2883.4|2
1624521680000|2021-06-24 08:01:20|2888.8|2882.8|2889.8|2883.8|2889.8|2883.8|2888.8|2882.8|5
1624521690000|2021-06-24 08:01:30|2890|2884|2890.3|2884.3|2890.3|2884.3|2890|2884|2
1624521700000|2021-06-24 08:01:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1624521710000|2021-06-24 08:01:50|2890.3|2884.3|2891|2885|2891.1|2885.1|2890.3|2884.3|7
1624521720000|2021-06-24 08:02:00|2891.3|2885.3|2890.6|2884.6|2891.3|2885.3|2890.5|2884.5|4
1624521730000|2021-06-24 08:02:10|2890.5|2884.5|2890.8|2884.8|2890.8|2884.8|2890.5|2884.5|2
1624521740000|2021-06-24 08:02:20|2890.5|2884.5|2890.4|2884.4|2890.5|2884.5|2890.4|2884.4|2
1624521760000|2021-06-24 08:02:40|2891|2885|2890.9|2884.9|2891.5|2885.5|2890.9|2884.9|4
1624521790000|2021-06-24 08:03:10|2890.6|2884.6|2890.3|2884.3|2890.6|2884.6|2890.3|2884.3|2
1624521800000|2021-06-24 08:03:20|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624521810000|2021-06-24 08:03:30|2890.9|2884.9|2890.5|2884.5|2890.9|2884.9|2890.5|2884.5|3
1624521830000|2021-06-24 08:03:50|2890.8|2884.8|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|2
1624521850000|2021-06-24 08:04:10|2891|2885|2890.8|2884.8|2891|2885|2890.8|2884.8|2
1624521870000|2021-06-24 08:04:30|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624521880000|2021-06-24 08:04:40|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624521890000|2021-06-24 08:04:50|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.4|2885.4|3
1624521900000|2021-06-24 08:05:00|2892|2886|2892|2886|2892|2886|2892|2886|1
1624521930000|2021-06-24 08:05:30|2892.3|2886.3|2893|2887|2893|2887|2892.3|2886.3|3
1624521940000|2021-06-24 08:05:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624521950000|2021-06-24 08:05:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1624521960000|2021-06-24 08:06:00|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624521990000|2021-06-24 08:06:30|2893.5|2887.5|2894.1|2888.1|2894.1|2888.1|2893.5|2887.5|4
1624522010000|2021-06-24 08:06:50|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1624522020000|2021-06-24 08:07:00|2893.1|2887.1|2893.4|2887.4|2893.4|2887.4|2893.1|2887.1|2
1624522030000|2021-06-24 08:07:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624522080000|2021-06-24 08:08:00|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624522100000|2021-06-24 08:08:20|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624522110000|2021-06-24 08:08:30|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624522120000|2021-06-24 08:08:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624522130000|2021-06-24 08:08:50|2894.5|2888.5|2894.4|2888.4|2894.6|2888.6|2894.4|2888.4|3
1624522170000|2021-06-24 08:09:30|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|1
1624522180000|2021-06-24 08:09:40|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624522210000|2021-06-24 08:10:10|2894.3|2888.3|2895.1|2889.1|2895.1|2889.1|2894.3|2888.3|3
1624522240000|2021-06-24 08:10:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624522260000|2021-06-24 08:11:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|3
1624522280000|2021-06-24 08:11:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624522290000|2021-06-24 08:11:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624522320000|2021-06-24 08:12:00|2895.4|2889.4|2895.6|2889.6|2895.6|2889.6|2895.4|2889.4|2
1624522360000|2021-06-24 08:12:40|2895.1|2889.1|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|2
1624522390000|2021-06-24 08:13:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624522430000|2021-06-24 08:13:50|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1624522480000|2021-06-24 08:14:40|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1624522490000|2021-06-24 08:14:50|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1624522500000|2021-06-24 08:15:00|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1624522510000|2021-06-24 08:15:10|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1624522530000|2021-06-24 08:15:30|2896.9|2890.9|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|2
1624522540000|2021-06-24 08:15:40|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624522560000|2021-06-24 08:16:00|2897.4|2891.4|2897.6|2891.6|2897.6|2891.6|2897.4|2891.4|2
1624522580000|2021-06-24 08:16:20|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1624522600000|2021-06-24 08:16:40|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624522610000|2021-06-24 08:16:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624522640000|2021-06-24 08:17:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624522670000|2021-06-24 08:17:50|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1624522730000|2021-06-24 08:18:50|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|3
1624522740000|2021-06-24 08:19:00|2899.9|2893.9|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1624522770000|2021-06-24 08:19:30|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1624522780000|2021-06-24 08:19:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624522830000|2021-06-24 08:20:30|2900.8|2894.8|2902.4|2896.4|2902.4|2896.4|2900.8|2894.8|2
1624522840000|2021-06-24 08:20:40|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|2
1624522850000|2021-06-24 08:20:50|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624522870000|2021-06-24 08:21:10|2902.4|2896.4|2901.9|2895.9|2902.4|2896.4|2901.9|2895.9|5
1624522880000|2021-06-24 08:21:20|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|4
1624522970000|2021-06-24 08:22:50|2902.4|2896.4|2901.9|2895.9|2902.4|2896.4|2901.9|2895.9|2
1624522980000|2021-06-24 08:23:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624522990000|2021-06-24 08:23:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624523000000|2021-06-24 08:23:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624523010000|2021-06-24 08:23:30|2901.9|2895.9|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|2
1624523050000|2021-06-24 08:24:10|2901.4|2895.4|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|2
1624523060000|2021-06-24 08:24:20|2901.4|2895.4|2900.9|2894.9|2901.6|2895.6|2900.9|2894.9|4
1624523070000|2021-06-24 08:24:30|2901.1|2895.1|2899.9|2893.9|2901.1|2895.1|2899.9|2893.9|3
1624523080000|2021-06-24 08:24:40|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624523100000|2021-06-24 08:25:00|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|4
1624523150000|2021-06-24 08:25:50|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|3
1624523170000|2021-06-24 08:26:10|2901.4|2895.4|2900.9|2894.9|2901.4|2895.4|2900.9|2894.9|2
1624523180000|2021-06-24 08:26:20|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.4|2894.4|3
1624523190000|2021-06-24 08:26:30|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1624523210000|2021-06-24 08:26:50|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1624523220000|2021-06-24 08:27:00|2900.8|2894.8|2900.6|2894.6|2900.8|2894.8|2900.6|2894.6|2
1624523250000|2021-06-24 08:27:30|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1624523280000|2021-06-24 08:28:00|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1624523320000|2021-06-24 08:28:40|2900.4|2894.4|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|3
1624523340000|2021-06-24 08:29:00|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624523350000|2021-06-24 08:29:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624523370000|2021-06-24 08:29:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624523400000|2021-06-24 08:30:00|2900.4|2894.4|2899.5|2893.5|2900.4|2894.4|2899.5|2893.5|3
1624523410000|2021-06-24 08:30:10|2899.3|2893.3|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|4
1624523420000|2021-06-24 08:30:20|2899.1|2893.1|2899.8|2893.8|2899.8|2893.8|2899.1|2893.1|4
1624523430000|2021-06-24 08:30:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1624523470000|2021-06-24 08:31:10|2899.1|2893.1|2898.8|2892.8|2899.1|2893.1|2898.8|2892.8|2
1624523490000|2021-06-24 08:31:30|2898.6|2892.6|2898.8|2892.8|2898.8|2892.8|2898.6|2892.6|2
1624523500000|2021-06-24 08:31:40|2898.9|2892.9|2899.3|2893.3|2899.3|2893.3|2898.9|2892.9|2
1624523520000|2021-06-24 08:32:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1624523530000|2021-06-24 08:32:10|2898.8|2892.8|2898.9|2892.9|2898.9|2892.9|2898.8|2892.8|2
1624523540000|2021-06-24 08:32:20|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624523550000|2021-06-24 08:32:30|2899.4|2893.4|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|4
1624523560000|2021-06-24 08:32:40|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1624523570000|2021-06-24 08:32:50|2899.1|2893.1|2898.8|2892.8|2899.1|2893.1|2898.6|2892.6|4
1624523590000|2021-06-24 08:33:10|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1624523600000|2021-06-24 08:33:20|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.3|2891.3|4
1624523610000|2021-06-24 08:33:30|2897.3|2891.3|2897|2891|2897.3|2891.3|2896.1|2890.1|6
1624523660000|2021-06-24 08:34:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624523670000|2021-06-24 08:34:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624523680000|2021-06-24 08:34:40|2897|2891|2897|2891|2897.1|2891.1|2896.5|2890.5|5
1624523720000|2021-06-24 08:35:20|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624523730000|2021-06-24 08:35:30|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|2
1624523740000|2021-06-24 08:35:40|2897.5|2891.5|2897.6|2891.6|2897.6|2891.6|2897.5|2891.5|2
1624523770000|2021-06-24 08:36:10|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624523780000|2021-06-24 08:36:20|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1624523790000|2021-06-24 08:36:30|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624523820000|2021-06-24 08:37:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624523830000|2021-06-24 08:37:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1624523860000|2021-06-24 08:37:40|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624523870000|2021-06-24 08:37:50|2897.6|2891.6|2896.4|2890.4|2897.6|2891.6|2896.4|2890.4|2
1624523880000|2021-06-24 08:38:00|2896.1|2890.1|2895.6|2889.6|2896.1|2890.1|2895.6|2889.6|2
1624523900000|2021-06-24 08:38:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624523930000|2021-06-24 08:38:50|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895.4|2889.4|3
1624523960000|2021-06-24 08:39:20|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624523970000|2021-06-24 08:39:30|2895.9|2889.9|2896.1|2890.1|2896.1|2890.1|2895.9|2889.9|2
1624523990000|2021-06-24 08:39:50|2896.4|2890.4|2896.4|2890.4|2896.9|2890.9|2896.4|2890.4|4
1624524000000|2021-06-24 08:40:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1624524010000|2021-06-24 08:40:10|2896|2890|2896.3|2890.3|2896.3|2890.3|2896|2890|2
1624524020000|2021-06-24 08:40:20|2896.4|2890.4|2896.6|2890.6|2896.6|2890.6|2896.4|2890.4|2
1624524040000|2021-06-24 08:40:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624524080000|2021-06-24 08:41:20|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1624524120000|2021-06-24 08:42:00|2896.8|2890.8|2896.6|2890.6|2896.8|2890.8|2896|2890|5
1624524130000|2021-06-24 08:42:10|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1624524140000|2021-06-24 08:42:20|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624524150000|2021-06-24 08:42:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624524160000|2021-06-24 08:42:40|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624524180000|2021-06-24 08:43:00|2896.6|2890.6|2896.9|2890.9|2896.9|2890.9|2896.6|2890.6|2
1624524230000|2021-06-24 08:43:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1624524240000|2021-06-24 08:44:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624524250000|2021-06-24 08:44:10|2897|2891|2896|2890|2897|2891|2896|2890|4
1624524260000|2021-06-24 08:44:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624524290000|2021-06-24 08:44:50|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624524300000|2021-06-24 08:45:00|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624524310000|2021-06-24 08:45:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624524420000|2021-06-24 08:47:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624524440000|2021-06-24 08:47:20|2895.9|2889.9|2896.4|2890.4|2896.4|2890.4|2895.9|2889.9|2
1624524450000|2021-06-24 08:47:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624524470000|2021-06-24 08:47:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624524500000|2021-06-24 08:48:20|2896.6|2890.6|2896.5|2890.5|2896.6|2890.6|2896.5|2890.5|2
1624524550000|2021-06-24 08:49:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624524560000|2021-06-24 08:49:20|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624524570000|2021-06-24 08:49:30|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624524580000|2021-06-24 08:49:40|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624524600000|2021-06-24 08:50:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624524620000|2021-06-24 08:50:20|2897.6|2891.6|2898|2892|2898.5|2892.5|2897.6|2891.6|4
1624524650000|2021-06-24 08:50:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624524670000|2021-06-24 08:51:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624524690000|2021-06-24 08:51:30|2898.9|2892.9|2898.1|2892.1|2898.9|2892.9|2898.1|2892.1|3
1624524700000|2021-06-24 08:51:40|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1624524720000|2021-06-24 08:52:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1624524730000|2021-06-24 08:52:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624524740000|2021-06-24 08:52:20|2898|2892|2898|2892|2898|2892|2897.8|2891.8|3
1624524750000|2021-06-24 08:52:30|2897.8|2891.8|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1624524760000|2021-06-24 08:52:40|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1624524770000|2021-06-24 08:52:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624524810000|2021-06-24 08:53:30|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624524840000|2021-06-24 08:54:00|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2898.3|2892.3|2
1624524890000|2021-06-24 08:54:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624524900000|2021-06-24 08:55:00|2899|2893|2899.1|2893.1|2899.3|2893.3|2899|2893|4
1624524910000|2021-06-24 08:55:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624524930000|2021-06-24 08:55:30|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1624524950000|2021-06-24 08:55:50|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1624524960000|2021-06-24 08:56:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624524990000|2021-06-24 08:56:30|2898.6|2892.6|2898.5|2892.5|2898.6|2892.6|2898.5|2892.5|2
1624525060000|2021-06-24 08:57:40|2898.3|2892.3|2898|2892|2898.3|2892.3|2897.9|2891.9|3
1624525070000|2021-06-24 08:57:50|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624525240000|2021-06-24 09:00:40|2897.5|2891.5|2896.4|2890.4|2897.5|2891.5|2896.4|2890.4|4
1624525250000|2021-06-24 09:00:50|2896.1|2890.1|2895.4|2889.4|2896.1|2890.1|2895|2889|6
1624525260000|2021-06-24 09:01:00|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624525270000|2021-06-24 09:01:10|2895.9|2889.9|2897|2891|2897|2891|2895.9|2889.9|3
1624525310000|2021-06-24 09:01:50|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1624525330000|2021-06-24 09:02:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624525350000|2021-06-24 09:02:30|2896.9|2890.9|2896.8|2890.8|2896.9|2890.9|2896.8|2890.8|2
1624525370000|2021-06-24 09:02:50|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1624525380000|2021-06-24 09:03:00|2896.9|2890.9|2896.8|2890.8|2896.9|2890.9|2896.8|2890.8|2
1624525400000|2021-06-24 09:03:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624525410000|2021-06-24 09:03:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624525450000|2021-06-24 09:04:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624525460000|2021-06-24 09:04:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624525500000|2021-06-24 09:05:00|2896.9|2890.9|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|3
1624525520000|2021-06-24 09:05:20|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|3
1624525560000|2021-06-24 09:06:00|2897.1|2891.1|2897.6|2891.6|2897.6|2891.6|2897.1|2891.1|2
1624525570000|2021-06-24 09:06:10|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624525590000|2021-06-24 09:06:30|2897.9|2891.9|2897.4|2891.4|2897.9|2891.9|2897.4|2891.4|3
1624525610000|2021-06-24 09:06:50|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624525680000|2021-06-24 09:08:00|2897.4|2891.4|2897.5|2891.5|2897.6|2891.6|2897.4|2891.4|3
1624525690000|2021-06-24 09:08:10|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624525700000|2021-06-24 09:08:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624525740000|2021-06-24 09:09:00|2897.4|2891.4|2896.9|2890.9|2897.4|2891.4|2896.9|2890.9|2
1624525750000|2021-06-24 09:09:10|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624525770000|2021-06-24 09:09:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624525810000|2021-06-24 09:10:10|2896.6|2890.6|2895.5|2889.5|2896.6|2890.6|2895.4|2889.4|5
1624525830000|2021-06-24 09:10:30|2895.1|2889.1|2895.6|2889.6|2895.6|2889.6|2895.1|2889.1|3
1624525840000|2021-06-24 09:10:40|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|3
1624525850000|2021-06-24 09:10:50|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624525860000|2021-06-24 09:11:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624525870000|2021-06-24 09:11:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624525900000|2021-06-24 09:11:40|2896|2890|2895.8|2889.8|2896|2890|2895.8|2889.8|2
1624525920000|2021-06-24 09:12:00|2895.5|2889.5|2895.4|2889.4|2895.5|2889.5|2895.1|2889.1|3
1624525930000|2021-06-24 09:12:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624525950000|2021-06-24 09:12:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624525960000|2021-06-24 09:12:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624525980000|2021-06-24 09:13:00|2894.6|2888.6|2894.1|2888.1|2894.6|2888.6|2894.1|2888.1|2
1624525990000|2021-06-24 09:13:10|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|2894.4|2888.4|1
1624526000000|2021-06-24 09:13:20|2894.1|2888.1|2894.8|2888.8|2895.3|2889.3|2894.1|2888.1|5
1624526010000|2021-06-24 09:13:30|2895.1|2889.1|2895.1|2889.1|2895.5|2889.5|2895.1|2889.1|3
1624526020000|2021-06-24 09:13:40|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|2894.9|2888.9|1
1624526030000|2021-06-24 09:13:50|2894.6|2888.6|2894.9|2888.9|2894.9|2888.9|2894.6|2888.6|2
1624526040000|2021-06-24 09:14:00|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|2894.6|2888.6|1
1624526050000|2021-06-24 09:14:10|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2893.9|2887.9|3
1624526060000|2021-06-24 09:14:20|2893.9|2887.9|2893.8|2887.8|2894.1|2888.1|2893.8|2887.8|3
1624526080000|2021-06-24 09:14:40|2894.1|2888.1|2894.1|2888.1|2894.1|2888.1|2893.8|2887.8|3
1624526090000|2021-06-24 09:14:50|2894.4|2888.4|2894.1|2888.1|2894.4|2888.4|2894.1|2888.1|2
1624526100000|2021-06-24 09:15:00|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|2893.9|2887.9|1
1624526130000|2021-06-24 09:15:30|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624526140000|2021-06-24 09:15:40|2893.6|2887.6|2892.1|2886.1|2893.6|2887.6|2892.1|2886.1|3
1624526160000|2021-06-24 09:16:00|2892.4|2886.4|2893.1|2887.1|2893.1|2887.1|2892.4|2886.4|3
1624526170000|2021-06-24 09:16:10|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|2893.4|2887.4|1
1624526190000|2021-06-24 09:16:30|2893.1|2887.1|2892.6|2886.6|2893.1|2887.1|2892.6|2886.6|2
1624526220000|2021-06-24 09:17:00|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624526230000|2021-06-24 09:17:10|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624526250000|2021-06-24 09:17:30|2892.9|2886.9|2893.1|2887.1|2893.1|2887.1|2892.9|2886.9|2
1624526270000|2021-06-24 09:17:50|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|2892.6|2886.6|1
1624526320000|2021-06-24 09:18:40|2892.9|2886.9|2893.6|2887.6|2893.6|2887.6|2892.9|2886.9|6
1624526340000|2021-06-24 09:19:00|2893.8|2887.8|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|3
1624526350000|2021-06-24 09:19:10|2893.5|2887.5|2893.1|2887.1|2893.5|2887.5|2893.1|2887.1|3
1624526360000|2021-06-24 09:19:20|2892.9|2886.9|2893.1|2887.1|2893.6|2887.6|2892.9|2886.9|3
1624526370000|2021-06-24 09:19:30|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624526380000|2021-06-24 09:19:40|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624526450000|2021-06-24 09:20:50|2892.5|2886.5|2891.4|2885.4|2892.5|2886.5|2890.8|2884.8|6
1624526460000|2021-06-24 09:21:00|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|1
1624526480000|2021-06-24 09:21:20|2891.4|2885.4|2891.6|2885.6|2891.6|2885.6|2891.4|2885.4|2
1624526500000|2021-06-24 09:21:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624526510000|2021-06-24 09:21:50|2891.1|2885.1|2890.9|2884.9|2891.1|2885.1|2890.9|2884.9|2
1624526530000|2021-06-24 09:22:10|2891.3|2885.3|2891.6|2885.6|2891.9|2885.9|2891.3|2885.3|6
1624526540000|2021-06-24 09:22:20|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624526570000|2021-06-24 09:22:50|2891|2885|2891.1|2885.1|2891.3|2885.3|2891|2885|3
1624526580000|2021-06-24 09:23:00|2891.4|2885.4|2891.8|2885.8|2891.8|2885.8|2891.1|2885.1|4
1624526590000|2021-06-24 09:23:10|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1624526600000|2021-06-24 09:23:20|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624526620000|2021-06-24 09:23:40|2891.9|2885.9|2892.4|2886.4|2892.5|2886.5|2891.9|2885.9|3
1624526630000|2021-06-24 09:23:50|2892.6|2886.6|2892.5|2886.5|2892.6|2886.6|2892.5|2886.5|2
1624526650000|2021-06-24 09:24:10|2892.6|2886.6|2892.9|2886.9|2892.9|2886.9|2892.6|2886.6|2
1624526680000|2021-06-24 09:24:40|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624526700000|2021-06-24 09:25:00|2893.8|2887.8|2893.5|2887.5|2893.8|2887.8|2893.5|2887.5|2
1624526710000|2021-06-24 09:25:10|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|3
1624526720000|2021-06-24 09:25:20|2893.9|2887.9|2894.3|2888.3|2894.3|2888.3|2893.9|2887.9|3
1624526730000|2021-06-24 09:25:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624526750000|2021-06-24 09:25:50|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.9|2887.9|2
1624526760000|2021-06-24 09:26:00|2893.6|2887.6|2893.1|2887.1|2893.6|2887.6|2892.8|2886.8|6
1624526820000|2021-06-24 09:27:00|2893|2887|2893|2887|2893|2887|2893|2887|1
1624526840000|2021-06-24 09:27:20|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|3
1624526850000|2021-06-24 09:27:30|2894|2888|2894.4|2888.4|2894.8|2888.8|2894|2888|5
1624526880000|2021-06-24 09:28:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1624526890000|2021-06-24 09:28:10|2894.4|2888.4|2894.8|2888.8|2895|2889|2894.3|2888.3|5
1624526910000|2021-06-24 09:28:30|2894.5|2888.5|2894.9|2888.9|2894.9|2888.9|2894.5|2888.5|3
1624526930000|2021-06-24 09:28:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624526940000|2021-06-24 09:29:00|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.1|2889.1|3
1624526950000|2021-06-24 09:29:10|2895.5|2889.5|2894.6|2888.6|2895.9|2889.9|2894.6|2888.6|5
1624526980000|2021-06-24 09:29:40|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624526990000|2021-06-24 09:29:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624527010000|2021-06-24 09:30:10|2896|2890|2896|2890|2896.3|2890.3|2896|2890|3
1624527030000|2021-06-24 09:30:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624527070000|2021-06-24 09:31:10|2896|2890|2895.9|2889.9|2896|2890|2895.9|2889.9|2
1624527100000|2021-06-24 09:31:40|2896.3|2890.3|2895.9|2889.9|2896.3|2890.3|2895.9|2889.9|2
1624527120000|2021-06-24 09:32:00|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1624527140000|2021-06-24 09:32:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624527160000|2021-06-24 09:32:40|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1624527170000|2021-06-24 09:32:50|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624527210000|2021-06-24 09:33:30|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1624527250000|2021-06-24 09:34:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624527310000|2021-06-24 09:35:10|2895.6|2889.6|2895.5|2889.5|2895.6|2889.6|2895.5|2889.5|2
1624527330000|2021-06-24 09:35:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624527340000|2021-06-24 09:35:40|2895.8|2889.8|2896.8|2890.8|2896.8|2890.8|2895.8|2889.8|2
1624527360000|2021-06-24 09:36:00|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1624527390000|2021-06-24 09:36:30|2897.8|2891.8|2897.8|2891.8|2897.9|2891.9|2897.8|2891.8|3
1624527400000|2021-06-24 09:36:40|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624527450000|2021-06-24 09:37:30|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624527470000|2021-06-24 09:37:50|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897|2891|3
1624527480000|2021-06-24 09:38:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1624527490000|2021-06-24 09:38:10|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624527500000|2021-06-24 09:38:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624527520000|2021-06-24 09:38:40|2896.4|2890.4|2896.9|2890.9|2896.9|2890.9|2896.4|2890.4|2
1624527570000|2021-06-24 09:39:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624527580000|2021-06-24 09:39:40|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624527610000|2021-06-24 09:40:10|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|2896.1|2890.1|1
1624527700000|2021-06-24 09:41:40|2896.3|2890.3|2896.1|2890.1|2896.3|2890.3|2896.1|2890.1|2
1624527750000|2021-06-24 09:42:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624527800000|2021-06-24 09:43:20|2895.6|2889.6|2895.1|2889.1|2895.6|2889.6|2895.1|2889.1|2
1624527810000|2021-06-24 09:43:30|2895.5|2889.5|2895.9|2889.9|2895.9|2889.9|2895.5|2889.5|3
1624527830000|2021-06-24 09:43:50|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1624527850000|2021-06-24 09:44:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624527880000|2021-06-24 09:44:40|2895.3|2889.3|2895.6|2889.6|2895.6|2889.6|2895.3|2889.3|3
1624527900000|2021-06-24 09:45:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624527910000|2021-06-24 09:45:10|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624527920000|2021-06-24 09:45:20|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624527980000|2021-06-24 09:46:20|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624528020000|2021-06-24 09:47:00|2896.6|2890.6|2896.5|2890.5|2896.6|2890.6|2896.5|2890.5|2
1624528080000|2021-06-24 09:48:00|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1624528150000|2021-06-24 09:49:10|2895|2889|2895.1|2889.1|2895.1|2889.1|2895|2889|2
1624528190000|2021-06-24 09:49:50|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|2
1624528210000|2021-06-24 09:50:10|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1624528240000|2021-06-24 09:50:40|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624528350000|2021-06-24 09:52:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624528420000|2021-06-24 09:53:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|3
1624528470000|2021-06-24 09:54:30|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|3
1624528560000|2021-06-24 09:56:00|2897|2891|2897.1|2891.1|2897.1|2891.1|2897|2891|2
1624528620000|2021-06-24 09:57:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624528700000|2021-06-24 09:58:20|2897.6|2891.6|2897.8|2891.8|2897.8|2891.8|2897.6|2891.6|2
1624528760000|2021-06-24 09:59:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624528770000|2021-06-24 09:59:30|2898.4|2892.4|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|5
1624528780000|2021-06-24 09:59:40|2898.3|2892.3|2897.9|2891.9|2898.3|2892.3|2897.9|2891.9|2
1624528790000|2021-06-24 09:59:50|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|3
1624528800000|2021-06-24 10:00:00|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.9|2891.9|3
1624528820000|2021-06-24 10:00:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624528850000|2021-06-24 10:00:50|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624528860000|2021-06-24 10:01:00|2897.8|2891.8|2897.1|2891.1|2897.8|2891.8|2897.1|2891.1|4
1624528880000|2021-06-24 10:01:20|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624528900000|2021-06-24 10:01:40|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1624528930000|2021-06-24 10:02:10|2897.1|2891.1|2897.4|2891.4|2897.4|2891.4|2897.1|2891.1|2
1624528950000|2021-06-24 10:02:30|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|2897.1|2891.1|1
1624528980000|2021-06-24 10:03:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1624529010000|2021-06-24 10:03:30|2896.9|2890.9|2897|2891|2897|2891|2896.9|2890.9|2
1624529040000|2021-06-24 10:04:00|2896.9|2890.9|2896.6|2890.6|2896.9|2890.9|2896.6|2890.6|2
1624529070000|2021-06-24 10:04:30|2897|2891|2897.6|2891.6|2897.6|2891.6|2897|2891|4
1624529130000|2021-06-24 10:05:30|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624529140000|2021-06-24 10:05:40|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.6|2890.6|4
1624529160000|2021-06-24 10:06:00|2897|2891|2897|2891|2897|2891|2897|2891|1
1624529200000|2021-06-24 10:06:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624529210000|2021-06-24 10:06:50|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1624529220000|2021-06-24 10:07:00|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|2897.4|2891.4|1
1624529270000|2021-06-24 10:07:50|2897.8|2891.8|2898.1|2892.1|2898.4|2892.4|2897.8|2891.8|4
1624529300000|2021-06-24 10:08:20|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1624529370000|2021-06-24 10:09:30|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1624529410000|2021-06-24 10:10:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624529440000|2021-06-24 10:10:40|2898.6|2892.6|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1624529460000|2021-06-24 10:11:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1624529540000|2021-06-24 10:12:20|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624529560000|2021-06-24 10:12:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624529670000|2021-06-24 10:14:30|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624529680000|2021-06-24 10:14:40|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624529710000|2021-06-24 10:15:10|2898.5|2892.5|2898.6|2892.6|2898.6|2892.6|2898.5|2892.5|2
1624529720000|2021-06-24 10:15:20|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1624529730000|2021-06-24 10:15:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1624529750000|2021-06-24 10:15:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1624529800000|2021-06-24 10:16:40|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624529830000|2021-06-24 10:17:10|2899.4|2893.4|2899|2893|2899.4|2893.4|2899|2893|2
1624529850000|2021-06-24 10:17:30|2899.1|2893.1|2898.6|2892.6|2899.1|2893.1|2898.6|2892.6|2
1624529870000|2021-06-24 10:17:50|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624529880000|2021-06-24 10:18:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624529900000|2021-06-24 10:18:20|2900|2894|2899.9|2893.9|2900.3|2894.3|2899.9|2893.9|3
1624529930000|2021-06-24 10:18:50|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1624529940000|2021-06-24 10:19:00|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|3
1624529950000|2021-06-24 10:19:10|2899.9|2893.9|2900.1|2894.1|2900.1|2894.1|2899.9|2893.9|2
1624529960000|2021-06-24 10:19:20|2899.9|2893.9|2899.6|2893.6|2899.9|2893.9|2899.6|2893.6|2
1624529980000|2021-06-24 10:19:40|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624529990000|2021-06-24 10:19:50|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|2
1624530000000|2021-06-24 10:20:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|2
1624530010000|2021-06-24 10:20:10|2900.4|2894.4|2900.3|2894.3|2900.4|2894.4|2899.8|2893.8|5
1624530050000|2021-06-24 10:20:50|2900|2894|2900|2894|2900|2894|2900|2894|1
1624530060000|2021-06-24 10:21:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624530110000|2021-06-24 10:21:50|2900.4|2894.4|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|3
1624530120000|2021-06-24 10:22:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624530130000|2021-06-24 10:22:10|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624530140000|2021-06-24 10:22:20|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1624530190000|2021-06-24 10:23:10|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1624530200000|2021-06-24 10:23:20|2900.3|2894.3|2900.6|2894.6|2900.6|2894.6|2900.3|2894.3|2
1624530210000|2021-06-24 10:23:30|2900.4|2894.4|2900.3|2894.3|2900.4|2894.4|2900.3|2894.3|2
1624530220000|2021-06-24 10:23:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624530300000|2021-06-24 10:25:00|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1624530320000|2021-06-24 10:25:20|2901.6|2895.6|2902.4|2896.4|2902.4|2896.4|2901.6|2895.6|3
1624530330000|2021-06-24 10:25:30|2903.4|2897.4|2904.4|2898.4|2904.4|2898.4|2903.4|2897.4|3
1624530340000|2021-06-24 10:25:40|2904.1|2898.1|2904|2898|2904.1|2898.1|2904|2898|2
1624530350000|2021-06-24 10:25:50|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624530360000|2021-06-24 10:26:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624530420000|2021-06-24 10:27:00|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1624530430000|2021-06-24 10:27:10|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1624530440000|2021-06-24 10:27:20|2903.9|2897.9|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|3
1624530450000|2021-06-24 10:27:30|2904.1|2898.1|2904.4|2898.4|2904.6|2898.6|2904.1|2898.1|3
1624530470000|2021-06-24 10:27:50|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624530480000|2021-06-24 10:28:00|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624530490000|2021-06-24 10:28:10|2905.5|2899.5|2906.1|2900.1|2906.6|2900.6|2905.5|2899.5|5
1624530500000|2021-06-24 10:28:20|2905.8|2899.8|2906.1|2900.1|2906.1|2900.1|2905.8|2899.8|2
1624530510000|2021-06-24 10:28:30|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624530550000|2021-06-24 10:29:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624530560000|2021-06-24 10:29:20|2906.3|2900.3|2906.4|2900.4|2906.4|2900.4|2906.3|2900.3|2
1624530580000|2021-06-24 10:29:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624530590000|2021-06-24 10:29:50|2905.8|2899.8|2905.9|2899.9|2905.9|2899.9|2905.8|2899.8|2
1624530650000|2021-06-24 10:30:50|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|3
1624530660000|2021-06-24 10:31:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.8|2899.8|3
1624530690000|2021-06-24 10:31:30|2906.1|2900.1|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|4
1624530700000|2021-06-24 10:31:40|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624530710000|2021-06-24 10:31:50|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|2
1624530720000|2021-06-24 10:32:00|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624530730000|2021-06-24 10:32:10|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624530740000|2021-06-24 10:32:20|2905.9|2899.9|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|3
1624530750000|2021-06-24 10:32:30|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.6|2899.6|4
1624530760000|2021-06-24 10:32:40|2906.1|2900.1|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|4
1624530770000|2021-06-24 10:32:50|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|8
1624530780000|2021-06-24 10:33:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624530790000|2021-06-24 10:33:10|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.5|2899.5|4
1624530800000|2021-06-24 10:33:20|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624530810000|2021-06-24 10:33:30|2905.6|2899.6|2906.4|2900.4|2906.4|2900.4|2905.6|2899.6|6
1624530840000|2021-06-24 10:34:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624530860000|2021-06-24 10:34:20|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624530880000|2021-06-24 10:34:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624530910000|2021-06-24 10:35:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624530920000|2021-06-24 10:35:20|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|3
1624530930000|2021-06-24 10:35:30|2907.1|2901.1|2908|2902|2908.1|2902.1|2907.1|2901.1|4
1624530940000|2021-06-24 10:35:40|2908.1|2902.1|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|3
1624530950000|2021-06-24 10:35:50|2908|2902|2908.4|2902.4|2908.4|2902.4|2908|2902|3
1624530960000|2021-06-24 10:36:00|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1624530970000|2021-06-24 10:36:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624530980000|2021-06-24 10:36:20|2909.4|2903.4|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|3
1624530990000|2021-06-24 10:36:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624531000000|2021-06-24 10:36:40|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624531020000|2021-06-24 10:37:00|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624531030000|2021-06-24 10:37:10|2909.1|2903.1|2908.4|2902.4|2909.1|2903.1|2908.1|2902.1|7
1624531050000|2021-06-24 10:37:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624531060000|2021-06-24 10:37:40|2907.9|2901.9|2909.4|2903.4|2909.4|2903.4|2907.9|2901.9|2
1624531070000|2021-06-24 10:37:50|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|2
1624531190000|2021-06-24 10:39:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624531200000|2021-06-24 10:40:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624531260000|2021-06-24 10:41:00|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1624531290000|2021-06-24 10:41:30|2909.6|2903.6|2909.8|2903.8|2909.9|2903.9|2909.6|2903.6|3
1624531310000|2021-06-24 10:41:50|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1624531320000|2021-06-24 10:42:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624531340000|2021-06-24 10:42:20|2909.3|2903.3|2909.4|2903.4|2909.5|2903.5|2909.3|2903.3|4
1624531370000|2021-06-24 10:42:50|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1624531380000|2021-06-24 10:43:00|2909.5|2903.5|2909.5|2903.5|2909.6|2903.6|2909.5|2903.5|3
1624531390000|2021-06-24 10:43:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624531400000|2021-06-24 10:43:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624531410000|2021-06-24 10:43:30|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624531420000|2021-06-24 10:43:40|2909.3|2903.3|2910.3|2904.3|2910.3|2904.3|2909.3|2903.3|3
1624531430000|2021-06-24 10:43:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|3
1624531450000|2021-06-24 10:44:10|2910.1|2904.1|2910|2904|2910.1|2904.1|2910|2904|2
1624531470000|2021-06-24 10:44:30|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|3
1624531480000|2021-06-24 10:44:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624531490000|2021-06-24 10:44:50|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1624531510000|2021-06-24 10:45:10|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2909.3|2903.3|3
1624531540000|2021-06-24 10:45:40|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1624531550000|2021-06-24 10:45:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624531560000|2021-06-24 10:46:00|2909.6|2903.6|2909.5|2903.5|2909.6|2903.6|2909.5|2903.5|2
1624531570000|2021-06-24 10:46:10|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624531580000|2021-06-24 10:46:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624531600000|2021-06-24 10:46:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624531650000|2021-06-24 10:47:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624531660000|2021-06-24 10:47:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624531670000|2021-06-24 10:47:50|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624531680000|2021-06-24 10:48:00|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1624531700000|2021-06-24 10:48:20|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624531720000|2021-06-24 10:48:40|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1624531750000|2021-06-24 10:49:10|2908.3|2902.3|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|3
1624531790000|2021-06-24 10:49:50|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1624531800000|2021-06-24 10:50:00|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624531810000|2021-06-24 10:50:10|2907.6|2901.6|2907.8|2901.8|2907.8|2901.8|2907.6|2901.6|2
1624531820000|2021-06-24 10:50:20|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1624531830000|2021-06-24 10:50:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624531840000|2021-06-24 10:50:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624531860000|2021-06-24 10:51:00|2907.6|2901.6|2907.8|2901.8|2907.8|2901.8|2907.6|2901.6|2
1624531870000|2021-06-24 10:51:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1624531880000|2021-06-24 10:51:20|2907.4|2901.4|2907.5|2901.5|2907.5|2901.5|2907.4|2901.4|2
1624531900000|2021-06-24 10:51:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624531920000|2021-06-24 10:52:00|2908.1|2902.1|2909.9|2903.9|2909.9|2903.9|2908.1|2902.1|2
1624531930000|2021-06-24 10:52:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|3
1624531940000|2021-06-24 10:52:20|2909.4|2903.4|2909.6|2903.6|2909.6|2903.6|2909.4|2903.4|2
1624531960000|2021-06-24 10:52:40|2909.9|2903.9|2910.4|2904.4|2910.4|2904.4|2909.9|2903.9|3
1624531970000|2021-06-24 10:52:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624532000000|2021-06-24 10:53:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624532020000|2021-06-24 10:53:40|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624532040000|2021-06-24 10:54:00|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624532110000|2021-06-24 10:55:10|2910.1|2904.1|2910.1|2904.1|2910.6|2904.6|2909.9|2903.9|5
1624532120000|2021-06-24 10:55:20|2909.8|2903.8|2909.9|2903.9|2910.1|2904.1|2909.5|2903.5|8
1624532130000|2021-06-24 10:55:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624532160000|2021-06-24 10:56:00|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624532170000|2021-06-24 10:56:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624532180000|2021-06-24 10:56:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624532190000|2021-06-24 10:56:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624532210000|2021-06-24 10:56:50|2910|2904|2910.1|2904.1|2910.1|2904.1|2910|2904|2
1624532240000|2021-06-24 10:57:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624532250000|2021-06-24 10:57:30|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624532260000|2021-06-24 10:57:40|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1624532270000|2021-06-24 10:57:50|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1624532290000|2021-06-24 10:58:10|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624532310000|2021-06-24 10:58:30|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1624532370000|2021-06-24 10:59:30|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|3
1624532390000|2021-06-24 10:59:50|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|5
1624532400000|2021-06-24 11:00:00|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1624532410000|2021-06-24 11:00:10|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1624532430000|2021-06-24 11:00:30|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1624532440000|2021-06-24 11:00:40|2912.8|2906.8|2915.8|2909.8|2915.8|2909.8|2912.5|2906.5|11
1624532450000|2021-06-24 11:00:50|2916.3|2910.3|2915.3|2909.3|2916.5|2910.5|2915.3|2909.3|6
1624532460000|2021-06-24 11:01:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624532470000|2021-06-24 11:01:10|2915.6|2909.6|2916.4|2910.4|2916.6|2910.6|2915.6|2909.6|6
1624532480000|2021-06-24 11:01:20|2917.3|2911.3|2920|2914|2920|2914|2917.3|2911.3|5
1624532490000|2021-06-24 11:01:30|2919.8|2913.8|2918.6|2912.6|2919.8|2913.8|2918.6|2912.6|5
1624532500000|2021-06-24 11:01:40|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1624532510000|2021-06-24 11:01:50|2918.1|2912.1|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|3
1624532520000|2021-06-24 11:02:00|2917.6|2911.6|2917.5|2911.5|2917.6|2911.6|2917.5|2911.5|2
1624532540000|2021-06-24 11:02:20|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.5|2910.5|4
1624532570000|2021-06-24 11:02:50|2916.3|2910.3|2915.1|2909.1|2916.3|2910.3|2914.8|2908.8|5
1624532580000|2021-06-24 11:03:00|2914.9|2908.9|2916|2910|2916.5|2910.5|2914.9|2908.9|6
1624532590000|2021-06-24 11:03:10|2916.3|2910.3|2915.4|2909.4|2917|2911|2915.1|2909.1|5
1624532600000|2021-06-24 11:03:20|2915.5|2909.5|2915.9|2909.9|2915.9|2909.9|2915.5|2909.5|2
1624532610000|2021-06-24 11:03:30|2915.6|2909.6|2915|2909|2915.6|2909.6|2915|2909|2
1624532620000|2021-06-24 11:03:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624532630000|2021-06-24 11:03:50|2914.6|2908.6|2913.8|2907.8|2914.6|2908.6|2913.8|2907.8|4
1624532640000|2021-06-24 11:04:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1624532650000|2021-06-24 11:04:10|2914.3|2908.3|2914.5|2908.5|2915|2909|2914.3|2908.3|4
1624532660000|2021-06-24 11:04:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624532670000|2021-06-24 11:04:30|2914.8|2908.8|2914.4|2908.4|2914.8|2908.8|2914.4|2908.4|2
1624532680000|2021-06-24 11:04:40|2914.8|2908.8|2914.1|2908.1|2914.8|2908.8|2914.1|2908.1|3
1624532700000|2021-06-24 11:05:00|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|2
1624532710000|2021-06-24 11:05:10|2913.1|2907.1|2912.9|2906.9|2913.1|2907.1|2912.9|2906.9|2
1624532720000|2021-06-24 11:05:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624532730000|2021-06-24 11:05:30|2914|2908|2914|2908|2915.4|2909.4|2914|2908|6
1624532740000|2021-06-24 11:05:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624532750000|2021-06-24 11:05:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1624532770000|2021-06-24 11:06:10|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624532780000|2021-06-24 11:06:20|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1624532800000|2021-06-24 11:06:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624532810000|2021-06-24 11:06:50|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1624532820000|2021-06-24 11:07:00|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1624532830000|2021-06-24 11:07:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624532850000|2021-06-24 11:07:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624532860000|2021-06-24 11:07:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624532870000|2021-06-24 11:07:50|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1624532880000|2021-06-24 11:08:00|2913.1|2907.1|2912.8|2906.8|2913.1|2907.1|2912.8|2906.8|2
1624532910000|2021-06-24 11:08:30|2913|2907|2912.8|2906.8|2913.1|2907.1|2912.8|2906.8|3
1624532930000|2021-06-24 11:08:50|2912.5|2906.5|2912.1|2906.1|2912.5|2906.5|2912.1|2906.1|2
1624532960000|2021-06-24 11:09:20|2912.5|2906.5|2912.4|2906.4|2912.5|2906.5|2912.4|2906.4|2
1624532970000|2021-06-24 11:09:30|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|2
1624532980000|2021-06-24 11:09:40|2913.3|2907.3|2913.4|2907.4|2913.4|2907.4|2913.3|2907.3|2
1624532990000|2021-06-24 11:09:50|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1624533020000|2021-06-24 11:10:20|2913|2907|2913|2907|2913|2907|2913|2907|1
1624533030000|2021-06-24 11:10:30|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|3
1624533040000|2021-06-24 11:10:40|2912|2906|2912.1|2906.1|2912.1|2906.1|2912|2906|2
1624533070000|2021-06-24 11:11:10|2912.3|2906.3|2912.4|2906.4|2912.4|2906.4|2912.3|2906.3|2
1624533090000|2021-06-24 11:11:30|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|2
1624533100000|2021-06-24 11:11:40|2911.1|2905.1|2910.4|2904.4|2911.1|2905.1|2910.4|2904.4|5
1624533110000|2021-06-24 11:11:50|2910.1|2904.1|2910|2904|2910.1|2904.1|2909.8|2903.8|4
1624533120000|2021-06-24 11:12:00|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.1|2903.1|3
1624533130000|2021-06-24 11:12:10|2909.1|2903.1|2909|2903|2909.1|2903.1|2908.8|2902.8|3
1624533140000|2021-06-24 11:12:20|2909.1|2903.1|2909.8|2903.8|2909.8|2903.8|2909.1|2903.1|2
1624533160000|2021-06-24 11:12:40|2910|2904|2909.9|2903.9|2910.5|2904.5|2909.4|2903.4|5
1624533170000|2021-06-24 11:12:50|2909.8|2903.8|2909.9|2903.9|2909.9|2903.9|2909.4|2903.4|3
1624533200000|2021-06-24 11:13:20|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624533210000|2021-06-24 11:13:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1624533220000|2021-06-24 11:13:40|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624533230000|2021-06-24 11:13:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624533240000|2021-06-24 11:14:00|2910.1|2904.1|2910.5|2904.5|2910.5|2904.5|2910.1|2904.1|3
1624533270000|2021-06-24 11:14:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624533280000|2021-06-24 11:14:40|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1624533290000|2021-06-24 11:14:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624533300000|2021-06-24 11:15:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624533320000|2021-06-24 11:15:20|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|2
1624533330000|2021-06-24 11:15:30|2910.6|2904.6|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|6
1624533380000|2021-06-24 11:16:20|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624533390000|2021-06-24 11:16:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624533410000|2021-06-24 11:16:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624533420000|2021-06-24 11:17:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1624533430000|2021-06-24 11:17:10|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1624533440000|2021-06-24 11:17:20|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624533450000|2021-06-24 11:17:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1624533470000|2021-06-24 11:17:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624533480000|2021-06-24 11:18:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1624533490000|2021-06-24 11:18:10|2911.3|2905.3|2911|2905|2911.5|2905.5|2911|2905|3
1624533500000|2021-06-24 11:18:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1624533510000|2021-06-24 11:18:30|2910.8|2904.8|2910.6|2904.6|2910.8|2904.8|2910.6|2904.6|2
1624533520000|2021-06-24 11:18:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624533530000|2021-06-24 11:18:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624533540000|2021-06-24 11:19:00|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|2
1624533560000|2021-06-24 11:19:20|2907.4|2901.4|2908.4|2902.4|2908.4|2902.4|2907.4|2901.4|3
1624533570000|2021-06-24 11:19:30|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1624533580000|2021-06-24 11:19:40|2906.1|2900.1|2906.3|2900.3|2906.3|2900.3|2906.1|2900.1|2
1624533590000|2021-06-24 11:19:50|2906.4|2900.4|2906.8|2900.8|2906.8|2900.8|2906.4|2900.4|2
1624533600000|2021-06-24 11:20:00|2906.1|2900.1|2906|2900|2906.1|2900.1|2905.6|2899.6|4
1624533610000|2021-06-24 11:20:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624533620000|2021-06-24 11:20:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624533640000|2021-06-24 11:20:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624533650000|2021-06-24 11:20:50|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.5|2900.5|4
1624533660000|2021-06-24 11:21:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1624533700000|2021-06-24 11:21:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624533720000|2021-06-24 11:22:00|2907.4|2901.4|2907.5|2901.5|2907.5|2901.5|2907.4|2901.4|2
1624533740000|2021-06-24 11:22:20|2907.6|2901.6|2908|2902|2908.3|2902.3|2907.6|2901.6|3
1624533750000|2021-06-24 11:22:30|2907.1|2901.1|2908.8|2902.8|2908.8|2902.8|2907.1|2901.1|3
1624533780000|2021-06-24 11:23:00|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1624533800000|2021-06-24 11:23:20|2907.8|2901.8|2907.9|2901.9|2907.9|2901.9|2907.8|2901.8|2
1624533820000|2021-06-24 11:23:40|2907.6|2901.6|2907.3|2901.3|2907.6|2901.6|2907.3|2901.3|2
1624533830000|2021-06-24 11:23:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624533840000|2021-06-24 11:24:00|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1624533850000|2021-06-24 11:24:10|2907.1|2901.1|2908.6|2902.6|2908.6|2902.6|2907.1|2901.1|4
1624533860000|2021-06-24 11:24:20|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1624533870000|2021-06-24 11:24:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624533890000|2021-06-24 11:24:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624533900000|2021-06-24 11:25:00|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|4
1624533910000|2021-06-24 11:25:10|2907.9|2901.9|2908.4|2902.4|2908.4|2902.4|2907.9|2901.9|3
1624533920000|2021-06-24 11:25:20|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1624533930000|2021-06-24 11:25:30|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1624533940000|2021-06-24 11:25:40|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624533950000|2021-06-24 11:25:50|2908.1|2902.1|2908.6|2902.6|2909.4|2903.4|2908.1|2902.1|5
1624533960000|2021-06-24 11:26:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624533970000|2021-06-24 11:26:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624533980000|2021-06-24 11:26:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624533990000|2021-06-24 11:26:30|2908.3|2902.3|2907.9|2901.9|2908.3|2902.3|2907.6|2901.6|4
1624534000000|2021-06-24 11:26:40|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624534010000|2021-06-24 11:26:50|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|3
1624534020000|2021-06-24 11:27:00|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1624534030000|2021-06-24 11:27:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1624534040000|2021-06-24 11:27:20|2905.5|2899.5|2906.1|2900.1|2906.1|2900.1|2905|2899|4
1624534050000|2021-06-24 11:27:30|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|3
1624534060000|2021-06-24 11:27:40|2907.4|2901.4|2907.3|2901.3|2907.9|2901.9|2907.3|2901.3|4
1624534090000|2021-06-24 11:28:10|2907|2901|2907.1|2901.1|2907.1|2901.1|2907|2901|2
1624534100000|2021-06-24 11:28:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624534110000|2021-06-24 11:28:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1624534120000|2021-06-24 11:28:40|2906.1|2900.1|2906.8|2900.8|2906.8|2900.8|2906.1|2900.1|2
1624534130000|2021-06-24 11:28:50|2906.9|2900.9|2907|2901|2907.4|2901.4|2906.4|2900.4|6
1624534140000|2021-06-24 11:29:00|2906.8|2900.8|2906.6|2900.6|2906.8|2900.8|2906.6|2900.6|2
1624534160000|2021-06-24 11:29:20|2906.3|2900.3|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|4
1624534170000|2021-06-24 11:29:30|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1624534180000|2021-06-24 11:29:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624534190000|2021-06-24 11:29:50|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|3
1624534200000|2021-06-24 11:30:00|2906|2900|2905.6|2899.6|2906|2900|2905.3|2899.3|5
1624534210000|2021-06-24 11:30:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624534220000|2021-06-24 11:30:20|2906.4|2900.4|2906.1|2900.1|2906.8|2900.8|2906.1|2900.1|4
1624534240000|2021-06-24 11:30:40|2905.9|2899.9|2905.5|2899.5|2905.9|2899.9|2905.5|2899.5|2
1624534250000|2021-06-24 11:30:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624534260000|2021-06-24 11:31:00|2905.5|2899.5|2905.9|2899.9|2905.9|2899.9|2905.5|2899.5|2
1624534270000|2021-06-24 11:31:10|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624534280000|2021-06-24 11:31:20|2906.1|2900.1|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|2
1624534290000|2021-06-24 11:31:30|2906.8|2900.8|2907.4|2901.4|2907.4|2901.4|2906.8|2900.8|2
1624534300000|2021-06-24 11:31:40|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1624534310000|2021-06-24 11:31:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624534320000|2021-06-24 11:32:00|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1624534340000|2021-06-24 11:32:20|2907.6|2901.6|2907.6|2901.6|2907.8|2901.8|2907.6|2901.6|3
1624534360000|2021-06-24 11:32:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624534370000|2021-06-24 11:32:50|2907.6|2901.6|2907.8|2901.8|2908|2902|2907.6|2901.6|4
1624534390000|2021-06-24 11:33:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624534400000|2021-06-24 11:33:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624534410000|2021-06-24 11:33:30|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1624534420000|2021-06-24 11:33:40|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|3
1624534430000|2021-06-24 11:33:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624534440000|2021-06-24 11:34:00|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1624534450000|2021-06-24 11:34:10|2906.9|2900.9|2907.3|2901.3|2907.3|2901.3|2906.9|2900.9|2
1624534460000|2021-06-24 11:34:20|2907|2901|2905.5|2899.5|2907|2901|2905.5|2899.5|4
1624534470000|2021-06-24 11:34:30|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624534480000|2021-06-24 11:34:40|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624534490000|2021-06-24 11:34:50|2904.8|2898.8|2904.8|2898.8|2904.9|2898.9|2904.6|2898.6|4
1624534500000|2021-06-24 11:35:00|2904.1|2898.1|2903.4|2897.4|2904.1|2898.1|2903.1|2897.1|10
1624534510000|2021-06-24 11:35:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624534520000|2021-06-24 11:35:20|2903.8|2897.8|2903.5|2897.5|2904.1|2898.1|2903.5|2897.5|4
1624534540000|2021-06-24 11:35:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624534550000|2021-06-24 11:35:50|2903.8|2897.8|2904|2898|2904|2898|2903.5|2897.5|3
1624534560000|2021-06-24 11:36:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624534570000|2021-06-24 11:36:10|2904.9|2898.9|2905.3|2899.3|2905.5|2899.5|2903.9|2897.9|7
1624534580000|2021-06-24 11:36:20|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2905.1|2899.1|2
1624534640000|2021-06-24 11:37:20|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|3
1624534650000|2021-06-24 11:37:30|2906.8|2900.8|2907|2901|2907.3|2901.3|2906.8|2900.8|3
1624534690000|2021-06-24 11:38:10|2907.1|2901.1|2907|2901|2907.1|2901.1|2907|2901|2
1624534710000|2021-06-24 11:38:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624534720000|2021-06-24 11:38:40|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|5
1624534730000|2021-06-24 11:38:50|2906.5|2900.5|2905.9|2899.9|2906.5|2900.5|2905.9|2899.9|2
1624534760000|2021-06-24 11:39:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624534770000|2021-06-24 11:39:30|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624534810000|2021-06-24 11:40:10|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1624534820000|2021-06-24 11:40:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624534830000|2021-06-24 11:40:30|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1624534860000|2021-06-24 11:41:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1624534870000|2021-06-24 11:41:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1624534920000|2021-06-24 11:42:00|2906.1|2900.1|2904.6|2898.6|2906.1|2900.1|2904.4|2898.4|6
1624534950000|2021-06-24 11:42:30|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624534960000|2021-06-24 11:42:40|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|2
1624534970000|2021-06-24 11:42:50|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624535000000|2021-06-24 11:43:20|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1624535010000|2021-06-24 11:43:30|2904.9|2898.9|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|2
1624535020000|2021-06-24 11:43:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1624535030000|2021-06-24 11:43:50|2906.1|2900.1|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|2
1624535040000|2021-06-24 11:44:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624535050000|2021-06-24 11:44:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624535070000|2021-06-24 11:44:30|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624535080000|2021-06-24 11:44:40|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|3
1624535090000|2021-06-24 11:44:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624535100000|2021-06-24 11:45:00|2906.4|2900.4|2906|2900|2906.4|2900.4|2906|2900|2
1624535120000|2021-06-24 11:45:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624535130000|2021-06-24 11:45:30|2907|2901|2907.1|2901.1|2907.1|2901.1|2906.8|2900.8|5
1624535140000|2021-06-24 11:45:40|2907.4|2901.4|2906.5|2900.5|2907.4|2901.4|2906.5|2900.5|3
1624535160000|2021-06-24 11:46:00|2906.8|2900.8|2907.1|2901.1|2907.1|2901.1|2906.8|2900.8|2
1624535170000|2021-06-24 11:46:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624535180000|2021-06-24 11:46:20|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624535190000|2021-06-24 11:46:30|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624535210000|2021-06-24 11:46:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624535220000|2021-06-24 11:47:00|2907.4|2901.4|2908.4|2902.4|2908.6|2902.6|2907.4|2901.4|7
1624535230000|2021-06-24 11:47:10|2908.1|2902.1|2909.6|2903.6|2909.6|2903.6|2907.5|2901.5|3
1624535250000|2021-06-24 11:47:30|2909.9|2903.9|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|3
1624535260000|2021-06-24 11:47:40|2910.1|2904.1|2911.3|2905.3|2911.3|2905.3|2910.1|2904.1|3
1624535270000|2021-06-24 11:47:50|2910.6|2904.6|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|3
1624535280000|2021-06-24 11:48:00|2910|2904|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|3
1624535290000|2021-06-24 11:48:10|2909.9|2903.9|2909.8|2903.8|2910.1|2904.1|2909.8|2903.8|4
1624535300000|2021-06-24 11:48:20|2909.6|2903.6|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|4
1624535310000|2021-06-24 11:48:30|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2909.3|2903.3|2
1624535320000|2021-06-24 11:48:40|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624535330000|2021-06-24 11:48:50|2909.3|2903.3|2909.6|2903.6|2909.6|2903.6|2909.3|2903.3|2
1624535340000|2021-06-24 11:49:00|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624535350000|2021-06-24 11:49:10|2909|2903|2909|2903|2909|2903|2909|2903|1
1624535360000|2021-06-24 11:49:20|2908.8|2902.8|2908.1|2902.1|2908.8|2902.8|2908.1|2902.1|6
1624535370000|2021-06-24 11:49:30|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|2
1624535380000|2021-06-24 11:49:40|2907.9|2901.9|2910.1|2904.1|2910.1|2904.1|2907.9|2901.9|3
1624535390000|2021-06-24 11:49:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624535400000|2021-06-24 11:50:00|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|5
1624535410000|2021-06-24 11:50:10|2910.9|2904.9|2912.1|2906.1|2912.1|2906.1|2910.9|2904.9|3
1624535420000|2021-06-24 11:50:20|2911.9|2905.9|2912.3|2906.3|2912.3|2906.3|2911.9|2905.9|4
1624535430000|2021-06-24 11:50:30|2912.1|2906.1|2912.5|2906.5|2912.8|2906.8|2911.6|2905.6|7
1624535440000|2021-06-24 11:50:40|2912.8|2906.8|2912.4|2906.4|2912.8|2906.8|2912.4|2906.4|2
1624535450000|2021-06-24 11:50:50|2912.1|2906.1|2912.4|2906.4|2912.5|2906.5|2911.9|2905.9|5
1624535460000|2021-06-24 11:51:00|2912.1|2906.1|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|2
1624535470000|2021-06-24 11:51:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624535480000|2021-06-24 11:51:20|2912.1|2906.1|2912.8|2906.8|2912.8|2906.8|2912.1|2906.1|3
1624535490000|2021-06-24 11:51:30|2912.9|2906.9|2912.3|2906.3|2912.9|2906.9|2912.3|2906.3|4
1624535500000|2021-06-24 11:51:40|2911.9|2905.9|2912.3|2906.3|2912.3|2906.3|2911.9|2905.9|2
1624535510000|2021-06-24 11:51:50|2912.5|2906.5|2911.5|2905.5|2912.9|2906.9|2911.5|2905.5|4
1624535520000|2021-06-24 11:52:00|2911.8|2905.8|2912.1|2906.1|2912.1|2906.1|2911.5|2905.5|6
1624535530000|2021-06-24 11:52:10|2911.8|2905.8|2911.9|2905.9|2911.9|2905.9|2911.6|2905.6|4
1624535540000|2021-06-24 11:52:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1624535550000|2021-06-24 11:52:30|2912.5|2906.5|2911.8|2905.8|2912.5|2906.5|2911.8|2905.8|3
1624535560000|2021-06-24 11:52:40|2911.6|2905.6|2911.6|2905.6|2911.8|2905.8|2911.6|2905.6|3
1624535570000|2021-06-24 11:52:50|2911.9|2905.9|2912.5|2906.5|2912.6|2906.6|2911.9|2905.9|7
1624535580000|2021-06-24 11:53:00|2912.3|2906.3|2911.9|2905.9|2912.3|2906.3|2911.9|2905.9|3
1624535600000|2021-06-24 11:53:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624535610000|2021-06-24 11:53:30|2912|2906|2911.9|2905.9|2912|2906|2911.9|2905.9|2
1624535640000|2021-06-24 11:54:00|2911.6|2905.6|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|3
1624535660000|2021-06-24 11:54:20|2911.4|2905.4|2909.6|2903.6|2911.4|2905.4|2909.5|2903.5|4
1624535670000|2021-06-24 11:54:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624535680000|2021-06-24 11:54:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624535690000|2021-06-24 11:54:50|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.8|2903.8|3
1624535700000|2021-06-24 11:55:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624535710000|2021-06-24 11:55:10|2909.3|2903.3|2908.9|2902.9|2909.3|2903.3|2908.9|2902.9|4
1624535730000|2021-06-24 11:55:30|2908.6|2902.6|2907.6|2901.6|2909|2903|2907.6|2901.6|6
1624535740000|2021-06-24 11:55:40|2907.3|2901.3|2908.6|2902.6|2908.8|2902.8|2907.3|2901.3|6
1624535750000|2021-06-24 11:55:50|2909|2903|2909.1|2903.1|2909.8|2903.8|2909|2903|5
1624535760000|2021-06-24 11:56:00|2909.4|2903.4|2909.5|2903.5|2909.5|2903.5|2909.1|2903.1|8
1624535790000|2021-06-24 11:56:30|2909.3|2903.3|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|2
1624535800000|2021-06-24 11:56:40|2909.6|2903.6|2909.4|2903.4|2910|2904|2909.4|2903.4|5
1624535840000|2021-06-24 11:57:20|2909.6|2903.6|2911|2905|2911|2905|2909.6|2903.6|3
1624535850000|2021-06-24 11:57:30|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624535870000|2021-06-24 11:57:50|2911|2905|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|4
1624535880000|2021-06-24 11:58:00|2910.5|2904.5|2911.4|2905.4|2911.4|2905.4|2910.5|2904.5|4
1624535890000|2021-06-24 11:58:10|2911.1|2905.1|2911|2905|2911.1|2905.1|2911|2905|2
1624535900000|2021-06-24 11:58:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624535910000|2021-06-24 11:58:30|2910.8|2904.8|2910.4|2904.4|2910.8|2904.8|2910.1|2904.1|5
1624535930000|2021-06-24 11:58:50|2910.6|2904.6|2911.9|2905.9|2911.9|2905.9|2910.6|2904.6|4
1624535940000|2021-06-24 11:59:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1624535950000|2021-06-24 11:59:10|2912|2906|2912|2906|2912|2906|2912|2906|1
1624535960000|2021-06-24 11:59:20|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1624535970000|2021-06-24 11:59:30|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1624535980000|2021-06-24 11:59:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624535990000|2021-06-24 11:59:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624536000000|2021-06-24 12:00:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1624536010000|2021-06-24 12:00:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|4
1624536020000|2021-06-24 12:00:20|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.5|2904.5|2
1624536030000|2021-06-24 12:00:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|3
1624536040000|2021-06-24 12:00:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1624536050000|2021-06-24 12:00:50|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|3
1624536060000|2021-06-24 12:01:00|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1624536070000|2021-06-24 12:01:10|2910.4|2904.4|2908.3|2902.3|2910.4|2904.4|2908.3|2902.3|4
1624536080000|2021-06-24 12:01:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624536090000|2021-06-24 12:01:30|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|3
1624536100000|2021-06-24 12:01:40|2908.9|2902.9|2908.1|2902.1|2908.9|2902.9|2908.1|2902.1|2
1624536110000|2021-06-24 12:01:50|2908.3|2902.3|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|3
1624536120000|2021-06-24 12:02:00|2908.5|2902.5|2909|2903|2909.4|2903.4|2908.5|2902.5|5
1624536130000|2021-06-24 12:02:10|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1624536140000|2021-06-24 12:02:20|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624536160000|2021-06-24 12:02:40|2909.5|2903.5|2909.1|2903.1|2909.9|2903.9|2909.1|2903.1|4
1624536170000|2021-06-24 12:02:50|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.1|2903.1|4
1624536190000|2021-06-24 12:03:10|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.1|2903.1|4
1624536200000|2021-06-24 12:03:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624536210000|2021-06-24 12:03:30|2909.6|2903.6|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|4
1624536230000|2021-06-24 12:03:50|2909.5|2903.5|2909.4|2903.4|2909.5|2903.5|2909.1|2903.1|3
1624536250000|2021-06-24 12:04:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624536270000|2021-06-24 12:04:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624536280000|2021-06-24 12:04:40|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1624536300000|2021-06-24 12:05:00|2910.3|2904.3|2909.9|2903.9|2910.3|2904.3|2909.9|2903.9|3
1624536310000|2021-06-24 12:05:10|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1624536320000|2021-06-24 12:05:20|2910.4|2904.4|2910.3|2904.3|2910.4|2904.4|2910.3|2904.3|2
1624536360000|2021-06-24 12:06:00|2910.1|2904.1|2909.8|2903.8|2910.1|2904.1|2909.6|2903.6|3
1624536370000|2021-06-24 12:06:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1624536380000|2021-06-24 12:06:20|2909.8|2903.8|2909.5|2903.5|2910|2904|2909.5|2903.5|4
1624536390000|2021-06-24 12:06:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624536420000|2021-06-24 12:07:00|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.3|2902.3|3
1624536440000|2021-06-24 12:07:20|2908.1|2902.1|2908.5|2902.5|2908.6|2902.6|2908.1|2902.1|4
1624536460000|2021-06-24 12:07:40|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1624536480000|2021-06-24 12:08:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624536490000|2021-06-24 12:08:10|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.6|2903.6|2
1624536520000|2021-06-24 12:08:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624536540000|2021-06-24 12:09:00|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|4
1624536550000|2021-06-24 12:09:10|2910.4|2904.4|2910.3|2904.3|2910.4|2904.4|2910.3|2904.3|2
1624536600000|2021-06-24 12:10:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624536610000|2021-06-24 12:10:10|2910.4|2904.4|2910.3|2904.3|2910.4|2904.4|2910.3|2904.3|2
1624536620000|2021-06-24 12:10:20|2910.1|2904.1|2910.3|2904.3|2910.3|2904.3|2910.1|2904.1|2
1624536630000|2021-06-24 12:10:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624536640000|2021-06-24 12:10:40|2910.3|2904.3|2911|2905|2911.3|2905.3|2910.3|2904.3|5
1624536650000|2021-06-24 12:10:50|2910.8|2904.8|2910.1|2904.1|2910.8|2904.8|2910.1|2904.1|3
1624536660000|2021-06-24 12:11:00|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1624536680000|2021-06-24 12:11:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624536700000|2021-06-24 12:11:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624536720000|2021-06-24 12:12:00|2910.3|2904.3|2910.1|2904.1|2910.3|2904.3|2910.1|2904.1|2
1624536750000|2021-06-24 12:12:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624536770000|2021-06-24 12:12:50|2910|2904|2909.9|2903.9|2910|2904|2909.9|2903.9|2
1624536820000|2021-06-24 12:13:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624536860000|2021-06-24 12:14:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624536870000|2021-06-24 12:14:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1624536890000|2021-06-24 12:14:50|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624536900000|2021-06-24 12:15:00|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1624536910000|2021-06-24 12:15:10|2909.1|2903.1|2908.5|2902.5|2909.1|2903.1|2908.5|2902.5|2
1624536940000|2021-06-24 12:15:40|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1624536950000|2021-06-24 12:15:50|2908.6|2902.6|2909|2903|2909|2903|2908.6|2902.6|3
1624536960000|2021-06-24 12:16:00|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624536970000|2021-06-24 12:16:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624536990000|2021-06-24 12:16:30|2910.3|2904.3|2910.3|2904.3|2910.6|2904.6|2910.3|2904.3|5
1624537000000|2021-06-24 12:16:40|2910.4|2904.4|2909.8|2903.8|2910.4|2904.4|2909.8|2903.8|4
1624537010000|2021-06-24 12:16:50|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1624537020000|2021-06-24 12:17:00|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.6|2902.6|3
1624537040000|2021-06-24 12:17:20|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1624537050000|2021-06-24 12:17:30|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|2
1624537060000|2021-06-24 12:17:40|2908.6|2902.6|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|2
1624537070000|2021-06-24 12:17:50|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624537130000|2021-06-24 12:18:50|2908|2902|2908|2902|2908.3|2902.3|2908|2902|3
1624537140000|2021-06-24 12:19:00|2907.9|2901.9|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|4
1624537150000|2021-06-24 12:19:10|2906.9|2900.9|2907.5|2901.5|2907.9|2901.9|2906.9|2900.9|4
1624537160000|2021-06-24 12:19:20|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|3
1624537190000|2021-06-24 12:19:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1624537200000|2021-06-24 12:20:00|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1624537210000|2021-06-24 12:20:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624537220000|2021-06-24 12:20:20|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1624537260000|2021-06-24 12:21:00|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2906.6|2900.6|6
1624537280000|2021-06-24 12:21:20|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624537290000|2021-06-24 12:21:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1624537300000|2021-06-24 12:21:40|2907.4|2901.4|2906.8|2900.8|2907.4|2901.4|2906.8|2900.8|2
1624537320000|2021-06-24 12:22:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|3
1624537330000|2021-06-24 12:22:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624537340000|2021-06-24 12:22:20|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1624537350000|2021-06-24 12:22:30|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1624537360000|2021-06-24 12:22:40|2906.5|2900.5|2906.1|2900.1|2906.5|2900.5|2906.1|2900.1|2
1624537370000|2021-06-24 12:22:50|2906.3|2900.3|2906.1|2900.1|2906.3|2900.3|2905.9|2899.9|4
1624537380000|2021-06-24 12:23:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624537440000|2021-06-24 12:24:00|2905.9|2899.9|2906.8|2900.8|2906.8|2900.8|2905.9|2899.9|4
1624537480000|2021-06-24 12:24:40|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624537490000|2021-06-24 12:24:50|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624537500000|2021-06-24 12:25:00|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1624537510000|2021-06-24 12:25:10|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624537520000|2021-06-24 12:25:20|2907.9|2901.9|2907.8|2901.8|2907.9|2901.9|2907.8|2901.8|2
1624537530000|2021-06-24 12:25:30|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1624537540000|2021-06-24 12:25:40|2907.9|2901.9|2908|2902|2908|2902|2907.9|2901.9|2
1624537550000|2021-06-24 12:25:50|2908.3|2902.3|2907.6|2901.6|2908.3|2902.3|2907.6|2901.6|3
1624537590000|2021-06-24 12:26:30|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624537610000|2021-06-24 12:26:50|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|3
1624537620000|2021-06-24 12:27:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624537630000|2021-06-24 12:27:10|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|2
1624537660000|2021-06-24 12:27:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624537760000|2021-06-24 12:29:20|2907.6|2901.6|2907.4|2901.4|2907.8|2901.8|2907.4|2901.4|3
1624537770000|2021-06-24 12:29:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624537820000|2021-06-24 12:30:20|2907.9|2901.9|2908.1|2902.1|2908.3|2902.3|2907.9|2901.9|4
1624537830000|2021-06-24 12:30:30|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.5|2901.5|4
1624537840000|2021-06-24 12:30:40|2907.9|2901.9|2906.9|2900.9|2907.9|2901.9|2906.9|2900.9|4
1624537860000|2021-06-24 12:31:00|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624537870000|2021-06-24 12:31:10|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1624537880000|2021-06-24 12:31:20|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624537890000|2021-06-24 12:31:30|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624537900000|2021-06-24 12:31:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624537950000|2021-06-24 12:32:30|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624537970000|2021-06-24 12:32:50|2905.5|2899.5|2905.4|2899.4|2905.5|2899.5|2905.1|2899.1|3
1624537980000|2021-06-24 12:33:00|2905.6|2899.6|2905.8|2899.8|2905.9|2899.9|2905.6|2899.6|3
1624537990000|2021-06-24 12:33:10|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1624538000000|2021-06-24 12:33:20|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1624538010000|2021-06-24 12:33:30|2906|2900|2906.1|2900.1|2906.4|2900.4|2906|2900|3
1624538020000|2021-06-24 12:33:40|2905.9|2899.9|2905.1|2899.1|2905.9|2899.9|2905.1|2899.1|4
1624538030000|2021-06-24 12:33:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624538040000|2021-06-24 12:34:00|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|4
1624538060000|2021-06-24 12:34:20|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1624538070000|2021-06-24 12:34:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624538080000|2021-06-24 12:34:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624538090000|2021-06-24 12:34:50|2905.3|2899.3|2905.1|2899.1|2905.3|2899.3|2905.1|2899.1|2
1624538100000|2021-06-24 12:35:00|2904.6|2898.6|2904.8|2898.8|2905.1|2899.1|2904.6|2898.6|5
1624538110000|2021-06-24 12:35:10|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1624538120000|2021-06-24 12:35:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624538130000|2021-06-24 12:35:30|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1624538140000|2021-06-24 12:35:40|2904.4|2898.4|2904.8|2898.8|2904.8|2898.8|2904.4|2898.4|3
1624538160000|2021-06-24 12:36:00|2905.4|2899.4|2904.6|2898.6|2905.4|2899.4|2904.6|2898.6|2
1624538170000|2021-06-24 12:36:10|2904.4|2898.4|2903.5|2897.5|2904.4|2898.4|2903.5|2897.5|3
1624538190000|2021-06-24 12:36:30|2903.9|2897.9|2904.4|2898.4|2904.4|2898.4|2903.6|2897.6|7
1624538200000|2021-06-24 12:36:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624538210000|2021-06-24 12:36:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1624538240000|2021-06-24 12:37:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624538250000|2021-06-24 12:37:30|2903.9|2897.9|2903.5|2897.5|2903.9|2897.9|2903.5|2897.5|3
1624538270000|2021-06-24 12:37:50|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1624538280000|2021-06-24 12:38:00|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1624538290000|2021-06-24 12:38:10|2902.8|2896.8|2903.1|2897.1|2903.1|2897.1|2902.8|2896.8|2
1624538300000|2021-06-24 12:38:20|2903.4|2897.4|2903.3|2897.3|2903.4|2897.4|2903.3|2897.3|2
1624538320000|2021-06-24 12:38:40|2903.4|2897.4|2904|2898|2904.1|2898.1|2903.4|2897.4|3
1624538330000|2021-06-24 12:38:50|2903.8|2897.8|2903.4|2897.4|2903.8|2897.8|2903.4|2897.4|4
1624538340000|2021-06-24 12:39:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624538350000|2021-06-24 12:39:10|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1624538360000|2021-06-24 12:39:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624538370000|2021-06-24 12:39:30|2902.1|2896.1|2901.5|2895.5|2902.1|2896.1|2901.5|2895.5|4
1624538380000|2021-06-24 12:39:40|2901.8|2895.8|2901.6|2895.6|2902.4|2896.4|2901.6|2895.6|4
1624538390000|2021-06-24 12:39:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624538420000|2021-06-24 12:40:20|2901.9|2895.9|2901.5|2895.5|2901.9|2895.9|2901.4|2895.4|3
1624538430000|2021-06-24 12:40:30|2901.8|2895.8|2901.9|2895.9|2901.9|2895.9|2901|2895|6
1624538440000|2021-06-24 12:40:40|2902.1|2896.1|2901.3|2895.3|2902.1|2896.1|2901.3|2895.3|2
1624538450000|2021-06-24 12:40:50|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1624538460000|2021-06-24 12:41:00|2902.4|2896.4|2902.4|2896.4|2902.5|2896.5|2902|2896|4
1624538470000|2021-06-24 12:41:10|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|2
1624538480000|2021-06-24 12:41:20|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1624538490000|2021-06-24 12:41:30|2903.3|2897.3|2903.1|2897.1|2903.3|2897.3|2903.1|2897.1|2
1624538510000|2021-06-24 12:41:50|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|3
1624538520000|2021-06-24 12:42:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624538530000|2021-06-24 12:42:10|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1624538540000|2021-06-24 12:42:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624538560000|2021-06-24 12:42:40|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624538580000|2021-06-24 12:43:00|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.6|2896.6|2
1624538590000|2021-06-24 12:43:10|2903.1|2897.1|2902.8|2896.8|2903.4|2897.4|2902.8|2896.8|4
1624538600000|2021-06-24 12:43:20|2903.4|2897.4|2902.8|2896.8|2903.4|2897.4|2902.8|2896.8|3
1624538610000|2021-06-24 12:43:30|2903|2897|2903.3|2897.3|2903.5|2897.5|2902.8|2896.8|6
1624538630000|2021-06-24 12:43:50|2903|2897|2902.8|2896.8|2903|2897|2902.8|2896.8|2
1624538640000|2021-06-24 12:44:00|2902.6|2896.6|2902.8|2896.8|2902.8|2896.8|2902.4|2896.4|4
1624538650000|2021-06-24 12:44:10|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624538670000|2021-06-24 12:44:30|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624538690000|2021-06-24 12:44:50|2901.8|2895.8|2901.9|2895.9|2902|2896|2901.8|2895.8|3
1624538700000|2021-06-24 12:45:00|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|3
1624538710000|2021-06-24 12:45:10|2902.4|2896.4|2902.9|2896.9|2902.9|2896.9|2901.9|2895.9|6
1624538720000|2021-06-24 12:45:20|2902.5|2896.5|2902.6|2896.6|2902.8|2896.8|2902.5|2896.5|3
1624538730000|2021-06-24 12:45:30|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|3
1624538750000|2021-06-24 12:45:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624538760000|2021-06-24 12:46:00|2902.5|2896.5|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1624538770000|2021-06-24 12:46:10|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2901.9|2895.9|3
1624538800000|2021-06-24 12:46:40|2902.5|2896.5|2902.9|2896.9|2902.9|2896.9|2902.5|2896.5|2
1624538820000|2021-06-24 12:47:00|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1624538830000|2021-06-24 12:47:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624538850000|2021-06-24 12:47:30|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624538870000|2021-06-24 12:47:50|2901.3|2895.3|2900.8|2894.8|2901.3|2895.3|2900.8|2894.8|2
1624538880000|2021-06-24 12:48:00|2900.5|2894.5|2900.6|2894.6|2900.6|2894.6|2900.5|2894.5|2
1624538890000|2021-06-24 12:48:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1624538900000|2021-06-24 12:48:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624538910000|2021-06-24 12:48:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1624538940000|2021-06-24 12:49:00|2901.1|2895.1|2901.3|2895.3|2901.4|2895.4|2901.1|2895.1|4
1624538950000|2021-06-24 12:49:10|2901.6|2895.6|2902.5|2896.5|2902.5|2896.5|2901.6|2895.6|2
1624538960000|2021-06-24 12:49:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|6
1624538980000|2021-06-24 12:49:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624538990000|2021-06-24 12:49:50|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|3
1624539020000|2021-06-24 12:50:20|2902.8|2896.8|2903.9|2897.9|2903.9|2897.9|2902.8|2896.8|5
1624539040000|2021-06-24 12:50:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624539050000|2021-06-24 12:50:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624539060000|2021-06-24 12:51:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624539070000|2021-06-24 12:51:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1624539080000|2021-06-24 12:51:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624539090000|2021-06-24 12:51:30|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1624539100000|2021-06-24 12:51:40|2904.6|2898.6|2904.5|2898.5|2904.6|2898.6|2904.5|2898.5|2
1624539110000|2021-06-24 12:51:50|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1624539120000|2021-06-24 12:52:00|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|5
1624539130000|2021-06-24 12:52:10|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624539140000|2021-06-24 12:52:20|2904|2898|2904|2898|2904|2898|2904|2898|1
1624539150000|2021-06-24 12:52:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624539160000|2021-06-24 12:52:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624539170000|2021-06-24 12:52:50|2904.1|2898.1|2904|2898|2904.1|2898.1|2903.9|2897.9|3
1624539180000|2021-06-24 12:53:00|2904.3|2898.3|2903.9|2897.9|2904.3|2898.3|2903.9|2897.9|3
1624539190000|2021-06-24 12:53:10|2904|2898|2904.4|2898.4|2904.4|2898.4|2904|2898|2
1624539200000|2021-06-24 12:53:20|2904.6|2898.6|2902.3|2896.3|2904.6|2898.6|2902.3|2896.3|3
1624539240000|2021-06-24 12:54:00|2902.1|2896.1|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|4
1624539260000|2021-06-24 12:54:20|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|2
1624539270000|2021-06-24 12:54:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624539300000|2021-06-24 12:55:00|2903.1|2897.1|2903.8|2897.8|2903.8|2897.8|2903.1|2897.1|3
1624539320000|2021-06-24 12:55:20|2904.1|2898.1|2904.3|2898.3|2904.3|2898.3|2904.1|2898.1|2
1624539340000|2021-06-24 12:55:40|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|2
1624539350000|2021-06-24 12:55:50|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|4
1624539360000|2021-06-24 12:56:00|2905.6|2899.6|2905|2899|2906|2900|2905|2899|5
1624539380000|2021-06-24 12:56:20|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624539400000|2021-06-24 12:56:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624539410000|2021-06-24 12:56:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624539420000|2021-06-24 12:57:00|2905.8|2899.8|2906.1|2900.1|2906.4|2900.4|2905.8|2899.8|4
1624539430000|2021-06-24 12:57:10|2906.3|2900.3|2906.3|2900.3|2906.8|2900.8|2906.3|2900.3|5
1624539440000|2021-06-24 12:57:20|2906.1|2900.1|2906.3|2900.3|2906.3|2900.3|2906.1|2900.1|2
1624539450000|2021-06-24 12:57:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624539460000|2021-06-24 12:57:40|2906.4|2900.4|2906.5|2900.5|2906.5|2900.5|2906.4|2900.4|2
1624539480000|2021-06-24 12:58:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1624539490000|2021-06-24 12:58:10|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|4
1624539500000|2021-06-24 12:58:20|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2906.9|2900.9|6
1624539510000|2021-06-24 12:58:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624539530000|2021-06-24 12:58:50|2907.6|2901.6|2908.3|2902.3|2908.3|2902.3|2907.6|2901.6|3
1624539540000|2021-06-24 12:59:00|2907.8|2901.8|2903.8|2897.8|2907.8|2901.8|2903.5|2897.5|9
1624539550000|2021-06-24 12:59:10|2904.1|2898.1|2903.5|2897.5|2904.4|2898.4|2903.5|2897.5|5
1624539560000|2021-06-24 12:59:20|2903.8|2897.8|2902.4|2896.4|2903.8|2897.8|2902.4|2896.4|7
1624539570000|2021-06-24 12:59:30|2902|2896|2902|2896|2902.3|2896.3|2901.8|2895.8|5
1624539580000|2021-06-24 12:59:40|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624539590000|2021-06-24 12:59:50|2902.4|2896.4|2902.3|2896.3|2902.4|2896.4|2901.8|2895.8|4
1624539600000|2021-06-24 13:00:00|2902.4|2896.4|2900.6|2894.6|2902.4|2896.4|2899|2893|21
1624539610000|2021-06-24 13:00:10|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|3
1624539620000|2021-06-24 13:00:20|2900.4|2894.4|2902.6|2896.6|2904.3|2898.3|2900.4|2894.4|21
1624539630000|2021-06-24 13:00:30|2902.1|2896.1|2901.3|2895.3|2903.5|2897.5|2901.3|2895.3|12
1624539640000|2021-06-24 13:00:40|2902|2896|2899.3|2893.3|2902|2896|2899.3|2893.3|15
1624539650000|2021-06-24 13:00:50|2899.8|2893.8|2900.5|2894.5|2900.8|2894.8|2899.5|2893.5|12
1624539660000|2021-06-24 13:01:00|2900|2894|2899|2893|2900|2894|2898.3|2892.3|14
1624539670000|2021-06-24 13:01:10|2899.3|2893.3|2899.5|2893.5|2900.5|2894.5|2899.3|2893.3|10
1624539680000|2021-06-24 13:01:20|2899.8|2893.8|2898.8|2892.8|2899.8|2893.8|2898.3|2892.3|5
1624539690000|2021-06-24 13:01:30|2899.3|2893.3|2899.3|2893.3|2899.5|2893.5|2899|2893|5
1624539700000|2021-06-24 13:01:40|2899.4|2893.4|2898.9|2892.9|2899.4|2893.4|2898.9|2892.9|6
1624539710000|2021-06-24 13:01:50|2899.1|2893.1|2899.3|2893.3|2899.6|2893.6|2899.1|2893.1|6
1624539720000|2021-06-24 13:02:00|2898.9|2892.9|2899.4|2893.4|2899.6|2893.6|2898.6|2892.6|8
1624539730000|2021-06-24 13:02:10|2899.6|2893.6|2900.6|2894.6|2901.4|2895.4|2899.6|2893.6|10
1624539740000|2021-06-24 13:02:20|2900.9|2894.9|2901|2895|2901.4|2895.4|2900.4|2894.4|14
1624539750000|2021-06-24 13:02:30|2901.3|2895.3|2902|2896|2902.1|2896.1|2901.3|2895.3|8
1624539760000|2021-06-24 13:02:40|2902.1|2896.1|2901.8|2895.8|2902.1|2896.1|2901|2895|6
1624539770000|2021-06-24 13:02:50|2901.5|2895.5|2901.4|2895.4|2901.8|2895.8|2901|2895|6
1624539780000|2021-06-24 13:03:00|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.4|2895.4|7
1624539790000|2021-06-24 13:03:10|2901.9|2895.9|2903.8|2897.8|2903.8|2897.8|2901.8|2895.8|10
1624539800000|2021-06-24 13:03:20|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|4
1624539810000|2021-06-24 13:03:30|2904.5|2898.5|2904.4|2898.4|2904.6|2898.6|2903.6|2897.6|11
1624539820000|2021-06-24 13:03:40|2904|2898|2904.8|2898.8|2904.8|2898.8|2904|2898|8
1624539830000|2021-06-24 13:03:50|2905|2899|2904.6|2898.6|2905.6|2899.6|2904.6|2898.6|4
1624539840000|2021-06-24 13:04:00|2905.1|2899.1|2905.6|2899.6|2905.8|2899.8|2905|2899|7
1624539850000|2021-06-24 13:04:10|2905.9|2899.9|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|7
1624539860000|2021-06-24 13:04:20|2906.6|2900.6|2907.8|2901.8|2908|2902|2906.6|2900.6|7
1624539870000|2021-06-24 13:04:30|2907.9|2901.9|2907|2901|2907.9|2901.9|2906.8|2900.8|8
1624539880000|2021-06-24 13:04:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1624539890000|2021-06-24 13:04:50|2908.3|2902.3|2908.1|2902.1|2909.1|2903.1|2908.1|2902.1|9
1624539900000|2021-06-24 13:05:00|2908.6|2902.6|2909.5|2903.5|2909.8|2903.8|2908.5|2902.5|11
1624539910000|2021-06-24 13:05:10|2909.3|2903.3|2908.3|2902.3|2909.3|2903.3|2907.5|2901.5|7
1624539920000|2021-06-24 13:05:20|2908.8|2902.8|2908.5|2902.5|2908.9|2902.9|2908.3|2902.3|7
1624539930000|2021-06-24 13:05:30|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|2
1624539940000|2021-06-24 13:05:40|2908.9|2902.9|2909|2903|2909.5|2903.5|2908.9|2902.9|4
1624539950000|2021-06-24 13:05:50|2909.3|2903.3|2908|2902|2909.6|2903.6|2908|2902|8
1624539960000|2021-06-24 13:06:00|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.4|2901.4|5
1624539970000|2021-06-24 13:06:10|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.3|2900.3|8
1624539980000|2021-06-24 13:06:20|2906.9|2900.9|2906.3|2900.3|2907.1|2901.1|2906.3|2900.3|8
1624539990000|2021-06-24 13:06:30|2906.5|2900.5|2906.3|2900.3|2907.1|2901.1|2906.3|2900.3|6
1624540000000|2021-06-24 13:06:40|2906|2900|2906.4|2900.4|2906.4|2900.4|2906|2900|2
1624540010000|2021-06-24 13:06:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624540020000|2021-06-24 13:07:00|2906|2900|2906.1|2900.1|2906.1|2900.1|2905.3|2899.3|6
1624540030000|2021-06-24 13:07:10|2906.4|2900.4|2905.8|2899.8|2906.4|2900.4|2905.3|2899.3|7
1624540040000|2021-06-24 13:07:20|2905.5|2899.5|2907.1|2901.1|2907.1|2901.1|2905.4|2899.4|8
1624540050000|2021-06-24 13:07:30|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.1|2900.1|6
1624540060000|2021-06-24 13:07:40|2906|2900|2906.8|2900.8|2908|2902|2905.9|2899.9|7
1624540070000|2021-06-24 13:07:50|2907|2901|2908|2902|2908|2902|2907|2901|5
1624540080000|2021-06-24 13:08:00|2908.4|2902.4|2909|2903|2909|2903|2908.3|2902.3|9
1624540090000|2021-06-24 13:08:10|2909.3|2903.3|2909.3|2903.3|2909.8|2903.8|2907.9|2901.9|9
1624540100000|2021-06-24 13:08:20|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2908.4|2902.4|7
1624540110000|2021-06-24 13:08:30|2910.5|2904.5|2908.6|2902.6|2910.5|2904.5|2908.6|2902.6|7
1624540120000|2021-06-24 13:08:40|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2907.6|2901.6|6
1624540130000|2021-06-24 13:08:50|2908.4|2902.4|2908.4|2902.4|2908.6|2902.6|2908.4|2902.4|3
1624540140000|2021-06-24 13:09:00|2908.6|2902.6|2907.6|2901.6|2908.9|2902.9|2907.6|2901.6|10
1624540150000|2021-06-24 13:09:10|2907.8|2901.8|2907.9|2901.9|2908|2902|2907.8|2901.8|3
1624540160000|2021-06-24 13:09:20|2908.1|2902.1|2909.5|2903.5|2909.5|2903.5|2908.1|2902.1|5
1624540170000|2021-06-24 13:09:30|2909.4|2903.4|2908.4|2902.4|2909.4|2903.4|2908.4|2902.4|5
1624540180000|2021-06-24 13:09:40|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.6|2901.6|6
1624540190000|2021-06-24 13:09:50|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|3
1624540200000|2021-06-24 13:10:00|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1624540210000|2021-06-24 13:10:10|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624540220000|2021-06-24 13:10:20|2908.1|2902.1|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|4
1624540230000|2021-06-24 13:10:30|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1624540240000|2021-06-24 13:10:40|2908.4|2902.4|2908.6|2902.6|2909|2903|2908.4|2902.4|6
1624540250000|2021-06-24 13:10:50|2908.4|2902.4|2908.9|2902.9|2909.3|2903.3|2908.4|2902.4|9
1624540260000|2021-06-24 13:11:00|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908.6|2902.6|9
1624540270000|2021-06-24 13:11:10|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|4
1624540280000|2021-06-24 13:11:20|2910|2904|2910.1|2904.1|2910.3|2904.3|2909.6|2903.6|7
1624540290000|2021-06-24 13:11:30|2910.3|2904.3|2910|2904|2910.8|2904.8|2910|2904|9
1624540300000|2021-06-24 13:11:40|2910.3|2904.3|2910.4|2904.4|2910.6|2904.6|2909.9|2903.9|6
1624540310000|2021-06-24 13:11:50|2910.1|2904.1|2908.9|2902.9|2910.3|2904.3|2908.6|2902.6|10
1624540320000|2021-06-24 13:12:00|2909.1|2903.1|2909.6|2903.6|2910|2904|2909.1|2903.1|6
1624540330000|2021-06-24 13:12:10|2909.4|2903.4|2907.6|2901.6|2909.4|2903.4|2907.5|2901.5|9
1624540340000|2021-06-24 13:12:20|2907.9|2901.9|2909.4|2903.4|2909.4|2903.4|2907.5|2901.5|6
1624540350000|2021-06-24 13:12:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624540360000|2021-06-24 13:12:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624540370000|2021-06-24 13:12:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624540380000|2021-06-24 13:13:00|2909.5|2903.5|2910.1|2904.1|2910.1|2904.1|2909.5|2903.5|4
1624540390000|2021-06-24 13:13:10|2909.8|2903.8|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|7
1624540400000|2021-06-24 13:13:20|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1624540440000|2021-06-24 13:14:00|2910.8|2904.8|2909.9|2903.9|2911.1|2905.1|2909.9|2903.9|9
1624540450000|2021-06-24 13:14:10|2909.6|2903.6|2910|2904|2910|2904|2909.4|2903.4|7
1624540460000|2021-06-24 13:14:20|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.1|2903.1|5
1624540470000|2021-06-24 13:14:30|2909.6|2903.6|2909.6|2903.6|2909.8|2903.8|2909.6|2903.6|3
1624540490000|2021-06-24 13:14:50|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|6
1624540500000|2021-06-24 13:15:00|2909.6|2903.6|2910.3|2904.3|2910.8|2904.8|2909.6|2903.6|9
1624540510000|2021-06-24 13:15:10|2910.5|2904.5|2911.3|2905.3|2911.5|2905.5|2910.5|2904.5|8
1624540520000|2021-06-24 13:15:20|2911.4|2905.4|2911.3|2905.3|2911.4|2905.4|2911|2905|4
1624540530000|2021-06-24 13:15:30|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624540540000|2021-06-24 13:15:40|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|4
1624540550000|2021-06-24 13:15:50|2910.5|2904.5|2911.1|2905.1|2911.4|2905.4|2910.5|2904.5|6
1624540560000|2021-06-24 13:16:00|2910.9|2904.9|2910.5|2904.5|2911.1|2905.1|2910.5|2904.5|5
1624540570000|2021-06-24 13:16:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1624540580000|2021-06-24 13:16:20|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|6
1624540590000|2021-06-24 13:16:30|2909.6|2903.6|2909|2903|2909.6|2903.6|2909|2903|6
1624540600000|2021-06-24 13:16:40|2908.9|2902.9|2909|2903|2909.3|2903.3|2908.9|2902.9|4
1624540610000|2021-06-24 13:16:50|2908.9|2902.9|2909.8|2903.8|2909.8|2903.8|2908.5|2902.5|9
1624540620000|2021-06-24 13:17:00|2909.4|2903.4|2909.5|2903.5|2909.5|2903.5|2909.1|2903.1|4
1624540630000|2021-06-24 13:17:10|2909.8|2903.8|2908.9|2902.9|2909.8|2903.8|2908.9|2902.9|4
1624540640000|2021-06-24 13:17:20|2908.6|2902.6|2908.5|2902.5|2908.9|2902.9|2908.3|2902.3|6
1624540650000|2021-06-24 13:17:30|2908.8|2902.8|2909.4|2903.4|2909.5|2903.5|2908.8|2902.8|4
1624540660000|2021-06-24 13:17:40|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1624540670000|2021-06-24 13:17:50|2910.1|2904.1|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|4
1624540680000|2021-06-24 13:18:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624540690000|2021-06-24 13:18:10|2909.4|2903.4|2910.3|2904.3|2910.3|2904.3|2909.1|2903.1|6
1624540700000|2021-06-24 13:18:20|2910.5|2904.5|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|4
1624540710000|2021-06-24 13:18:30|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.4|2903.4|7
1624540720000|2021-06-24 13:18:40|2910|2904|2910|2904|2910.4|2904.4|2909.8|2903.8|6
1624540730000|2021-06-24 13:18:50|2909.8|2903.8|2910.5|2904.5|2910.5|2904.5|2909.8|2903.8|7
1624540740000|2021-06-24 13:19:00|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|3
1624540750000|2021-06-24 13:19:10|2909.5|2903.5|2909.1|2903.1|2909.5|2903.5|2909.1|2903.1|3
1624540760000|2021-06-24 13:19:20|2908.9|2902.9|2908.1|2902.1|2908.9|2902.9|2908.1|2902.1|4
1624540770000|2021-06-24 13:19:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624540780000|2021-06-24 13:19:40|2908|2902|2908|2902|2908.3|2902.3|2907.8|2901.8|6
1624540790000|2021-06-24 13:19:50|2908.3|2902.3|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1624540800000|2021-06-24 13:20:00|2908.5|2902.5|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|4
1624540810000|2021-06-24 13:20:10|2908|2902|2908.4|2902.4|2908.4|2902.4|2908|2902|3
1624540820000|2021-06-24 13:20:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|3
1624540830000|2021-06-24 13:20:30|2908.8|2902.8|2908.8|2902.8|2909.3|2903.3|2908.5|2902.5|8
1624540850000|2021-06-24 13:20:50|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|4
1624540860000|2021-06-24 13:21:00|2908.9|2902.9|2909|2903|2909.4|2903.4|2908.8|2902.8|10
1624540870000|2021-06-24 13:21:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|6
1624540880000|2021-06-24 13:21:20|2908.8|2902.8|2908.4|2902.4|2909.3|2903.3|2908.3|2902.3|8
1624540890000|2021-06-24 13:21:30|2908.6|2902.6|2910.3|2904.3|2910.3|2904.3|2908.6|2902.6|3
1624540900000|2021-06-24 13:21:40|2910.5|2904.5|2910.4|2904.4|2910.8|2904.8|2910.4|2904.4|8
1624540910000|2021-06-24 13:21:50|2910.1|2904.1|2910.4|2904.4|2910.5|2904.5|2910.1|2904.1|4
1624540930000|2021-06-24 13:22:10|2910.8|2904.8|2911|2905|2911.1|2905.1|2910.8|2904.8|4
1624540940000|2021-06-24 13:22:20|2910.8|2904.8|2911.1|2905.1|2911.1|2905.1|2910.5|2904.5|6
1624540960000|2021-06-24 13:22:40|2911.4|2905.4|2910.4|2904.4|2911.4|2905.4|2910.1|2904.1|6
1624540970000|2021-06-24 13:22:50|2910.1|2904.1|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|3
1624540980000|2021-06-24 13:23:00|2910.4|2904.4|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|5
1624540990000|2021-06-24 13:23:10|2911.3|2905.3|2911.3|2905.3|2911.6|2905.6|2911.3|2905.3|6
1624541000000|2021-06-24 13:23:20|2911.6|2905.6|2911.3|2905.3|2911.6|2905.6|2911.3|2905.3|2
1624541010000|2021-06-24 13:23:30|2911.1|2905.1|2911.1|2905.1|2911.3|2905.3|2911.1|2905.1|3
1624541020000|2021-06-24 13:23:40|2911.3|2905.3|2911.6|2905.6|2911.6|2905.6|2911.3|2905.3|3
1624541030000|2021-06-24 13:23:50|2911.9|2905.9|2911.9|2905.9|2912.1|2906.1|2911.5|2905.5|14
1624541040000|2021-06-24 13:24:00|2912.1|2906.1|2912|2906|2912.6|2906.6|2912|2906|5
1624541050000|2021-06-24 13:24:10|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1624541070000|2021-06-24 13:24:30|2912.4|2906.4|2911.5|2905.5|2912.4|2906.4|2911.5|2905.5|5
1624541080000|2021-06-24 13:24:40|2911.8|2905.8|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|3
1624541090000|2021-06-24 13:24:50|2912|2906|2912|2906|2912.1|2906.1|2911.5|2905.5|6
1624541100000|2021-06-24 13:25:00|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.8|2905.8|4
1624541110000|2021-06-24 13:25:10|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624541130000|2021-06-24 13:25:30|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.4|2904.4|5
1624541140000|2021-06-24 13:25:40|2910|2904|2907.5|2901.5|2910|2904|2907.5|2901.5|8
1624541150000|2021-06-24 13:25:50|2907.3|2901.3|2906.1|2900.1|2907.3|2901.3|2906.1|2900.1|5
1624541160000|2021-06-24 13:26:00|2905.9|2899.9|2907.6|2901.6|2907.9|2901.9|2905.9|2899.9|5
1624541170000|2021-06-24 13:26:10|2907.9|2901.9|2906.9|2900.9|2907.9|2901.9|2906.9|2900.9|4
1624541180000|2021-06-24 13:26:20|2906.6|2900.6|2906.6|2900.6|2906.9|2900.9|2906.4|2900.4|5
1624541190000|2021-06-24 13:26:30|2906.8|2900.8|2905.9|2899.9|2907.5|2901.5|2905.9|2899.9|8
1624541200000|2021-06-24 13:26:40|2905.6|2899.6|2905.4|2899.4|2905.9|2899.9|2905.4|2899.4|3
1624541210000|2021-06-24 13:26:50|2905|2899|2905.8|2899.8|2905.8|2899.8|2904.9|2898.9|4
1624541220000|2021-06-24 13:27:00|2906|2900|2905.5|2899.5|2906|2900|2904.9|2898.9|9
1624541230000|2021-06-24 13:27:10|2906|2900|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|5
1624541240000|2021-06-24 13:27:20|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|5
1624541250000|2021-06-24 13:27:30|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|2
1624541260000|2021-06-24 13:27:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|3
1624541270000|2021-06-24 13:27:50|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1624541280000|2021-06-24 13:28:00|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2905.1|2899.1|2
1624541290000|2021-06-24 13:28:10|2905.5|2899.5|2905.6|2899.6|2906|2900|2905.3|2899.3|9
1624541300000|2021-06-24 13:28:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624541310000|2021-06-24 13:28:30|2906|2900|2905.4|2899.4|2906.1|2900.1|2905.4|2899.4|7
1624541320000|2021-06-24 13:28:40|2905.6|2899.6|2905.9|2899.9|2906.3|2900.3|2905.6|2899.6|3
1624541330000|2021-06-24 13:28:50|2905.6|2899.6|2906.4|2900.4|2906.5|2900.5|2905.6|2899.6|6
1624541340000|2021-06-24 13:29:00|2906.8|2900.8|2907|2901|2907|2901|2906.6|2900.6|5
1624541350000|2021-06-24 13:29:10|2907.3|2901.3|2906.6|2900.6|2907.3|2901.3|2906.6|2900.6|4
1624541360000|2021-06-24 13:29:20|2906.8|2900.8|2906.9|2900.9|2907.3|2901.3|2906.8|2900.8|3
1624541370000|2021-06-24 13:29:30|2907|2901|2907.3|2901.3|2907.3|2901.3|2907|2901|2
1624541380000|2021-06-24 13:29:40|2907.6|2901.6|2907.5|2901.5|2907.9|2901.9|2907.4|2901.4|7
1624541390000|2021-06-24 13:29:50|2907.8|2901.8|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|5
1624541400000|2021-06-24 13:30:00|2907.9|2901.9|2908.5|2902.5|2908.5|2902.5|2907.1|2901.1|9
1624541410000|2021-06-24 13:30:10|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|3
1624541420000|2021-06-24 13:30:20|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1624541430000|2021-06-24 13:30:30|2909.3|2903.3|2908.6|2902.6|2909.3|2903.3|2908.6|2902.6|6
1624541440000|2021-06-24 13:30:40|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1624541450000|2021-06-24 13:30:50|2908.4|2902.4|2909|2903|2909|2903|2908.4|2902.4|3
1624541460000|2021-06-24 13:31:00|2909.3|2903.3|2908.9|2902.9|2909.5|2903.5|2908.9|2902.9|11
1624541470000|2021-06-24 13:31:10|2908.6|2902.6|2908|2902|2908.6|2902.6|2908|2902|3
1624541480000|2021-06-24 13:31:20|2907.8|2901.8|2907.5|2901.5|2908|2902|2906.9|2900.9|9
1624541490000|2021-06-24 13:31:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2906.6|2900.6|5
1624541500000|2021-06-24 13:31:40|2907.6|2901.6|2907.4|2901.4|2908.8|2902.8|2907.4|2901.4|10
1624541510000|2021-06-24 13:31:50|2907.6|2901.6|2909.3|2903.3|2909.3|2903.3|2907.6|2901.6|5
1624541520000|2021-06-24 13:32:00|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|7
1624541530000|2021-06-24 13:32:10|2908.9|2902.9|2909.5|2903.5|2909.5|2903.5|2908.9|2902.9|3
1624541540000|2021-06-24 13:32:20|2909.9|2903.9|2910.3|2904.3|2910.4|2904.4|2909.9|2903.9|4
1624541550000|2021-06-24 13:32:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2909.8|2903.8|7
1624541560000|2021-06-24 13:32:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1624541570000|2021-06-24 13:32:50|2910.3|2904.3|2909.4|2903.4|2910.3|2904.3|2909.4|2903.4|6
1624541580000|2021-06-24 13:33:00|2909.8|2903.8|2909.6|2903.6|2909.8|2903.8|2909.6|2903.6|2
1624541590000|2021-06-24 13:33:10|2910|2904|2910.3|2904.3|2910.5|2904.5|2910|2904|4
1624541600000|2021-06-24 13:33:20|2910|2904|2909.9|2903.9|2910.4|2904.4|2909.9|2903.9|5
1624541610000|2021-06-24 13:33:30|2909.6|2903.6|2909.4|2903.4|2909.8|2903.8|2909.4|2903.4|4
1624541620000|2021-06-24 13:33:40|2909.1|2903.1|2908.6|2902.6|2909.1|2903.1|2908.6|2902.6|2
1624541630000|2021-06-24 13:33:50|2908.9|2902.9|2908.9|2902.9|2909.1|2903.1|2908.9|2902.9|3
1624541640000|2021-06-24 13:34:00|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1624541650000|2021-06-24 13:34:10|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|3
1624541660000|2021-06-24 13:34:20|2908.9|2902.9|2908.8|2902.8|2909|2903|2908.4|2902.4|8
1624541670000|2021-06-24 13:34:30|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1624541690000|2021-06-24 13:34:50|2908.9|2902.9|2909|2903|2909.5|2903.5|2908.9|2902.9|5
1624541700000|2021-06-24 13:35:00|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|4
1624541710000|2021-06-24 13:35:10|2907.6|2901.6|2907.1|2901.1|2907.8|2901.8|2907.1|2901.1|7
1624541720000|2021-06-24 13:35:20|2906.9|2900.9|2907|2901|2907|2901|2906.9|2900.9|2
1624541730000|2021-06-24 13:35:30|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.4|2900.4|4
1624541740000|2021-06-24 13:35:40|2906.4|2900.4|2906.6|2900.6|2906.9|2900.9|2906.4|2900.4|4
1624541750000|2021-06-24 13:35:50|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624541760000|2021-06-24 13:36:00|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|3
1624541770000|2021-06-24 13:36:10|2906.9|2900.9|2906.9|2900.9|2907.1|2901.1|2906.6|2900.6|5
1624541780000|2021-06-24 13:36:20|2907|2901|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|5
1624541790000|2021-06-24 13:36:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|3
1624541810000|2021-06-24 13:36:50|2906.4|2900.4|2906.8|2900.8|2906.8|2900.8|2906.4|2900.4|3
1624541820000|2021-06-24 13:37:00|2907.1|2901.1|2906.1|2900.1|2907.3|2901.3|2906.1|2900.1|7
1624541830000|2021-06-24 13:37:10|2905.9|2899.9|2905.4|2899.4|2905.9|2899.9|2905.1|2899.1|5
1624541840000|2021-06-24 13:37:20|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|2
1624541850000|2021-06-24 13:37:30|2905.6|2899.6|2905.9|2899.9|2906.1|2900.1|2905.4|2899.4|9
1624541860000|2021-06-24 13:37:40|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1624541870000|2021-06-24 13:37:50|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1624541880000|2021-06-24 13:38:00|2906.1|2900.1|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|2
1624541900000|2021-06-24 13:38:20|2906.6|2900.6|2905.1|2899.1|2906.6|2900.6|2905.1|2899.1|11
1624541910000|2021-06-24 13:38:30|2905.4|2899.4|2905.4|2899.4|2905.9|2899.9|2905.4|2899.4|4
1624541920000|2021-06-24 13:38:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624541930000|2021-06-24 13:38:50|2905.4|2899.4|2905.8|2899.8|2905.8|2899.8|2905.4|2899.4|5
1624541940000|2021-06-24 13:39:00|2906.1|2900.1|2906.4|2900.4|2906.5|2900.5|2905.9|2899.9|7
1624541950000|2021-06-24 13:39:10|2906.6|2900.6|2906.1|2900.1|2906.6|2900.6|2906|2900|10
1624541960000|2021-06-24 13:39:20|2906.6|2900.6|2905.5|2899.5|2906.8|2900.8|2905.5|2899.5|8
1624541970000|2021-06-24 13:39:30|2905.9|2899.9|2905|2899|2906|2900|2905|2899|5
1624541980000|2021-06-24 13:39:40|2904.8|2898.8|2904.6|2898.6|2904.8|2898.8|2904.6|2898.6|2
1624541990000|2021-06-24 13:39:50|2904.9|2898.9|2905.3|2899.3|2905.4|2899.4|2904.9|2898.9|4
1624542000000|2021-06-24 13:40:00|2905.5|2899.5|2906|2900|2906.4|2900.4|2905.5|2899.5|10
1624542010000|2021-06-24 13:40:10|2905.8|2899.8|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|9
1624542020000|2021-06-24 13:40:20|2905.9|2899.9|2905.5|2899.5|2906.3|2900.3|2905.5|2899.5|6
1624542030000|2021-06-24 13:40:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624542040000|2021-06-24 13:40:40|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624542050000|2021-06-24 13:40:50|2905.9|2899.9|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|3
1624542060000|2021-06-24 13:41:00|2906.6|2900.6|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|3
1624542080000|2021-06-24 13:41:20|2906.9|2900.9|2906.9|2900.9|2907.1|2901.1|2906.6|2900.6|7
1624542090000|2021-06-24 13:41:30|2907.1|2901.1|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|3
1624542100000|2021-06-24 13:41:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624542110000|2021-06-24 13:41:50|2907.6|2901.6|2907.6|2901.6|2908|2902|2907.6|2901.6|7
1624542120000|2021-06-24 13:42:00|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|4
1624542130000|2021-06-24 13:42:10|2908.3|2902.3|2907.9|2901.9|2908.9|2902.9|2907.9|2901.9|9
1624542150000|2021-06-24 13:42:30|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1624542160000|2021-06-24 13:42:40|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.1|2902.1|4
1624542170000|2021-06-24 13:42:50|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|3
1624542180000|2021-06-24 13:43:00|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624542200000|2021-06-24 13:43:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|5
1624542210000|2021-06-24 13:43:30|2908.1|2902.1|2907.9|2901.9|2908.4|2902.4|2907.9|2901.9|4
1624542220000|2021-06-24 13:43:40|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1624542230000|2021-06-24 13:43:50|2907.6|2901.6|2906.4|2900.4|2907.6|2901.6|2906.4|2900.4|6
1624542240000|2021-06-24 13:44:00|2906|2900|2905.5|2899.5|2906|2900|2905.4|2899.4|5
1624542250000|2021-06-24 13:44:10|2905.6|2899.6|2905.9|2899.9|2906.4|2900.4|2905.6|2899.6|6
1624542260000|2021-06-24 13:44:20|2905.6|2899.6|2905.9|2899.9|2906|2900|2905.4|2899.4|4
1624542270000|2021-06-24 13:44:30|2906.1|2900.1|2906.9|2900.9|2907|2901|2906.1|2900.1|7
1624542280000|2021-06-24 13:44:40|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1624542290000|2021-06-24 13:44:50|2907.5|2901.5|2907.4|2901.4|2908|2902|2907.4|2901.4|8
1624542300000|2021-06-24 13:45:00|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.4|2901.4|3
1624542310000|2021-06-24 13:45:10|2908|2902|2908.3|2902.3|2908.4|2902.4|2907.6|2901.6|6
1624542320000|2021-06-24 13:45:20|2908|2902|2907.9|2901.9|2908|2902|2907.9|2901.9|2
1624542330000|2021-06-24 13:45:30|2907.6|2901.6|2907.8|2901.8|2907.8|2901.8|2907.6|2901.6|2
1624542340000|2021-06-24 13:45:40|2907.4|2901.4|2907.8|2901.8|2907.8|2901.8|2907.4|2901.4|2
1624542350000|2021-06-24 13:45:50|2908|2902|2908|2902|2908|2902|2908|2902|1
1624542360000|2021-06-24 13:46:00|2907.8|2901.8|2907.1|2901.1|2907.8|2901.8|2907.1|2901.1|4
1624542370000|2021-06-24 13:46:10|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|2
1624542380000|2021-06-24 13:46:20|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2907.1|2901.1|3
1624542390000|2021-06-24 13:46:30|2907.4|2901.4|2906.6|2900.6|2907.4|2901.4|2906.6|2900.6|4
1624542400000|2021-06-24 13:46:40|2906.9|2900.9|2907.4|2901.4|2907.6|2901.6|2906.9|2900.9|4
1624542410000|2021-06-24 13:46:50|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.6|2900.6|4
1624542430000|2021-06-24 13:47:10|2907.1|2901.1|2907.8|2901.8|2907.8|2901.8|2907.1|2901.1|5
1624542440000|2021-06-24 13:47:20|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1624542450000|2021-06-24 13:47:30|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1624542470000|2021-06-24 13:47:50|2907.9|2901.9|2908|2902|2908|2902|2907.9|2901.9|2
1624542480000|2021-06-24 13:48:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1624542500000|2021-06-24 13:48:20|2908.3|2902.3|2907.9|2901.9|2908.3|2902.3|2907.9|2901.9|3
1624542520000|2021-06-24 13:48:40|2907.6|2901.6|2907.4|2901.4|2907.6|2901.6|2907.4|2901.4|2
1624542530000|2021-06-24 13:48:50|2908.4|2902.4|2907.6|2901.6|2908.4|2902.4|2907.6|2901.6|6
1624542540000|2021-06-24 13:49:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624542550000|2021-06-24 13:49:10|2908|2902|2907.9|2901.9|2908.3|2902.3|2907.9|2901.9|4
1624542560000|2021-06-24 13:49:20|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|3
1624542570000|2021-06-24 13:49:30|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624542580000|2021-06-24 13:49:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624542590000|2021-06-24 13:49:50|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2907.4|2901.4|2
1624542600000|2021-06-24 13:50:00|2907.5|2901.5|2907.4|2901.4|2907.5|2901.5|2907.4|2901.4|2
1624542610000|2021-06-24 13:50:10|2907.6|2901.6|2907.8|2901.8|2907.8|2901.8|2907.6|2901.6|2
1624542620000|2021-06-24 13:50:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2906.9|2900.9|8
1624542630000|2021-06-24 13:50:30|2907.3|2901.3|2907.1|2901.1|2907.5|2901.5|2907.1|2901.1|7
1624542640000|2021-06-24 13:50:40|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|4
1624542650000|2021-06-24 13:50:50|2907.3|2901.3|2906.6|2900.6|2907.5|2901.5|2906.6|2900.6|5
1624542660000|2021-06-24 13:51:00|2906.4|2900.4|2906.3|2900.3|2906.4|2900.4|2906|2900|6
1624542670000|2021-06-24 13:51:10|2906.1|2900.1|2906.8|2900.8|2906.8|2900.8|2906.1|2900.1|4
1624542680000|2021-06-24 13:51:20|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|4
1624542690000|2021-06-24 13:51:30|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624542700000|2021-06-24 13:51:40|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|4
1624542750000|2021-06-24 13:52:30|2906.8|2900.8|2906.6|2900.6|2906.8|2900.8|2906.4|2900.4|5
1624542760000|2021-06-24 13:52:40|2906.4|2900.4|2905.8|2899.8|2906.6|2900.6|2905.8|2899.8|5
1624542770000|2021-06-24 13:52:50|2905.4|2899.4|2904.4|2898.4|2905.4|2899.4|2904.4|2898.4|7
1624542780000|2021-06-24 13:53:00|2904.6|2898.6|2905.3|2899.3|2905.3|2899.3|2904.6|2898.6|4
1624542790000|2021-06-24 13:53:10|2905.1|2899.1|2905.4|2899.4|2905.6|2899.6|2905.1|2899.1|5
1624542800000|2021-06-24 13:53:20|2905.1|2899.1|2904.9|2898.9|2905.1|2899.1|2904.4|2898.4|5
1624542810000|2021-06-24 13:53:30|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|5
1624542820000|2021-06-24 13:53:40|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624542830000|2021-06-24 13:53:50|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624542840000|2021-06-24 13:54:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624542870000|2021-06-24 13:54:30|2904.1|2898.1|2904.3|2898.3|2904.5|2898.5|2904.1|2898.1|4
1624542880000|2021-06-24 13:54:40|2904.4|2898.4|2904.5|2898.5|2904.5|2898.5|2904.4|2898.4|2
1624542890000|2021-06-24 13:54:50|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624542900000|2021-06-24 13:55:00|2904.6|2898.6|2905.6|2899.6|2905.9|2899.9|2904.6|2898.6|7
1624542910000|2021-06-24 13:55:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624542920000|2021-06-24 13:55:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624542930000|2021-06-24 13:55:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624542940000|2021-06-24 13:55:40|2905.5|2899.5|2905.1|2899.1|2905.5|2899.5|2905.1|2899.1|9
1624542950000|2021-06-24 13:55:50|2905.3|2899.3|2905.1|2899.1|2905.5|2899.5|2905.1|2899.1|4
1624542960000|2021-06-24 13:56:00|2905.3|2899.3|2905.5|2899.5|2905.6|2899.6|2905.3|2899.3|4
1624542970000|2021-06-24 13:56:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624542980000|2021-06-24 13:56:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624542990000|2021-06-24 13:56:30|2905|2899|2905|2899|2905.3|2899.3|2905|2899|3
1624543000000|2021-06-24 13:56:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1624543010000|2021-06-24 13:56:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624543020000|2021-06-24 13:57:00|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1624543030000|2021-06-24 13:57:10|2905.9|2899.9|2906.6|2900.6|2906.6|2900.6|2905.9|2899.9|2
1624543040000|2021-06-24 13:57:20|2907.1|2901.1|2908|2902|2908.1|2902.1|2907.1|2901.1|5
1624543050000|2021-06-24 13:57:30|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1624543060000|2021-06-24 13:57:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|4
1624543070000|2021-06-24 13:57:50|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.4|2901.4|8
1624543080000|2021-06-24 13:58:00|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|8
1624543090000|2021-06-24 13:58:10|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|3
1624543100000|2021-06-24 13:58:20|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1624543110000|2021-06-24 13:58:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624543120000|2021-06-24 13:58:40|2907|2901|2906.4|2900.4|2907|2901|2906.4|2900.4|3
1624543140000|2021-06-24 13:59:00|2907.5|2901.5|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|3
1624543150000|2021-06-24 13:59:10|2907.8|2901.8|2907.9|2901.9|2908|2902|2907.8|2901.8|3
1624543160000|2021-06-24 13:59:20|2907.6|2901.6|2907.6|2901.6|2908.3|2902.3|2907.4|2901.4|8
1624543170000|2021-06-24 13:59:30|2907.8|2901.8|2908.3|2902.3|2908.5|2902.5|2907.8|2901.8|4
1624543180000|2021-06-24 13:59:40|2907.9|2901.9|2908.3|2902.3|2908.3|2902.3|2907.8|2901.8|4
1624543190000|2021-06-24 13:59:50|2908|2902|2908|2902|2908|2902|2907.8|2901.8|3
1624543200000|2021-06-24 14:00:00|2908.3|2902.3|2909|2903|2909.3|2903.3|2908.3|2902.3|8
1624543210000|2021-06-24 14:00:10|2909.3|2903.3|2908.3|2902.3|2909.8|2903.8|2908.3|2902.3|7
1624543220000|2021-06-24 14:00:20|2908.5|2902.5|2907.9|2901.9|2908.5|2902.5|2907.6|2901.6|6
1624543230000|2021-06-24 14:00:30|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624543240000|2021-06-24 14:00:40|2907.9|2901.9|2907.6|2901.6|2908.1|2902.1|2907.4|2901.4|6
1624543250000|2021-06-24 14:00:50|2907.4|2901.4|2907.3|2901.3|2907.4|2901.4|2907.3|2901.3|2
1624543260000|2021-06-24 14:01:00|2907.6|2901.6|2908.3|2902.3|2908.5|2902.5|2907.6|2901.6|6
1624543270000|2021-06-24 14:01:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1624543280000|2021-06-24 14:01:20|2908.3|2902.3|2907.9|2901.9|2908.3|2902.3|2907.9|2901.9|3
1624543300000|2021-06-24 14:01:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1624543320000|2021-06-24 14:02:00|2908.3|2902.3|2908.8|2902.8|2909.3|2903.3|2908.3|2902.3|5
1624543330000|2021-06-24 14:02:10|2908.5|2902.5|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|3
1624543340000|2021-06-24 14:02:20|2907.9|2901.9|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|6
1624543350000|2021-06-24 14:02:30|2907.8|2901.8|2908.1|2902.1|2908.3|2902.3|2907.8|2901.8|4
1624543360000|2021-06-24 14:02:40|2908.3|2902.3|2907.9|2901.9|2908.3|2902.3|2907.6|2901.6|6
1624543370000|2021-06-24 14:02:50|2907.6|2901.6|2908.3|2902.3|2908.3|2902.3|2907.6|2901.6|3
1624543380000|2021-06-24 14:03:00|2908.4|2902.4|2909.3|2903.3|2909.6|2903.6|2908.4|2902.4|8
1624543400000|2021-06-24 14:03:20|2909|2903|2908.3|2902.3|2909|2903|2908.3|2902.3|3
1624543410000|2021-06-24 14:03:30|2907.6|2901.6|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|3
1624543420000|2021-06-24 14:03:40|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|2
1624543430000|2021-06-24 14:03:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624543440000|2021-06-24 14:04:00|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|3
1624543450000|2021-06-24 14:04:10|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|3
1624543460000|2021-06-24 14:04:20|2906.5|2900.5|2906.4|2900.4|2906.5|2900.5|2906.3|2900.3|3
1624543470000|2021-06-24 14:04:30|2905.9|2899.9|2905.3|2899.3|2906.3|2900.3|2905.3|2899.3|7
1624543480000|2021-06-24 14:04:40|2905|2899|2905|2899|2905.3|2899.3|2904.8|2898.8|4
1624543490000|2021-06-24 14:04:50|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|6
1624543500000|2021-06-24 14:05:00|2903.8|2897.8|2903.4|2897.4|2904.3|2898.3|2903.4|2897.4|9
1624543510000|2021-06-24 14:05:10|2903|2897|2903|2897|2903.1|2897.1|2902.4|2896.4|9
1624543520000|2021-06-24 14:05:20|2903.3|2897.3|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|5
1624543530000|2021-06-24 14:05:30|2903.5|2897.5|2903.5|2897.5|2903.9|2897.9|2903.5|2897.5|4
1624543540000|2021-06-24 14:05:40|2903.4|2897.4|2903.1|2897.1|2903.8|2897.8|2902.9|2896.9|7
1624543550000|2021-06-24 14:05:50|2903.4|2897.4|2903.3|2897.3|2903.6|2897.6|2903.3|2897.3|7
1624543570000|2021-06-24 14:06:10|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1624543580000|2021-06-24 14:06:20|2902.3|2896.3|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|3
1624543590000|2021-06-24 14:06:30|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|3
1624543600000|2021-06-24 14:06:40|2903|2897|2902.6|2896.6|2903.1|2897.1|2902.6|2896.6|4
1624543610000|2021-06-24 14:06:50|2903|2897|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|4
1624543620000|2021-06-24 14:07:00|2902.5|2896.5|2902|2896|2902.5|2896.5|2902|2896|2
1624543630000|2021-06-24 14:07:10|2901.6|2895.6|2901.5|2895.5|2901.6|2895.6|2901.5|2895.5|2
1624543650000|2021-06-24 14:07:30|2901.3|2895.3|2900.6|2894.6|2901.3|2895.3|2900.6|2894.6|2
1624543660000|2021-06-24 14:07:40|2900.9|2894.9|2901.4|2895.4|2901.5|2895.5|2900.9|2894.9|5
1624543670000|2021-06-24 14:07:50|2901.5|2895.5|2900.6|2894.6|2901.5|2895.5|2900.6|2894.6|6
1624543680000|2021-06-24 14:08:00|2901|2895|2900.6|2894.6|2901|2895|2900.5|2894.5|8
1624543690000|2021-06-24 14:08:10|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624543700000|2021-06-24 14:08:20|2900|2894|2900.1|2894.1|2900.1|2894.1|2900|2894|2
1624543710000|2021-06-24 14:08:30|2900.4|2894.4|2899.6|2893.6|2900.4|2894.4|2899.6|2893.6|4
1624543720000|2021-06-24 14:08:40|2899.4|2893.4|2898.9|2892.9|2899.6|2893.6|2898.9|2892.9|7
1624543730000|2021-06-24 14:08:50|2899.1|2893.1|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|2
1624543740000|2021-06-24 14:09:00|2898.4|2892.4|2898.9|2892.9|2898.9|2892.9|2897.1|2891.1|5
1624543750000|2021-06-24 14:09:10|2898.6|2892.6|2898.1|2892.1|2898.6|2892.6|2898.1|2892.1|2
1624543760000|2021-06-24 14:09:20|2898.6|2892.6|2898.9|2892.9|2899.1|2893.1|2898.6|2892.6|7
1624543770000|2021-06-24 14:09:30|2899.1|2893.1|2898.6|2892.6|2899.1|2893.1|2898.1|2892.1|12
1624543780000|2021-06-24 14:09:40|2898.9|2892.9|2898.6|2892.6|2898.9|2892.9|2898.6|2892.6|2
1624543790000|2021-06-24 14:09:50|2898.4|2892.4|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|5
1624543800000|2021-06-24 14:10:00|2899.1|2893.1|2898.4|2892.4|2899.1|2893.1|2897.8|2891.8|7
1624543810000|2021-06-24 14:10:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|3
1624543820000|2021-06-24 14:10:20|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2897.9|2891.9|5
1624543840000|2021-06-24 14:10:40|2898.9|2892.9|2898.6|2892.6|2899.1|2893.1|2898.6|2892.6|7
1624543850000|2021-06-24 14:10:50|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624543860000|2021-06-24 14:11:00|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624543870000|2021-06-24 14:11:10|2899.4|2893.4|2900.1|2894.1|2900.1|2894.1|2899.4|2893.4|2
1624543880000|2021-06-24 14:11:20|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2899.9|2893.9|4
1624543890000|2021-06-24 14:11:30|2899.9|2893.9|2898.9|2892.9|2899.9|2893.9|2898.6|2892.6|5
1624543910000|2021-06-24 14:11:50|2898.6|2892.6|2898.9|2892.9|2898.9|2892.9|2898.5|2892.5|4
1624543920000|2021-06-24 14:12:00|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624543940000|2021-06-24 14:12:20|2899|2893|2899.1|2893.1|2899.1|2893.1|2899|2893|2
1624543950000|2021-06-24 14:12:30|2899.5|2893.5|2899.9|2893.9|2900.4|2894.4|2899.5|2893.5|5
1624543960000|2021-06-24 14:12:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624543970000|2021-06-24 14:12:50|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1624543980000|2021-06-24 14:13:00|2901.1|2895.1|2901.1|2895.1|2901.4|2895.4|2901.1|2895.1|3
1624543990000|2021-06-24 14:13:10|2901.4|2895.4|2902.3|2896.3|2902.3|2896.3|2901.4|2895.4|4
1624544000000|2021-06-24 14:13:20|2902|2896|2901.9|2895.9|2902|2896|2901.8|2895.8|5
1624544010000|2021-06-24 14:13:30|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2901.9|2895.9|3
1624544020000|2021-06-24 14:13:40|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624544030000|2021-06-24 14:13:50|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|3
1624544040000|2021-06-24 14:14:00|2903.9|2897.9|2903.1|2897.1|2903.9|2897.9|2903.1|2897.1|6
1624544090000|2021-06-24 14:14:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624544100000|2021-06-24 14:15:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624544110000|2021-06-24 14:15:10|2904|2898|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|4
1624544120000|2021-06-24 14:15:20|2903.9|2897.9|2904.4|2898.4|2904.4|2898.4|2903.9|2897.9|3
1624544140000|2021-06-24 14:15:40|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2903.9|2897.9|4
1624544150000|2021-06-24 14:15:50|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|2
1624544160000|2021-06-24 14:16:00|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|3
1624544170000|2021-06-24 14:16:10|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624544180000|2021-06-24 14:16:20|2905.1|2899.1|2905.9|2899.9|2905.9|2899.9|2905.1|2899.1|4
1624544190000|2021-06-24 14:16:30|2905.6|2899.6|2905.9|2899.9|2906.1|2900.1|2905.6|2899.6|4
1624544220000|2021-06-24 14:17:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624544230000|2021-06-24 14:17:10|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|3
1624544240000|2021-06-24 14:17:20|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624544250000|2021-06-24 14:17:30|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624544260000|2021-06-24 14:17:40|2906.6|2900.6|2907|2901|2907|2901|2906.6|2900.6|2
1624544280000|2021-06-24 14:18:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|4
1624544300000|2021-06-24 14:18:20|2906.6|2900.6|2907|2901|2907.1|2901.1|2906.4|2900.4|5
1624544310000|2021-06-24 14:18:30|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624544320000|2021-06-24 14:18:40|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|2
1624544330000|2021-06-24 14:18:50|2906.8|2900.8|2907|2901|2907.6|2901.6|2906.8|2900.8|5
1624544340000|2021-06-24 14:19:00|2906.5|2900.5|2906.5|2900.5|2906.6|2900.6|2906.3|2900.3|5
1624544350000|2021-06-24 14:19:10|2906.6|2900.6|2907.3|2901.3|2907.3|2901.3|2906.6|2900.6|3
1624544360000|2021-06-24 14:19:20|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1624544370000|2021-06-24 14:19:30|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2906.8|2900.8|6
1624544380000|2021-06-24 14:19:40|2907.4|2901.4|2907|2901|2907.4|2901.4|2907|2901|2
1624544390000|2021-06-24 14:19:50|2907.1|2901.1|2907.5|2901.5|2907.5|2901.5|2907.1|2901.1|2
1624544400000|2021-06-24 14:20:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624544430000|2021-06-24 14:20:30|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1624544440000|2021-06-24 14:20:40|2907.8|2901.8|2907.4|2901.4|2907.8|2901.8|2907.1|2901.1|4
1624544470000|2021-06-24 14:21:10|2907.8|2901.8|2908|2902|2908.1|2902.1|2907.8|2901.8|3
1624544480000|2021-06-24 14:21:20|2908.3|2902.3|2908|2902|2908.4|2902.4|2908|2902|7
1624544490000|2021-06-24 14:21:30|2908.3|2902.3|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1624544500000|2021-06-24 14:21:40|2908.8|2902.8|2909|2903|2909.3|2903.3|2908.8|2902.8|6
1624544510000|2021-06-24 14:21:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909|2903|3
1624544520000|2021-06-24 14:22:00|2909|2903|2908.3|2902.3|2909.3|2903.3|2908.3|2902.3|6
1624544530000|2021-06-24 14:22:10|2908.6|2902.6|2908.8|2902.8|2909.1|2903.1|2908.6|2902.6|5
1624544550000|2021-06-24 14:22:30|2908.4|2902.4|2908.5|2902.5|2908.8|2902.8|2908.4|2902.4|3
1624544560000|2021-06-24 14:22:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624544570000|2021-06-24 14:22:50|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908|2902|4
1624544580000|2021-06-24 14:23:00|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908.1|2902.1|5
1624544600000|2021-06-24 14:23:20|2908.5|2902.5|2908.3|2902.3|2908.9|2902.9|2908.3|2902.3|3
1624544610000|2021-06-24 14:23:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624544620000|2021-06-24 14:23:40|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1624544640000|2021-06-24 14:24:00|2908.3|2902.3|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1624544650000|2021-06-24 14:24:10|2908.4|2902.4|2908.1|2902.1|2908.4|2902.4|2908.1|2902.1|2
1624544660000|2021-06-24 14:24:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.1|2902.1|4
1624544680000|2021-06-24 14:24:40|2908.1|2902.1|2908|2902|2908.1|2902.1|2908|2902|2
1624544720000|2021-06-24 14:25:20|2908.1|2902.1|2909.9|2903.9|2909.9|2903.9|2908.1|2902.1|3
1624544730000|2021-06-24 14:25:30|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|5
1624544760000|2021-06-24 14:26:00|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|5
1624544770000|2021-06-24 14:26:10|2910.5|2904.5|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|4
1624544800000|2021-06-24 14:26:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1624544810000|2021-06-24 14:26:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624544820000|2021-06-24 14:27:00|2910.9|2904.9|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|4
1624544830000|2021-06-24 14:27:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624544840000|2021-06-24 14:27:20|2910.6|2904.6|2910.5|2904.5|2910.6|2904.6|2910.5|2904.5|2
1624544850000|2021-06-24 14:27:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624544860000|2021-06-24 14:27:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1624544870000|2021-06-24 14:27:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624544880000|2021-06-24 14:28:00|2910.5|2904.5|2910.4|2904.4|2910.5|2904.5|2910.4|2904.4|2
1624544890000|2021-06-24 14:28:10|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|5
1624544900000|2021-06-24 14:28:20|2910.6|2904.6|2910.8|2904.8|2911.1|2905.1|2910.6|2904.6|8
1624544910000|2021-06-24 14:28:30|2910.9|2904.9|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|4
1624544930000|2021-06-24 14:28:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624544940000|2021-06-24 14:29:00|2909.9|2903.9|2909|2903|2909.9|2903.9|2909|2903|4
1624544950000|2021-06-24 14:29:10|2908.8|2902.8|2908.3|2902.3|2909.1|2903.1|2908.3|2902.3|7
1624544960000|2021-06-24 14:29:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1624544970000|2021-06-24 14:29:30|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624544980000|2021-06-24 14:29:40|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1624545000000|2021-06-24 14:30:00|2908.4|2902.4|2909.1|2903.1|2909.1|2903.1|2908.4|2902.4|4
1624545010000|2021-06-24 14:30:10|2909.4|2903.4|2908.9|2902.9|2909.4|2903.4|2908.5|2902.5|5
1624545020000|2021-06-24 14:30:20|2908.6|2902.6|2908.3|2902.3|2908.6|2902.6|2908.3|2902.3|2
1624545030000|2021-06-24 14:30:30|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1624545040000|2021-06-24 14:30:40|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.3|2901.3|4
1624545060000|2021-06-24 14:31:00|2907.3|2901.3|2908.1|2902.1|2908.1|2902.1|2907.3|2901.3|4
1624545070000|2021-06-24 14:31:10|2907.9|2901.9|2909|2903|2909.1|2903.1|2907.9|2901.9|5
1624545080000|2021-06-24 14:31:20|2909.1|2903.1|2909.1|2903.1|2909.3|2903.3|2909|2903|4
1624545090000|2021-06-24 14:31:30|2908.8|2902.8|2908.6|2902.6|2908.8|2902.8|2908.6|2902.6|2
1624545100000|2021-06-24 14:31:40|2908.9|2902.9|2908.9|2902.9|2909.1|2903.1|2908.8|2902.8|5
1624545110000|2021-06-24 14:31:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.1|2902.1|3
1624545120000|2021-06-24 14:32:00|2909.1|2903.1|2909.3|2903.3|2909.9|2903.9|2909.1|2903.1|6
1624545130000|2021-06-24 14:32:10|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624545150000|2021-06-24 14:32:30|2909.9|2903.9|2909|2903|2910.1|2904.1|2909|2903|6
1624545160000|2021-06-24 14:32:40|2909.3|2903.3|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|3
1624545180000|2021-06-24 14:33:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1624545190000|2021-06-24 14:33:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624545210000|2021-06-24 14:33:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624545240000|2021-06-24 14:34:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624545270000|2021-06-24 14:34:30|2907.6|2901.6|2906.9|2900.9|2907.6|2901.6|2906.8|2900.8|6
1624545280000|2021-06-24 14:34:40|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2907|2901|3
1624545290000|2021-06-24 14:34:50|2907.4|2901.4|2908.4|2902.4|2908.4|2902.4|2907.4|2901.4|3
1624545300000|2021-06-24 14:35:00|2908.1|2902.1|2908.4|2902.4|2908.6|2902.6|2908.1|2902.1|4
1624545310000|2021-06-24 14:35:10|2907.6|2901.6|2908.3|2902.3|2908.3|2902.3|2907.6|2901.6|4
1624545320000|2021-06-24 14:35:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1624545330000|2021-06-24 14:35:30|2907.6|2901.6|2907.3|2901.3|2907.6|2901.6|2907.3|2901.3|3
1624545340000|2021-06-24 14:35:40|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1624545360000|2021-06-24 14:36:00|2906.9|2900.9|2907.3|2901.3|2907.3|2901.3|2906.9|2900.9|2
1624545370000|2021-06-24 14:36:10|2907.4|2901.4|2907.9|2901.9|2908.1|2902.1|2907.4|2901.4|5
1624545380000|2021-06-24 14:36:20|2908.1|2902.1|2907.5|2901.5|2908.1|2902.1|2907.5|2901.5|4
1624545400000|2021-06-24 14:36:40|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1624545410000|2021-06-24 14:36:50|2907.1|2901.1|2906.4|2900.4|2907.4|2901.4|2906.4|2900.4|6
1624545420000|2021-06-24 14:37:00|2906.3|2900.3|2906.9|2900.9|2906.9|2900.9|2906.3|2900.3|4
1624545430000|2021-06-24 14:37:10|2907.4|2901.4|2906.9|2900.9|2907.4|2901.4|2906.9|2900.9|5
1624545450000|2021-06-24 14:37:30|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|3
1624545460000|2021-06-24 14:37:40|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1624545480000|2021-06-24 14:38:00|2907.4|2901.4|2908.1|2902.1|2908.4|2902.4|2907.4|2901.4|4
1624545490000|2021-06-24 14:38:10|2907.6|2901.6|2907.6|2901.6|2908.1|2902.1|2907.6|2901.6|4
1624545500000|2021-06-24 14:38:20|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2906.6|2900.6|6
1624545510000|2021-06-24 14:38:30|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|3
1624545520000|2021-06-24 14:38:40|2906.3|2900.3|2906.6|2900.6|2906.6|2900.6|2906.1|2900.1|5
1624545530000|2021-06-24 14:38:50|2906.3|2900.3|2907.1|2901.1|2907.4|2901.4|2906.3|2900.3|4
1624545540000|2021-06-24 14:39:00|2907.4|2901.4|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|3
1624545550000|2021-06-24 14:39:10|2908.1|2902.1|2907.8|2901.8|2908.1|2902.1|2907.8|2901.8|2
1624545580000|2021-06-24 14:39:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624545590000|2021-06-24 14:39:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1624545600000|2021-06-24 14:40:00|2907.3|2901.3|2908.1|2902.1|2908.1|2902.1|2907.3|2901.3|7
1624545610000|2021-06-24 14:40:10|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|3
1624545620000|2021-06-24 14:40:20|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624545630000|2021-06-24 14:40:30|2907.9|2901.9|2907.8|2901.8|2907.9|2901.9|2907.8|2901.8|2
1624545640000|2021-06-24 14:40:40|2907.9|2901.9|2908.1|2902.1|2908.1|2902.1|2907.9|2901.9|2
1624545650000|2021-06-24 14:40:50|2908.4|2902.4|2909.6|2903.6|2909.6|2903.6|2908.4|2902.4|7
1624545660000|2021-06-24 14:41:00|2909.5|2903.5|2910.1|2904.1|2910.1|2904.1|2909.5|2903.5|3
1624545670000|2021-06-24 14:41:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624545680000|2021-06-24 14:41:20|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624545690000|2021-06-24 14:41:30|2910.6|2904.6|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|4
1624545700000|2021-06-24 14:41:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|5
1624545710000|2021-06-24 14:41:50|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|3
1624545730000|2021-06-24 14:42:10|2910.3|2904.3|2910.9|2904.9|2910.9|2904.9|2910.3|2904.3|5
1624545740000|2021-06-24 14:42:20|2910.6|2904.6|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|3
1624545750000|2021-06-24 14:42:30|2910.9|2904.9|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|3
1624545760000|2021-06-24 14:42:40|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624545770000|2021-06-24 14:42:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624545780000|2021-06-24 14:43:00|2911.1|2905.1|2911.6|2905.6|2911.6|2905.6|2911.1|2905.1|3
1624545790000|2021-06-24 14:43:10|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624545800000|2021-06-24 14:43:20|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1624545810000|2021-06-24 14:43:30|2911.4|2905.4|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|2
1624545820000|2021-06-24 14:43:40|2911.4|2905.4|2911.1|2905.1|2911.4|2905.4|2911.1|2905.1|2
1624545830000|2021-06-24 14:43:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624545840000|2021-06-24 14:44:00|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|4
1624545860000|2021-06-24 14:44:20|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|7
1624545870000|2021-06-24 14:44:30|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|6
1624545920000|2021-06-24 14:45:20|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1624545930000|2021-06-24 14:45:30|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|5
1624545960000|2021-06-24 14:46:00|2913.5|2907.5|2915.4|2909.4|2915.4|2909.4|2913.5|2907.5|5
1624545980000|2021-06-24 14:46:20|2915.6|2909.6|2916.1|2910.1|2916.4|2910.4|2915.6|2909.6|3
1624545990000|2021-06-24 14:46:30|2915.8|2909.8|2916.1|2910.1|2916.1|2910.1|2915.8|2909.8|2
1624546000000|2021-06-24 14:46:40|2916.4|2910.4|2915.9|2909.9|2916.6|2910.6|2915.9|2909.9|8
1624546010000|2021-06-24 14:46:50|2916.1|2910.1|2915.8|2909.8|2916.4|2910.4|2915.4|2909.4|5
1624546020000|2021-06-24 14:47:00|2915.9|2909.9|2916|2910|2916|2910|2915.8|2909.8|3
1624546030000|2021-06-24 14:47:10|2916.3|2910.3|2917.4|2911.4|2917.6|2911.6|2916.3|2910.3|8
1624546040000|2021-06-24 14:47:20|2917.1|2911.1|2917.5|2911.5|2917.5|2911.5|2917.1|2911.1|3
1624546050000|2021-06-24 14:47:30|2917.6|2911.6|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|3
1624546060000|2021-06-24 14:47:40|2917.4|2911.4|2917.4|2911.4|2917.6|2911.6|2917.1|2911.1|5
1624546070000|2021-06-24 14:47:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|3
1624546080000|2021-06-24 14:48:00|2917.4|2911.4|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|3
1624546090000|2021-06-24 14:48:10|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|2
1624546100000|2021-06-24 14:48:20|2917.4|2911.4|2917.4|2911.4|2917.6|2911.6|2916.8|2910.8|6
1624546110000|2021-06-24 14:48:30|2917.1|2911.1|2916.1|2910.1|2917.1|2911.1|2916.1|2910.1|5
1624546120000|2021-06-24 14:48:40|2915.9|2909.9|2914.6|2908.6|2915.9|2909.9|2914.6|2908.6|6
1624546130000|2021-06-24 14:48:50|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.6|2907.6|5
1624546140000|2021-06-24 14:49:00|2913.9|2907.9|2914|2908|2914|2908|2913.1|2907.1|7
1624546150000|2021-06-24 14:49:10|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|4
1624546160000|2021-06-24 14:49:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624546170000|2021-06-24 14:49:30|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|2
1624546180000|2021-06-24 14:49:40|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1624546190000|2021-06-24 14:49:50|2910.8|2904.8|2913|2907|2913|2907|2910.8|2904.8|7
1624546200000|2021-06-24 14:50:00|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624546210000|2021-06-24 14:50:10|2913.5|2907.5|2915.6|2909.6|2915.6|2909.6|2913.5|2907.5|16
1624546220000|2021-06-24 14:50:20|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.8|2909.8|9
1624546230000|2021-06-24 14:50:30|2916.6|2910.6|2915.5|2909.5|2916.6|2910.6|2915.5|2909.5|5
1624546240000|2021-06-24 14:50:40|2914.9|2908.9|2914.3|2908.3|2914.9|2908.9|2914.3|2908.3|5
1624546250000|2021-06-24 14:50:50|2914.6|2908.6|2914.5|2908.5|2914.6|2908.6|2914.5|2908.5|2
1624546260000|2021-06-24 14:51:00|2914.3|2908.3|2914.8|2908.8|2915|2909|2914.3|2908.3|4
1624546270000|2021-06-24 14:51:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1624546290000|2021-06-24 14:51:30|2914.8|2908.8|2916.3|2910.3|2916.3|2910.3|2914.8|2908.8|10
1624546300000|2021-06-24 14:51:40|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|4
1624546320000|2021-06-24 14:52:00|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|3
1624546330000|2021-06-24 14:52:10|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624546350000|2021-06-24 14:52:30|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624546360000|2021-06-24 14:52:40|2915.1|2909.1|2914.5|2908.5|2915.1|2909.1|2914.3|2908.3|5
1624546370000|2021-06-24 14:52:50|2914.3|2908.3|2914.9|2908.9|2914.9|2908.9|2914.3|2908.3|4
1624546380000|2021-06-24 14:53:00|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2913.9|2907.9|3
1624546400000|2021-06-24 14:53:20|2914.5|2908.5|2915.4|2909.4|2915.4|2909.4|2914.5|2908.5|3
1624546410000|2021-06-24 14:53:30|2916.6|2910.6|2916.3|2910.3|2916.6|2910.6|2916.3|2910.3|2
1624546420000|2021-06-24 14:53:40|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916|2910|9
1624546430000|2021-06-24 14:53:50|2916.6|2910.6|2915.9|2909.9|2916.9|2910.9|2915.9|2909.9|5
1624546440000|2021-06-24 14:54:00|2916.1|2910.1|2916.6|2910.6|2916.9|2910.9|2915.9|2909.9|8
1624546450000|2021-06-24 14:54:10|2916.1|2910.1|2915|2909|2916.1|2910.1|2915|2909|8
1624546460000|2021-06-24 14:54:20|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.8|2907.8|4
1624546470000|2021-06-24 14:54:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624546500000|2021-06-24 14:55:00|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|4
1624546510000|2021-06-24 14:55:10|2914.1|2908.1|2915.6|2909.6|2915.6|2909.6|2914.1|2908.1|4
1624546520000|2021-06-24 14:55:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624546530000|2021-06-24 14:55:30|2916.1|2910.1|2919.4|2913.4|2919.4|2913.4|2916.1|2910.1|8
1624546540000|2021-06-24 14:55:40|2919.5|2913.5|2918.3|2912.3|2919.6|2913.6|2918.1|2912.1|12
1624546550000|2021-06-24 14:55:50|2918.5|2912.5|2918.6|2912.6|2919.1|2913.1|2918.3|2912.3|5
1624546560000|2021-06-24 14:56:00|2918.4|2912.4|2918.9|2912.9|2918.9|2912.9|2917.9|2911.9|8
1624546570000|2021-06-24 14:56:10|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2918|2912|8
1624546580000|2021-06-24 14:56:20|2920.1|2914.1|2920.6|2914.6|2920.9|2914.9|2920.1|2914.1|11
1624546590000|2021-06-24 14:56:30|2919.4|2913.4|2919.6|2913.6|2920.6|2914.6|2919.3|2913.3|9
1624546600000|2021-06-24 14:56:40|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1624546610000|2021-06-24 14:56:50|2920.3|2914.3|2921.1|2915.1|2921.6|2915.6|2920.3|2914.3|7
1624546620000|2021-06-24 14:57:00|2920.9|2914.9|2920.8|2914.8|2921.6|2915.6|2920.8|2914.8|7
1624546630000|2021-06-24 14:57:10|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1624546640000|2021-06-24 14:57:20|2920.3|2914.3|2921.4|2915.4|2921.4|2915.4|2920.3|2914.3|6
1624546650000|2021-06-24 14:57:30|2921.6|2915.6|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|10
1624546660000|2021-06-24 14:57:40|2921.6|2915.6|2921.6|2915.6|2921.9|2915.9|2920.9|2914.9|6
1624546670000|2021-06-24 14:57:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.1|2915.1|7
1624546680000|2021-06-24 14:58:00|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.3|2914.3|6
1624546690000|2021-06-24 14:58:10|2921.4|2915.4|2920.5|2914.5|2921.4|2915.4|2920.5|2914.5|2
1624546700000|2021-06-24 14:58:20|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.1|2914.1|4
1624546710000|2021-06-24 14:58:30|2920.1|2914.1|2919.4|2913.4|2920.6|2914.6|2919.4|2913.4|6
1624546720000|2021-06-24 14:58:40|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|3
1624546730000|2021-06-24 14:58:50|2920.1|2914.1|2920.9|2914.9|2921.1|2915.1|2920.1|2914.1|6
1624546740000|2021-06-24 14:59:00|2920.6|2914.6|2919.6|2913.6|2920.9|2914.9|2919.6|2913.6|4
1624546750000|2021-06-24 14:59:10|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|5
1624546760000|2021-06-24 14:59:20|2918.8|2912.8|2919.4|2913.4|2919.6|2913.6|2918.8|2912.8|6
1624546770000|2021-06-24 14:59:30|2919.1|2913.1|2917.4|2911.4|2919.1|2913.1|2916.9|2910.9|8
1624546780000|2021-06-24 14:59:40|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1624546790000|2021-06-24 14:59:50|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|3
1624546800000|2021-06-24 15:00:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2916.6|2910.6|8
1624546810000|2021-06-24 15:00:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624546820000|2021-06-24 15:00:20|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|4
1624546830000|2021-06-24 15:00:30|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1624546840000|2021-06-24 15:00:40|2916.6|2910.6|2916.5|2910.5|2916.6|2910.6|2916.4|2910.4|4
1624546860000|2021-06-24 15:01:00|2916.8|2910.8|2916.9|2910.9|2917.4|2911.4|2916.8|2910.8|5
1624546880000|2021-06-24 15:01:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624546890000|2021-06-24 15:01:30|2916.8|2910.8|2917.1|2911.1|2917.1|2911.1|2916.8|2910.8|2
1624546900000|2021-06-24 15:01:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1624546930000|2021-06-24 15:02:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624546950000|2021-06-24 15:02:30|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.1|2911.1|4
1624546960000|2021-06-24 15:02:40|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1624546980000|2021-06-24 15:03:00|2917.9|2911.9|2918.5|2912.5|2918.5|2912.5|2917.6|2911.6|6
1624546990000|2021-06-24 15:03:10|2918.8|2912.8|2918.6|2912.6|2918.8|2912.8|2918.5|2912.5|6
1624547000000|2021-06-24 15:03:20|2918.9|2912.9|2918.1|2912.1|2919.1|2913.1|2918.1|2912.1|5
1624547010000|2021-06-24 15:03:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.3|2912.3|3
1624547020000|2021-06-24 15:03:40|2917.5|2911.5|2917.6|2911.6|2917.8|2911.8|2917.5|2911.5|4
1624547040000|2021-06-24 15:04:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1624547050000|2021-06-24 15:04:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624547070000|2021-06-24 15:04:30|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|2
1624547080000|2021-06-24 15:04:40|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624547110000|2021-06-24 15:05:10|2917.6|2911.6|2917.5|2911.5|2917.6|2911.6|2917.5|2911.5|2
1624547120000|2021-06-24 15:05:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624547140000|2021-06-24 15:05:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624547150000|2021-06-24 15:05:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1624547160000|2021-06-24 15:06:00|2917.6|2911.6|2917.3|2911.3|2917.6|2911.6|2917.3|2911.3|2
1624547180000|2021-06-24 15:06:20|2917.1|2911.1|2917|2911|2917.1|2911.1|2916.9|2910.9|3
1624547190000|2021-06-24 15:06:30|2916.9|2910.9|2917.3|2911.3|2917.3|2911.3|2916.9|2910.9|2
1624547210000|2021-06-24 15:06:50|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1624547220000|2021-06-24 15:07:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1624547260000|2021-06-24 15:07:40|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1624547280000|2021-06-24 15:08:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624547300000|2021-06-24 15:08:20|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|2
1624547310000|2021-06-24 15:08:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624547340000|2021-06-24 15:09:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624547350000|2021-06-24 15:09:10|2919.3|2913.3|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|2
1624547370000|2021-06-24 15:09:30|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1624547380000|2021-06-24 15:09:40|2920.1|2914.1|2920.3|2914.3|2920.8|2914.8|2920.1|2914.1|4
1624547390000|2021-06-24 15:09:50|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|2
1624547410000|2021-06-24 15:10:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624547430000|2021-06-24 15:10:30|2919.6|2913.6|2919|2913|2919.6|2913.6|2919|2913|3
1624547440000|2021-06-24 15:10:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624547450000|2021-06-24 15:10:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1624547460000|2021-06-24 15:11:00|2918.8|2912.8|2918.4|2912.4|2918.8|2912.8|2918.4|2912.4|5
1624547470000|2021-06-24 15:11:10|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1624547480000|2021-06-24 15:11:20|2918.3|2912.3|2916.8|2910.8|2918.3|2912.3|2916.8|2910.8|5
1624547490000|2021-06-24 15:11:30|2917.1|2911.1|2917.3|2911.3|2917.6|2911.6|2917.1|2911.1|5
1624547500000|2021-06-24 15:11:40|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1624547510000|2021-06-24 15:11:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624547520000|2021-06-24 15:12:00|2918.6|2912.6|2919.3|2913.3|2919.9|2913.9|2918.6|2912.6|6
1624547530000|2021-06-24 15:12:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624547540000|2021-06-24 15:12:20|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1624547550000|2021-06-24 15:12:30|2919.8|2913.8|2920.4|2914.4|2920.4|2914.4|2919.8|2913.8|3
1624547570000|2021-06-24 15:12:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624547580000|2021-06-24 15:13:00|2920.8|2914.8|2920.5|2914.5|2921|2915|2920.5|2914.5|4
1624547600000|2021-06-24 15:13:20|2920.4|2914.4|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|2
1624547610000|2021-06-24 15:13:30|2920.4|2914.4|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|2
1624547620000|2021-06-24 15:13:40|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1624547630000|2021-06-24 15:13:50|2920.4|2914.4|2920.3|2914.3|2920.4|2914.4|2920.3|2914.3|2
1624547650000|2021-06-24 15:14:10|2920|2914|2920.4|2914.4|2920.4|2914.4|2920|2914|3
1624547660000|2021-06-24 15:14:20|2920.5|2914.5|2920.6|2914.6|2920.6|2914.6|2920.5|2914.5|4
1624547700000|2021-06-24 15:15:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624547720000|2021-06-24 15:15:20|2920.3|2914.3|2920.6|2914.6|2920.6|2914.6|2919.8|2913.8|7
1624547730000|2021-06-24 15:15:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624547740000|2021-06-24 15:15:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|2
1624547750000|2021-06-24 15:15:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624547760000|2021-06-24 15:16:00|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1624547770000|2021-06-24 15:16:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624547780000|2021-06-24 15:16:20|2920.3|2914.3|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|3
1624547790000|2021-06-24 15:16:30|2920.1|2914.1|2919|2913|2920.1|2914.1|2919|2913|5
1624547800000|2021-06-24 15:16:40|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|4
1624547810000|2021-06-24 15:16:50|2919.1|2913.1|2919.1|2913.1|2919.4|2913.4|2919|2913|5
1624547820000|2021-06-24 15:17:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1624547830000|2021-06-24 15:17:10|2919.1|2913.1|2919.6|2913.6|2919.9|2913.9|2919.1|2913.1|8
1624547840000|2021-06-24 15:17:20|2919.1|2913.1|2917.3|2911.3|2919.1|2913.1|2917.3|2911.3|7
1624547850000|2021-06-24 15:17:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624547860000|2021-06-24 15:17:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1624547870000|2021-06-24 15:17:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624547880000|2021-06-24 15:18:00|2917.8|2911.8|2917.4|2911.4|2917.8|2911.8|2917.4|2911.4|3
1624547890000|2021-06-24 15:18:10|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.3|2911.3|5
1624547900000|2021-06-24 15:18:20|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|4
1624547910000|2021-06-24 15:18:30|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|3
1624547930000|2021-06-24 15:18:50|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1624547950000|2021-06-24 15:19:10|2918.4|2912.4|2917.6|2911.6|2918.4|2912.4|2917.6|2911.6|2
1624547960000|2021-06-24 15:19:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624547970000|2021-06-24 15:19:30|2917.8|2911.8|2917|2911|2917.8|2911.8|2917|2911|3
1624547980000|2021-06-24 15:19:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624547990000|2021-06-24 15:19:50|2916.6|2910.6|2916.6|2910.6|2916.9|2910.9|2916.3|2910.3|6
1624548000000|2021-06-24 15:20:00|2917.1|2911.1|2916.5|2910.5|2917.1|2911.1|2916.3|2910.3|4
1624548020000|2021-06-24 15:20:20|2916.4|2910.4|2916.8|2910.8|2916.8|2910.8|2916.4|2910.4|2
1624548030000|2021-06-24 15:20:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624548060000|2021-06-24 15:21:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624548090000|2021-06-24 15:21:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624548100000|2021-06-24 15:21:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624548140000|2021-06-24 15:22:20|2917.3|2911.3|2917.6|2911.6|2917.9|2911.9|2917.3|2911.3|5
1624548160000|2021-06-24 15:22:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624548170000|2021-06-24 15:22:50|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|2
1624548180000|2021-06-24 15:23:00|2916.5|2910.5|2916|2910|2916.5|2910.5|2915.6|2909.6|5
1624548200000|2021-06-24 15:23:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624548210000|2021-06-24 15:23:30|2916|2910|2915.9|2909.9|2916|2910|2915.9|2909.9|2
1624548220000|2021-06-24 15:23:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624548230000|2021-06-24 15:23:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624548240000|2021-06-24 15:24:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624548250000|2021-06-24 15:24:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624548260000|2021-06-24 15:24:20|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1624548310000|2021-06-24 15:25:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624548330000|2021-06-24 15:25:30|2915.8|2909.8|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|4
1624548340000|2021-06-24 15:25:40|2916|2910|2915.1|2909.1|2916.5|2910.5|2915.1|2909.1|6
1624548350000|2021-06-24 15:25:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624548380000|2021-06-24 15:26:20|2915.6|2909.6|2916.3|2910.3|2916.3|2910.3|2915.6|2909.6|4
1624548390000|2021-06-24 15:26:30|2916|2910|2916|2910|2916|2910|2915.6|2909.6|3
1624548400000|2021-06-24 15:26:40|2915.8|2909.8|2915.4|2909.4|2915.8|2909.8|2915.4|2909.4|3
1624548430000|2021-06-24 15:27:10|2915.3|2909.3|2916|2910|2916|2910|2915.3|2909.3|3
1624548440000|2021-06-24 15:27:20|2915.9|2909.9|2916|2910|2916|2910|2915.9|2909.9|4
1624548450000|2021-06-24 15:27:30|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1624548470000|2021-06-24 15:27:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624548480000|2021-06-24 15:28:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624548500000|2021-06-24 15:28:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624548570000|2021-06-24 15:29:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624548600000|2021-06-24 15:30:00|2915.3|2909.3|2915.1|2909.1|2915.5|2909.5|2915.1|2909.1|4
1624548610000|2021-06-24 15:30:10|2914.4|2908.4|2915.1|2909.1|2915.1|2909.1|2914.4|2908.4|2
1624548620000|2021-06-24 15:30:20|2915.3|2909.3|2915.3|2909.3|2915.4|2909.4|2915.3|2909.3|3
1624548650000|2021-06-24 15:30:50|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1624548660000|2021-06-24 15:31:00|2916.1|2910.1|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|3
1624548670000|2021-06-24 15:31:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|4
1624548680000|2021-06-24 15:31:20|2916.4|2910.4|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|5
1624548690000|2021-06-24 15:31:30|2916|2910|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|3
1624548700000|2021-06-24 15:31:40|2916.1|2910.1|2916|2910|2916.1|2910.1|2915.9|2909.9|10
1624548710000|2021-06-24 15:31:50|2915.8|2909.8|2916.1|2910.1|2916.1|2910.1|2915.8|2909.8|3
1624548730000|2021-06-24 15:32:10|2916|2910|2916.6|2910.6|2916.6|2910.6|2916|2910|4
1624548760000|2021-06-24 15:32:40|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|4
1624548770000|2021-06-24 15:32:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624548780000|2021-06-24 15:33:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1624548790000|2021-06-24 15:33:10|2917.4|2911.4|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|3
1624548800000|2021-06-24 15:33:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624548810000|2021-06-24 15:33:30|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|3
1624548820000|2021-06-24 15:33:40|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624548880000|2021-06-24 15:34:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624548890000|2021-06-24 15:34:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624548910000|2021-06-24 15:35:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1624548940000|2021-06-24 15:35:40|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1624548950000|2021-06-24 15:35:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624548960000|2021-06-24 15:36:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624549000000|2021-06-24 15:36:40|2917.4|2911.4|2915.9|2909.9|2917.4|2911.4|2915.9|2909.9|3
1624549010000|2021-06-24 15:36:50|2916.3|2910.3|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|4
1624549030000|2021-06-24 15:37:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624549070000|2021-06-24 15:37:50|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1624549090000|2021-06-24 15:38:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624549140000|2021-06-24 15:39:00|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1624549150000|2021-06-24 15:39:10|2916.9|2910.9|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|5
1624549180000|2021-06-24 15:39:40|2917.3|2911.3|2917.5|2911.5|2917.6|2911.6|2917.3|2911.3|4
1624549280000|2021-06-24 15:41:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624549290000|2021-06-24 15:41:30|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|3
1624549300000|2021-06-24 15:41:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624549320000|2021-06-24 15:42:00|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1624549330000|2021-06-24 15:42:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624549400000|2021-06-24 15:43:20|2917|2911|2917.4|2911.4|2917.4|2911.4|2917|2911|3
1624549410000|2021-06-24 15:43:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624549420000|2021-06-24 15:43:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624549450000|2021-06-24 15:44:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624549480000|2021-06-24 15:44:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624549510000|2021-06-24 15:45:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624549530000|2021-06-24 15:45:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624549540000|2021-06-24 15:45:40|2917.1|2911.1|2916.3|2910.3|2917.1|2911.1|2916.3|2910.3|3
1624549550000|2021-06-24 15:45:50|2915.3|2909.3|2915.6|2909.6|2915.8|2909.8|2915.3|2909.3|3
1624549560000|2021-06-24 15:46:00|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1624549630000|2021-06-24 15:47:10|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624549660000|2021-06-24 15:47:40|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|2
1624549670000|2021-06-24 15:47:50|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2911.5|2905.5|7
1624549680000|2021-06-24 15:48:00|2912.9|2906.9|2913|2907|2913|2907|2912.9|2906.9|2
1624549700000|2021-06-24 15:48:20|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|3
1624549710000|2021-06-24 15:48:30|2911.3|2905.3|2913.5|2907.5|2913.5|2907.5|2911.3|2905.3|8
1624549720000|2021-06-24 15:48:40|2913|2907|2913.4|2907.4|2913.4|2907.4|2913|2907|2
1624549730000|2021-06-24 15:48:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624549740000|2021-06-24 15:49:00|2912.4|2906.4|2911.5|2905.5|2912.4|2906.4|2911.5|2905.5|4
1624549750000|2021-06-24 15:49:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624549770000|2021-06-24 15:49:30|2910.8|2904.8|2910.5|2904.5|2911.1|2905.1|2910.5|2904.5|4
1624549790000|2021-06-24 15:49:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624549800000|2021-06-24 15:50:00|2911|2905|2911|2905|2911|2905|2911|2905|1
1624549810000|2021-06-24 15:50:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624549820000|2021-06-24 15:50:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2909.8|2903.8|3
1624549850000|2021-06-24 15:50:50|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1624549860000|2021-06-24 15:51:00|2910.6|2904.6|2910.8|2904.8|2910.8|2904.8|2910.6|2904.6|2
1624549870000|2021-06-24 15:51:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624549890000|2021-06-24 15:51:30|2911.1|2905.1|2911.3|2905.3|2911.3|2905.3|2911.1|2905.1|2
1624549900000|2021-06-24 15:51:40|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1624549910000|2021-06-24 15:51:50|2912.1|2906.1|2911.8|2905.8|2912.1|2906.1|2911.8|2905.8|2
1624549930000|2021-06-24 15:52:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624550030000|2021-06-24 15:53:50|2911.8|2905.8|2911.6|2905.6|2911.8|2905.8|2911.6|2905.6|2
1624550050000|2021-06-24 15:54:10|2911.8|2905.8|2911.6|2905.6|2911.8|2905.8|2911.6|2905.6|2
1624550070000|2021-06-24 15:54:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624550120000|2021-06-24 15:55:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624550180000|2021-06-24 15:56:20|2911.9|2905.9|2911.5|2905.5|2911.9|2905.9|2911.5|2905.5|3
1624550220000|2021-06-24 15:57:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624550260000|2021-06-24 15:57:40|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624550280000|2021-06-24 15:58:00|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1624550310000|2021-06-24 15:58:30|2911.6|2905.6|2913.3|2907.3|2913.3|2907.3|2911.6|2905.6|2
1624550330000|2021-06-24 15:58:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624550340000|2021-06-24 15:59:00|2912.6|2906.6|2913.4|2907.4|2913.4|2907.4|2912.6|2906.6|2
1624550360000|2021-06-24 15:59:20|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1624550370000|2021-06-24 15:59:30|2912.4|2906.4|2912.5|2906.5|2913|2907|2912.1|2906.1|5
1624550390000|2021-06-24 15:59:50|2912.9|2906.9|2913.9|2907.9|2913.9|2907.9|2912.9|2906.9|2
1624550410000|2021-06-24 16:00:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624550420000|2021-06-24 16:00:20|2913.9|2907.9|2914.3|2908.3|2914.3|2908.3|2913.9|2907.9|2
1624550430000|2021-06-24 16:00:30|2913.4|2907.4|2914.1|2908.1|2914.1|2908.1|2913.4|2907.4|2
1624550470000|2021-06-24 16:01:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624550480000|2021-06-24 16:01:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1624550490000|2021-06-24 16:01:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624550500000|2021-06-24 16:01:40|2912.9|2906.9|2913.8|2907.8|2913.8|2907.8|2912.9|2906.9|4
1624550540000|2021-06-24 16:02:20|2913.5|2907.5|2912.6|2906.6|2913.5|2907.5|2912.6|2906.6|3
1624550610000|2021-06-24 16:03:30|2913.8|2907.8|2914.4|2908.4|2915|2909|2913.8|2907.8|7
1624550620000|2021-06-24 16:03:40|2913.9|2907.9|2914|2908|2914|2908|2913.9|2907.9|2
1624550670000|2021-06-24 16:04:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624550760000|2021-06-24 16:06:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1624550850000|2021-06-24 16:07:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624551290000|2021-06-24 16:14:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624551350000|2021-06-24 16:15:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624551400000|2021-06-24 16:16:40|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624551460000|2021-06-24 16:17:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624551570000|2021-06-24 16:19:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624551700000|2021-06-24 16:21:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624551710000|2021-06-24 16:21:50|2915.1|2909.1|2915.9|2909.9|2915.9|2909.9|2915.1|2909.1|3
1624551730000|2021-06-24 16:22:10|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1624551750000|2021-06-24 16:22:30|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624552010000|2021-06-24 16:26:50|2915.8|2909.8|2916.4|2910.4|2916.4|2910.4|2915.8|2909.8|3
1624552070000|2021-06-24 16:27:50|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|4
1624552080000|2021-06-24 16:28:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624552200000|2021-06-24 16:30:00|2917.6|2911.6|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|3
1624552260000|2021-06-24 16:31:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624552340000|2021-06-24 16:32:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624552570000|2021-06-24 16:36:10|2917.9|2911.9|2918.4|2912.4|2918.4|2912.4|2917.9|2911.9|2
1624552630000|2021-06-24 16:37:10|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1624552640000|2021-06-24 16:37:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624552750000|2021-06-24 16:39:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624552920000|2021-06-24 16:42:00|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918.1|2912.1|2
1624553160000|2021-06-24 16:46:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624553320000|2021-06-24 16:48:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624553430000|2021-06-24 16:50:30|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624553480000|2021-06-24 16:51:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|3
1624553660000|2021-06-24 16:54:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624553670000|2021-06-24 16:54:30|2918.3|2912.3|2917.4|2911.4|2918.3|2912.3|2917.4|2911.4|6
1624553680000|2021-06-24 16:54:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624553720000|2021-06-24 16:55:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624553750000|2021-06-24 16:55:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624553760000|2021-06-24 16:56:00|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624553810000|2021-06-24 16:56:50|2918|2912|2917.9|2911.9|2918|2912|2917.9|2911.9|2
1624553850000|2021-06-24 16:57:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624553880000|2021-06-24 16:58:00|2917.4|2911.4|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|2
1624553890000|2021-06-24 16:58:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624553930000|2021-06-24 16:58:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1624553940000|2021-06-24 16:59:00|2917.6|2911.6|2917.8|2911.8|2917.8|2911.8|2916.9|2910.9|7
1624553950000|2021-06-24 16:59:10|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.1|2911.1|4
1624553960000|2021-06-24 16:59:20|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|3
1624579320000|2021-06-25 00:02:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1624579410000|2021-06-25 00:03:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1624579570000|2021-06-25 00:06:10|2924.5|2918.5|2923|2917|2924.5|2918.5|2923|2917|2
1624579580000|2021-06-25 00:06:20|2922.5|2916.5|2923|2917|2923.5|2917.5|2922.5|2916.5|7
1624579590000|2021-06-25 00:06:30|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1624579600000|2021-06-25 00:06:40|2923.8|2917.8|2923.3|2917.3|2924|2918|2923|2917|6
1624579610000|2021-06-25 00:06:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1624579670000|2021-06-25 00:07:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624579870000|2021-06-25 00:11:10|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1624579880000|2021-06-25 00:11:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624580050000|2021-06-25 00:14:10|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1624580060000|2021-06-25 00:14:20|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1624580210000|2021-06-25 00:16:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624580260000|2021-06-25 00:17:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|3
1624581330000|2021-06-25 00:35:30|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624581910000|2021-06-25 00:45:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624581940000|2021-06-25 00:45:40|2922.8|2916.8|2922.6|2916.6|2922.8|2916.8|2922.6|2916.6|2
1624582000000|2021-06-25 00:46:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624582200000|2021-06-25 00:50:00|2923.8|2917.8|2924.4|2918.4|2924.4|2918.4|2923.8|2917.8|2
1624582240000|2021-06-25 00:50:40|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|2
1624582260000|2021-06-25 00:51:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|4
1624582270000|2021-06-25 00:51:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624582410000|2021-06-25 00:53:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1624582440000|2021-06-25 00:54:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1624582480000|2021-06-25 00:54:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1624582490000|2021-06-25 00:54:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624582550000|2021-06-25 00:55:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624582560000|2021-06-25 00:56:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624582570000|2021-06-25 00:56:10|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1624582690000|2021-06-25 00:58:10|2920.9|2914.9|2921|2915|2921|2915|2920.9|2914.9|2
1624582720000|2021-06-25 00:58:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624582800000|2021-06-25 01:00:00|2921.8|2915.8|2922|2916|2922.3|2916.3|2921.8|2915.8|4
1624582810000|2021-06-25 01:00:10|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1624582820000|2021-06-25 01:00:20|2922.8|2916.8|2923|2917|2924.3|2918.3|2922.8|2916.8|7
1624582830000|2021-06-25 01:00:30|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|4
1624582840000|2021-06-25 01:00:40|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|3
1624582850000|2021-06-25 01:00:50|2922.8|2916.8|2921.5|2915.5|2922.8|2916.8|2921.5|2915.5|5
1624582860000|2021-06-25 01:01:00|2921.8|2915.8|2923|2917|2923|2917|2921.8|2915.8|4
1624582870000|2021-06-25 01:01:10|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2921.3|2915.3|7
1624582880000|2021-06-25 01:01:20|2922|2916|2919.5|2913.5|2922|2916|2919.5|2913.5|7
1624582890000|2021-06-25 01:01:30|2920.3|2914.3|2918|2912|2920.8|2914.8|2918|2912|7
1624582900000|2021-06-25 01:01:40|2917.8|2911.8|2917.8|2911.8|2918|2912|2917.8|2911.8|3
1624582910000|2021-06-25 01:01:50|2916.9|2910.9|2917.5|2911.5|2917.5|2911.5|2916.9|2910.9|2
1624582920000|2021-06-25 01:02:00|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1624582930000|2021-06-25 01:02:10|2918.3|2912.3|2920.6|2914.6|2921.5|2915.5|2918.3|2912.3|9
1624582940000|2021-06-25 01:02:20|2921.5|2915.5|2920.6|2914.6|2921.5|2915.5|2920.6|2914.6|6
1624582950000|2021-06-25 01:02:30|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1624582960000|2021-06-25 01:02:40|2921|2915|2922|2916|2922.3|2916.3|2921|2915|4
1624582980000|2021-06-25 01:03:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624582990000|2021-06-25 01:03:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624583010000|2021-06-25 01:03:30|2921.1|2915.1|2920.6|2914.6|2921.4|2915.4|2920.6|2914.6|5
1624583020000|2021-06-25 01:03:40|2920.9|2914.9|2921.4|2915.4|2921.4|2915.4|2920.9|2914.9|3
1624583030000|2021-06-25 01:03:50|2921.1|2915.1|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|3
1624583040000|2021-06-25 01:04:00|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920|2914|4
1624583050000|2021-06-25 01:04:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|2
1624583070000|2021-06-25 01:04:30|2919.8|2913.8|2918.3|2912.3|2919.8|2913.8|2918.3|2912.3|3
1624583100000|2021-06-25 01:05:00|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|2
1624583110000|2021-06-25 01:05:10|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1624583130000|2021-06-25 01:05:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624583140000|2021-06-25 01:05:40|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|2
1624583180000|2021-06-25 01:06:20|2919|2913|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1624583190000|2021-06-25 01:06:30|2918.5|2912.5|2917.3|2911.3|2918.5|2912.5|2917.3|2911.3|5
1624583200000|2021-06-25 01:06:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624583220000|2021-06-25 01:07:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1624583230000|2021-06-25 01:07:10|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1624583250000|2021-06-25 01:07:30|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1624583270000|2021-06-25 01:07:50|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|2
1624583280000|2021-06-25 01:08:00|2918.3|2912.3|2917.9|2911.9|2918.3|2912.3|2917.9|2911.9|2
1624583310000|2021-06-25 01:08:30|2917.5|2911.5|2917.4|2911.4|2917.5|2911.5|2917.4|2911.4|2
1624583320000|2021-06-25 01:08:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624583340000|2021-06-25 01:09:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624583350000|2021-06-25 01:09:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624583370000|2021-06-25 01:09:30|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1624583410000|2021-06-25 01:10:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624583450000|2021-06-25 01:10:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624583460000|2021-06-25 01:11:00|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|2
1624583480000|2021-06-25 01:11:20|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|2
1624583490000|2021-06-25 01:11:30|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1624583500000|2021-06-25 01:11:40|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|2
1624583520000|2021-06-25 01:12:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|6
1624583530000|2021-06-25 01:12:10|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|5
1624583560000|2021-06-25 01:12:40|2915.5|2909.5|2914.5|2908.5|2915.5|2909.5|2914.5|2908.5|3
1624583580000|2021-06-25 01:13:00|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1624583650000|2021-06-25 01:14:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624583660000|2021-06-25 01:14:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624583720000|2021-06-25 01:15:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624583740000|2021-06-25 01:15:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624583750000|2021-06-25 01:15:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1624583760000|2021-06-25 01:16:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624583780000|2021-06-25 01:16:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1624583790000|2021-06-25 01:16:30|2916.5|2910.5|2916.1|2910.1|2916.5|2910.5|2916.1|2910.1|2
1624583810000|2021-06-25 01:16:50|2916.3|2910.3|2916.4|2910.4|2916.4|2910.4|2916.3|2910.3|2
1624583840000|2021-06-25 01:17:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624583870000|2021-06-25 01:17:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624583880000|2021-06-25 01:18:00|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1624583890000|2021-06-25 01:18:10|2915.8|2909.8|2915|2909|2915.8|2909.8|2914.9|2908.9|5
1624583900000|2021-06-25 01:18:20|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1624583910000|2021-06-25 01:18:30|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1624583920000|2021-06-25 01:18:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|4
1624583930000|2021-06-25 01:18:50|2914.5|2908.5|2912.5|2906.5|2914.5|2908.5|2911.8|2905.8|19
1624583940000|2021-06-25 01:19:00|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624583950000|2021-06-25 01:19:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624583960000|2021-06-25 01:19:20|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|4
1624583970000|2021-06-25 01:19:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624583990000|2021-06-25 01:19:50|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|2
1624584000000|2021-06-25 01:20:00|2913|2907|2913.8|2907.8|2913.8|2907.8|2913|2907|2
1624584010000|2021-06-25 01:20:10|2913.5|2907.5|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|5
1624584040000|2021-06-25 01:20:40|2913|2907|2912.3|2906.3|2913|2907|2912.3|2906.3|2
1624584080000|2021-06-25 01:21:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624584090000|2021-06-25 01:21:30|2913|2907|2913.5|2907.5|2913.5|2907.5|2913|2907|2
1624584100000|2021-06-25 01:21:40|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913|2907|6
1624584110000|2021-06-25 01:21:50|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|4
1624584150000|2021-06-25 01:22:30|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1624584160000|2021-06-25 01:22:40|2914.8|2908.8|2915|2909|2915|2909|2914.5|2908.5|4
1624584170000|2021-06-25 01:22:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1624584180000|2021-06-25 01:23:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624584260000|2021-06-25 01:24:20|2914.9|2908.9|2914.8|2908.8|2914.9|2908.9|2913.9|2907.9|5
1624584270000|2021-06-25 01:24:30|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1624584280000|2021-06-25 01:24:40|2914.5|2908.5|2914.1|2908.1|2914.5|2908.5|2914.1|2908.1|2
1624584290000|2021-06-25 01:24:50|2914.5|2908.5|2913.6|2907.6|2914.5|2908.5|2913.6|2907.6|5
1624584310000|2021-06-25 01:25:10|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|4
1624584320000|2021-06-25 01:25:20|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|3
1624584330000|2021-06-25 01:25:30|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1624584340000|2021-06-25 01:25:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624584350000|2021-06-25 01:25:50|2914.5|2908.5|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|6
1624584360000|2021-06-25 01:26:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624584380000|2021-06-25 01:26:20|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|4
1624584390000|2021-06-25 01:26:30|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|4
1624584410000|2021-06-25 01:26:50|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1624584460000|2021-06-25 01:27:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2914.6|2908.6|4
1624584470000|2021-06-25 01:27:50|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1624584480000|2021-06-25 01:28:00|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|2
1624584490000|2021-06-25 01:28:10|2916.9|2910.9|2917.1|2911.1|2917.4|2911.4|2916.9|2910.9|3
1624584530000|2021-06-25 01:28:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624584620000|2021-06-25 01:30:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624584630000|2021-06-25 01:30:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624584640000|2021-06-25 01:30:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1624584680000|2021-06-25 01:31:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624584710000|2021-06-25 01:31:50|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624584720000|2021-06-25 01:32:00|2916.8|2910.8|2917|2911|2917|2911|2916.8|2910.8|2
1624584770000|2021-06-25 01:32:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624584780000|2021-06-25 01:33:00|2917.3|2911.3|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|3
1624584820000|2021-06-25 01:33:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1624584830000|2021-06-25 01:33:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624584840000|2021-06-25 01:34:00|2917.5|2911.5|2918|2912|2918|2912|2917|2911|6
1624584850000|2021-06-25 01:34:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624584860000|2021-06-25 01:34:20|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1624584870000|2021-06-25 01:34:30|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|2
1624584890000|2021-06-25 01:34:50|2918.8|2912.8|2919.3|2913.3|2919.8|2913.8|2918.8|2912.8|3
1624584910000|2021-06-25 01:35:10|2919.8|2913.8|2920.3|2914.3|2920.5|2914.5|2919.8|2913.8|3
1624584920000|2021-06-25 01:35:20|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|2
1624584990000|2021-06-25 01:36:30|2919.8|2913.8|2920.3|2914.3|2920.3|2914.3|2919.8|2913.8|4
1624585010000|2021-06-25 01:36:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1624585030000|2021-06-25 01:37:10|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1624585040000|2021-06-25 01:37:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624585050000|2021-06-25 01:37:30|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1624585080000|2021-06-25 01:38:00|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1624585110000|2021-06-25 01:38:30|2920|2914|2920|2914|2920.3|2914.3|2919.8|2913.8|7
1624585120000|2021-06-25 01:38:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624585130000|2021-06-25 01:38:50|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|2
1624585140000|2021-06-25 01:39:00|2920|2914|2920|2914|2920|2914|2920|2914|1
1624585150000|2021-06-25 01:39:10|2919.8|2913.8|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|5
1624585180000|2021-06-25 01:39:40|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|3
1624585190000|2021-06-25 01:39:50|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624585200000|2021-06-25 01:40:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1624585220000|2021-06-25 01:40:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1624585250000|2021-06-25 01:40:50|2918.3|2912.3|2918.1|2912.1|2918.3|2912.3|2918.1|2912.1|2
1624585280000|2021-06-25 01:41:20|2917.8|2911.8|2916.8|2910.8|2917.8|2911.8|2916.5|2910.5|14
1624585290000|2021-06-25 01:41:30|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1624585300000|2021-06-25 01:41:40|2916.5|2910.5|2917.5|2911.5|2918.3|2912.3|2916.5|2910.5|7
1624585310000|2021-06-25 01:41:50|2918|2912|2918|2912|2918|2912|2918|2912|1
1624585330000|2021-06-25 01:42:10|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|4
1624585350000|2021-06-25 01:42:30|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|5
1624585360000|2021-06-25 01:42:40|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1624585370000|2021-06-25 01:42:50|2918.8|2912.8|2918.5|2912.5|2919|2913|2918.5|2912.5|6
1624585380000|2021-06-25 01:43:00|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1624585390000|2021-06-25 01:43:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624585400000|2021-06-25 01:43:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1624585440000|2021-06-25 01:44:00|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1624585450000|2021-06-25 01:44:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1624585460000|2021-06-25 01:44:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624585480000|2021-06-25 01:44:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624585500000|2021-06-25 01:45:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1624585510000|2021-06-25 01:45:10|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1624585520000|2021-06-25 01:45:20|2917|2911|2916.5|2910.5|2917|2911|2916.5|2910.5|2
1624585550000|2021-06-25 01:45:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624585560000|2021-06-25 01:46:00|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.5|2910.5|4
1624585580000|2021-06-25 01:46:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624585610000|2021-06-25 01:46:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624585640000|2021-06-25 01:47:20|2917|2911|2916.3|2910.3|2917|2911|2916.3|2910.3|4
1624585650000|2021-06-25 01:47:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1624585660000|2021-06-25 01:47:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624585670000|2021-06-25 01:47:50|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|2
1624585680000|2021-06-25 01:48:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624585690000|2021-06-25 01:48:10|2917|2911|2917|2911|2917|2911|2916.5|2910.5|5
1624585700000|2021-06-25 01:48:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1624585710000|2021-06-25 01:48:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1624585720000|2021-06-25 01:48:40|2916.3|2910.3|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|7
1624585730000|2021-06-25 01:48:50|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1624585740000|2021-06-25 01:49:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624585750000|2021-06-25 01:49:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1624585760000|2021-06-25 01:49:20|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624585780000|2021-06-25 01:49:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624585790000|2021-06-25 01:49:50|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624585800000|2021-06-25 01:50:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1624585820000|2021-06-25 01:50:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624585840000|2021-06-25 01:50:40|2916|2910|2916|2910|2916|2910|2916|2910|1
1624585980000|2021-06-25 01:53:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624585990000|2021-06-25 01:53:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1624586000000|2021-06-25 01:53:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624586040000|2021-06-25 01:54:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1624586060000|2021-06-25 01:54:20|2915.8|2909.8|2914.6|2908.6|2915.8|2909.8|2914.6|2908.6|4
1624586070000|2021-06-25 01:54:30|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.1|2908.1|7
1624586080000|2021-06-25 01:54:40|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1624586090000|2021-06-25 01:54:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1624586100000|2021-06-25 01:55:00|2913.5|2907.5|2913.9|2907.9|2914.3|2908.3|2913.5|2907.5|9
1624586120000|2021-06-25 01:55:20|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|5
1624586130000|2021-06-25 01:55:30|2913|2907|2913|2907|2913|2907|2913|2907|1
1624586140000|2021-06-25 01:55:40|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|11
1624586150000|2021-06-25 01:55:50|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|2
1624586160000|2021-06-25 01:56:00|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|4
1624586170000|2021-06-25 01:56:10|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1624586180000|2021-06-25 01:56:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624586190000|2021-06-25 01:56:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|3
1624586200000|2021-06-25 01:56:40|2911.5|2905.5|2911.4|2905.4|2911.8|2905.8|2911.4|2905.4|4
1624586210000|2021-06-25 01:56:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1624586220000|2021-06-25 01:57:00|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|3
1624586230000|2021-06-25 01:57:10|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624586240000|2021-06-25 01:57:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624586280000|2021-06-25 01:58:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|8
1624586290000|2021-06-25 01:58:10|2911.6|2905.6|2910.8|2904.8|2911.6|2905.6|2910.5|2904.5|8
1624586300000|2021-06-25 01:58:20|2910.5|2904.5|2911.5|2905.5|2911.5|2905.5|2910.5|2904.5|6
1624586310000|2021-06-25 01:58:30|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1624586320000|2021-06-25 01:58:40|2911.3|2905.3|2911|2905|2911.3|2905.3|2910.8|2904.8|4
1624586330000|2021-06-25 01:58:50|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|5
1624586340000|2021-06-25 01:59:00|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|4
1624586350000|2021-06-25 01:59:10|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1624586360000|2021-06-25 01:59:20|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|4
1624586380000|2021-06-25 01:59:40|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1624586390000|2021-06-25 01:59:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624586400000|2021-06-25 02:00:00|2912.3|2906.3|2913|2907|2913.3|2907.3|2912.3|2906.3|4
1624586470000|2021-06-25 02:01:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624586480000|2021-06-25 02:01:20|2912|2906|2913.3|2907.3|2913.3|2907.3|2912|2906|4
1624586490000|2021-06-25 02:01:30|2913|2907|2913.8|2907.8|2913.8|2907.8|2912.8|2906.8|5
1624586510000|2021-06-25 02:01:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1624586520000|2021-06-25 02:02:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624586530000|2021-06-25 02:02:10|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1624586540000|2021-06-25 02:02:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624586550000|2021-06-25 02:02:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1624586560000|2021-06-25 02:02:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624586580000|2021-06-25 02:03:00|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1624586600000|2021-06-25 02:03:20|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1624586610000|2021-06-25 02:03:30|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|4
1624586620000|2021-06-25 02:03:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1624586630000|2021-06-25 02:03:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624586720000|2021-06-25 02:05:20|2913.5|2907.5|2913|2907|2913.8|2907.8|2913|2907|4
1624586730000|2021-06-25 02:05:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624586760000|2021-06-25 02:06:00|2913|2907|2913|2907|2913.3|2907.3|2913|2907|3
1624586770000|2021-06-25 02:06:10|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|2
1624586780000|2021-06-25 02:06:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624586800000|2021-06-25 02:06:40|2912|2906|2913|2907|2913|2907|2912|2906|4
1624586810000|2021-06-25 02:06:50|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624586820000|2021-06-25 02:07:00|2912.8|2906.8|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|2
1624586870000|2021-06-25 02:07:50|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1624586940000|2021-06-25 02:09:00|2912|2906|2912|2906|2912|2906|2912|2906|1
1624586960000|2021-06-25 02:09:20|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1624586990000|2021-06-25 02:09:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624587000000|2021-06-25 02:10:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624587010000|2021-06-25 02:10:10|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624587020000|2021-06-25 02:10:20|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624587050000|2021-06-25 02:10:50|2912.3|2906.3|2913.3|2907.3|2913.3|2907.3|2912|2906|7
1624587060000|2021-06-25 02:11:00|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1624587120000|2021-06-25 02:12:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1624587130000|2021-06-25 02:12:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|5
1624587140000|2021-06-25 02:12:20|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1624587170000|2021-06-25 02:12:50|2913.8|2907.8|2914.8|2908.8|2915|2909|2913.8|2907.8|5
1624587190000|2021-06-25 02:13:10|2915|2909|2914.3|2908.3|2915|2909|2914.3|2908.3|4
1624587200000|2021-06-25 02:13:20|2914|2908|2913.8|2907.8|2914|2908|2913.8|2907.8|2
1624587260000|2021-06-25 02:14:20|2914.3|2908.3|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1624587270000|2021-06-25 02:14:30|2914.3|2908.3|2915.3|2909.3|2915.3|2909.3|2914.3|2908.3|4
1624587280000|2021-06-25 02:14:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|3
1624587290000|2021-06-25 02:14:50|2915.3|2909.3|2913.3|2907.3|2915.3|2909.3|2913.3|2907.3|6
1624587320000|2021-06-25 02:15:20|2913|2907|2912.8|2906.8|2913|2907|2912.8|2906.8|2
1624587330000|2021-06-25 02:15:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624588220000|2021-06-25 02:30:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|3
1624588230000|2021-06-25 02:30:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624588260000|2021-06-25 02:31:00|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1624588270000|2021-06-25 02:31:10|2913.5|2907.5|2912.8|2906.8|2913.5|2907.5|2912.8|2906.8|4
1624588280000|2021-06-25 02:31:20|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624588290000|2021-06-25 02:31:30|2912.3|2906.3|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|5
1624588300000|2021-06-25 02:31:40|2911|2905|2910.3|2904.3|2911|2905|2910|2904|6
1624588310000|2021-06-25 02:31:50|2909.3|2903.3|2909|2903|2909.8|2903.8|2909|2903|6
1624588320000|2021-06-25 02:32:00|2909.3|2903.3|2908.5|2902.5|2909.3|2903.3|2908.3|2902.3|6
1624588330000|2021-06-25 02:32:10|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624588360000|2021-06-25 02:32:40|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|4
1624588370000|2021-06-25 02:32:50|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1624588410000|2021-06-25 02:33:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624588440000|2021-06-25 02:34:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1624588450000|2021-06-25 02:34:10|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1624588480000|2021-06-25 02:34:40|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1624588500000|2021-06-25 02:35:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624588510000|2021-06-25 02:35:10|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1624588520000|2021-06-25 02:35:20|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|2
1624588540000|2021-06-25 02:35:40|2909.5|2903.5|2910|2904|2910|2904|2909.5|2903.5|3
1624588560000|2021-06-25 02:36:00|2909.8|2903.8|2908.8|2902.8|2909.8|2903.8|2908.8|2902.8|5
1624588570000|2021-06-25 02:36:10|2909|2903|2910.5|2904.5|2910.5|2904.5|2909|2903|6
1624588580000|2021-06-25 02:36:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624588590000|2021-06-25 02:36:30|2910.5|2904.5|2911|2905|2911|2905|2910.5|2904.5|5
1624588600000|2021-06-25 02:36:40|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910|2904|4
1624588610000|2021-06-25 02:36:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1624588620000|2021-06-25 02:37:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910|2904|6
1624588630000|2021-06-25 02:37:10|2910.3|2904.3|2911|2905|2911|2905|2910.3|2904.3|8
1624588640000|2021-06-25 02:37:20|2911.3|2905.3|2911.3|2905.3|2911.8|2905.8|2911|2905|6
1624588650000|2021-06-25 02:37:30|2911|2905|2911|2905|2912|2906|2911|2905|6
1624588660000|2021-06-25 02:37:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624588670000|2021-06-25 02:37:50|2911|2905|2912|2906|2912|2906|2911|2905|3
1624588680000|2021-06-25 02:38:00|2912.3|2906.3|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|7
1624588690000|2021-06-25 02:38:10|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912|2906|4
1624588700000|2021-06-25 02:38:20|2912.5|2906.5|2912.8|2906.8|2913.3|2907.3|2912.5|2906.5|4
1624588710000|2021-06-25 02:38:30|2913.3|2907.3|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|4
1624588720000|2021-06-25 02:38:40|2912.5|2906.5|2912|2906|2912.5|2906.5|2912|2906|3
1624588730000|2021-06-25 02:38:50|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|3
1624588740000|2021-06-25 02:39:00|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1624588750000|2021-06-25 02:39:10|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1624588770000|2021-06-25 02:39:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1624588780000|2021-06-25 02:39:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1624588790000|2021-06-25 02:39:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624588800000|2021-06-25 02:40:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624588820000|2021-06-25 02:40:20|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|4
1624588840000|2021-06-25 02:40:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624588860000|2021-06-25 02:41:00|2912.3|2906.3|2911|2905|2912.3|2906.3|2910.8|2904.8|6
1624588870000|2021-06-25 02:41:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624588890000|2021-06-25 02:41:30|2911|2905|2911|2905|2911|2905|2910.8|2904.8|3
1624588900000|2021-06-25 02:41:40|2911.5|2905.5|2911|2905|2911.5|2905.5|2911|2905|2
1624588920000|2021-06-25 02:42:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624588930000|2021-06-25 02:42:10|2910.5|2904.5|2910.8|2904.8|2911|2905|2910.5|2904.5|4
1624588950000|2021-06-25 02:42:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|3
1624588960000|2021-06-25 02:42:40|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|5
1624589000000|2021-06-25 02:43:20|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|4
1624589010000|2021-06-25 02:43:30|2911|2905|2911|2905|2911|2905|2911|2905|1
1624589020000|2021-06-25 02:43:40|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|4
1624589030000|2021-06-25 02:43:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624589040000|2021-06-25 02:44:00|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624589060000|2021-06-25 02:44:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|4
1624589100000|2021-06-25 02:45:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624589110000|2021-06-25 02:45:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1624589120000|2021-06-25 02:45:20|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909|2903|3
1624589150000|2021-06-25 02:45:50|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624589170000|2021-06-25 02:46:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624589180000|2021-06-25 02:46:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|3
1624589190000|2021-06-25 02:46:30|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|4
1624589200000|2021-06-25 02:46:40|2910|2904|2911.3|2905.3|2911.3|2905.3|2910|2904|6
1624589220000|2021-06-25 02:47:00|2911|2905|2910.5|2904.5|2911|2905|2910.5|2904.5|3
1624589230000|2021-06-25 02:47:10|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|2
1624589250000|2021-06-25 02:47:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1624589260000|2021-06-25 02:47:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624589270000|2021-06-25 02:47:50|2909.8|2903.8|2909.5|2903.5|2910|2904|2909.5|2903.5|4
1624589290000|2021-06-25 02:48:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624589300000|2021-06-25 02:48:20|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624589390000|2021-06-25 02:49:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624589430000|2021-06-25 02:50:30|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1624589480000|2021-06-25 02:51:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1624589500000|2021-06-25 02:51:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1624589520000|2021-06-25 02:52:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624589540000|2021-06-25 02:52:20|2909|2903|2909|2903|2909|2903|2909|2903|1
1624589550000|2021-06-25 02:52:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624589580000|2021-06-25 02:53:00|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1624589610000|2021-06-25 02:53:30|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1624589660000|2021-06-25 02:54:20|2909|2903|2909|2903|2909.3|2903.3|2908.8|2902.8|5
1624589670000|2021-06-25 02:54:30|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1624589680000|2021-06-25 02:54:40|2909.3|2903.3|2908.8|2902.8|2909.3|2903.3|2908.8|2902.8|3
1624589690000|2021-06-25 02:54:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1624589700000|2021-06-25 02:55:00|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1624589710000|2021-06-25 02:55:10|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1624589720000|2021-06-25 02:55:20|2908.8|2902.8|2908.5|2902.5|2909|2903|2908.5|2902.5|4
1624589730000|2021-06-25 02:55:30|2908.8|2902.8|2908.5|2902.5|2909|2903|2908.5|2902.5|4
1624589740000|2021-06-25 02:55:40|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|2
1624589750000|2021-06-25 02:55:50|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624589760000|2021-06-25 02:56:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1624589770000|2021-06-25 02:56:10|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624589840000|2021-06-25 02:57:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1624589880000|2021-06-25 02:58:00|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624589890000|2021-06-25 02:58:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624589920000|2021-06-25 02:58:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624589950000|2021-06-25 02:59:10|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624589960000|2021-06-25 02:59:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624589970000|2021-06-25 02:59:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624589990000|2021-06-25 02:59:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624590000000|2021-06-25 03:00:00|2911.1|2905.1|2911.3|2905.3|2911.3|2905.3|2911.1|2905.1|2
1624590010000|2021-06-25 03:00:10|2911.6|2905.6|2912|2906|2912|2906|2911.6|2905.6|3
1624590030000|2021-06-25 03:00:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624590080000|2021-06-25 03:01:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1624590090000|2021-06-25 03:01:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624590100000|2021-06-25 03:01:40|2913|2907|2913|2907|2913|2907|2913|2907|1
1624590110000|2021-06-25 03:01:50|2913.3|2907.3|2914|2908|2914.3|2908.3|2913.3|2907.3|5
1624590190000|2021-06-25 03:03:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624590200000|2021-06-25 03:03:20|2913.3|2907.3|2913|2907|2913.5|2907.5|2912.6|2906.6|8
1624590210000|2021-06-25 03:03:30|2913.3|2907.3|2913.8|2907.8|2913.8|2907.8|2913.3|2907.3|3
1624590220000|2021-06-25 03:03:40|2914|2908|2914.1|2908.1|2914.1|2908.1|2914|2908|2
1624590240000|2021-06-25 03:04:00|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.4|2908.4|3
1624590250000|2021-06-25 03:04:10|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624590280000|2021-06-25 03:04:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1624590290000|2021-06-25 03:04:50|2915.3|2909.3|2914.9|2908.9|2915.3|2909.3|2914.6|2908.6|3
1624590300000|2021-06-25 03:05:00|2915.1|2909.1|2915|2909|2915.5|2909.5|2915|2909|3
1624590310000|2021-06-25 03:05:10|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1624590320000|2021-06-25 03:05:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1624590350000|2021-06-25 03:05:50|2913.9|2907.9|2914|2908|2914|2908|2913.9|2907.9|2
1624590370000|2021-06-25 03:06:10|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|4
1624590380000|2021-06-25 03:06:20|2914.3|2908.3|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|4
1624590390000|2021-06-25 03:06:30|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1624590400000|2021-06-25 03:06:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624590410000|2021-06-25 03:06:50|2914.6|2908.6|2914.3|2908.3|2914.6|2908.6|2914.3|2908.3|2
1624590420000|2021-06-25 03:07:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1624590430000|2021-06-25 03:07:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624590480000|2021-06-25 03:08:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624590510000|2021-06-25 03:08:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624590520000|2021-06-25 03:08:40|2915.1|2909.1|2915.5|2909.5|2915.8|2909.8|2914.9|2908.9|8
1624590540000|2021-06-25 03:09:00|2915.9|2909.9|2916.1|2910.1|2916.6|2910.6|2915.9|2909.9|6
1624590570000|2021-06-25 03:09:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624590600000|2021-06-25 03:10:00|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1624590610000|2021-06-25 03:10:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624590620000|2021-06-25 03:10:20|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624590630000|2021-06-25 03:10:30|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1624590640000|2021-06-25 03:10:40|2916.3|2910.3|2916.1|2910.1|2916.3|2910.3|2916.1|2910.1|2
1624590660000|2021-06-25 03:11:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624590690000|2021-06-25 03:11:30|2916.6|2910.6|2916.6|2910.6|2917.5|2911.5|2916.6|2910.6|8
1624590700000|2021-06-25 03:11:40|2916.9|2910.9|2917.5|2911.5|2917.5|2911.5|2916.9|2910.9|4
1624590710000|2021-06-25 03:11:50|2917.8|2911.8|2917.8|2911.8|2918.5|2912.5|2917.8|2911.8|5
1624590720000|2021-06-25 03:12:00|2918.1|2912.1|2918|2912|2918.5|2912.5|2917.8|2911.8|7
1624590730000|2021-06-25 03:12:10|2918.5|2912.5|2918.5|2912.5|2919.1|2913.1|2918.5|2912.5|9
1624590740000|2021-06-25 03:12:20|2918.9|2912.9|2919|2913|2919.3|2913.3|2918.6|2912.6|7
1624590750000|2021-06-25 03:12:30|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|11
1624590760000|2021-06-25 03:12:40|2920.6|2914.6|2919.8|2913.8|2920.6|2914.6|2919.6|2913.6|6
1624590770000|2021-06-25 03:12:50|2920|2914|2919.9|2913.9|2920.3|2914.3|2919.6|2913.6|8
1624590780000|2021-06-25 03:13:00|2919.6|2913.6|2920.6|2914.6|2920.9|2914.9|2919.4|2913.4|10
1624590790000|2021-06-25 03:13:10|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|4
1624590800000|2021-06-25 03:13:20|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|7
1624590810000|2021-06-25 03:13:30|2920.6|2914.6|2920|2914|2920.6|2914.6|2920|2914|3
1624590820000|2021-06-25 03:13:40|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1624590830000|2021-06-25 03:13:50|2919.3|2913.3|2920|2914|2920|2914|2919|2913|6
1624590840000|2021-06-25 03:14:00|2919.8|2913.8|2919.5|2913.5|2920|2914|2919.5|2913.5|6
1624590850000|2021-06-25 03:14:10|2919.3|2913.3|2917.8|2911.8|2919.5|2913.5|2917.8|2911.8|9
1624590860000|2021-06-25 03:14:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624590880000|2021-06-25 03:14:40|2918.5|2912.5|2920|2914|2920|2914|2918.5|2912.5|4
1624590890000|2021-06-25 03:14:50|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1624590900000|2021-06-25 03:15:00|2919.8|2913.8|2920.8|2914.8|2921.3|2915.3|2919.8|2913.8|10
1624590910000|2021-06-25 03:15:10|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1624590920000|2021-06-25 03:15:20|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1624590930000|2021-06-25 03:15:30|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1624590940000|2021-06-25 03:15:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1624590950000|2021-06-25 03:15:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1624590960000|2021-06-25 03:16:00|2919.5|2913.5|2920.5|2914.5|2920.5|2914.5|2919.5|2913.5|6
1624590970000|2021-06-25 03:16:10|2920.3|2914.3|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|3
1624590990000|2021-06-25 03:16:30|2920|2914|2920.3|2914.3|2920.5|2914.5|2920|2914|5
1624591020000|2021-06-25 03:17:00|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|5
1624591030000|2021-06-25 03:17:10|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|5
1624591040000|2021-06-25 03:17:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1624591050000|2021-06-25 03:17:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624591060000|2021-06-25 03:17:40|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|9
1624591070000|2021-06-25 03:17:50|2922|2916|2921.8|2915.8|2922|2916|2921.5|2915.5|6
1624591080000|2021-06-25 03:18:00|2922.3|2916.3|2923|2917|2923.8|2917.8|2922.3|2916.3|7
1624591090000|2021-06-25 03:18:10|2922.9|2916.9|2922.9|2916.9|2923|2917|2922.9|2916.9|3
1624591100000|2021-06-25 03:18:20|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|2
1624591110000|2021-06-25 03:18:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1624591120000|2021-06-25 03:18:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|4
1624591130000|2021-06-25 03:18:50|2921.5|2915.5|2920.5|2914.5|2921.5|2915.5|2920.3|2914.3|4
1624591140000|2021-06-25 03:19:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1624591150000|2021-06-25 03:19:10|2921.8|2915.8|2923.3|2917.3|2923.3|2917.3|2921.8|2915.8|4
1624591160000|2021-06-25 03:19:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1624591190000|2021-06-25 03:19:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624591200000|2021-06-25 03:20:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1624591210000|2021-06-25 03:20:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624591230000|2021-06-25 03:20:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1624591240000|2021-06-25 03:20:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624591250000|2021-06-25 03:20:50|2922.5|2916.5|2922|2916|2922.5|2916.5|2922|2916|2
1624591260000|2021-06-25 03:21:00|2921.8|2915.8|2922|2916|2922|2916|2921.8|2915.8|4
1624591270000|2021-06-25 03:21:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624591280000|2021-06-25 03:21:20|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1624591300000|2021-06-25 03:21:40|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|3
1624591350000|2021-06-25 03:22:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624591370000|2021-06-25 03:22:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1624591380000|2021-06-25 03:23:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624591400000|2021-06-25 03:23:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1624591420000|2021-06-25 03:23:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624591430000|2021-06-25 03:23:50|2921|2915|2921.5|2915.5|2921.5|2915.5|2920.8|2914.8|5
1624591440000|2021-06-25 03:24:00|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1624591450000|2021-06-25 03:24:10|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1624591460000|2021-06-25 03:24:20|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|4
1624591470000|2021-06-25 03:24:30|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1624591480000|2021-06-25 03:24:40|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|3
1624591500000|2021-06-25 03:25:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1624591510000|2021-06-25 03:25:10|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1624591550000|2021-06-25 03:25:50|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1624591600000|2021-06-25 03:26:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|7
1624591610000|2021-06-25 03:26:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624591620000|2021-06-25 03:27:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1624591640000|2021-06-25 03:27:20|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1624591660000|2021-06-25 03:27:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624591670000|2021-06-25 03:27:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1624591690000|2021-06-25 03:28:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1624591740000|2021-06-25 03:29:00|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1624591780000|2021-06-25 03:29:40|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624591810000|2021-06-25 03:30:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624593850000|2021-06-25 04:04:10|2921|2915|2922.3|2916.3|2922.3|2916.3|2921|2915|3
1624595980000|2021-06-25 04:39:40|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|2
1624598720000|2021-06-25 05:25:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624598950000|2021-06-25 05:29:10|2921|2915|2920.9|2914.9|2921|2915|2920.9|2914.9|2
1624598960000|2021-06-25 05:29:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624599000000|2021-06-25 05:30:00|2919.8|2913.8|2919.1|2913.1|2919.8|2913.8|2919.1|2913.1|3
1624599050000|2021-06-25 05:30:50|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918|2912|3
1624599060000|2021-06-25 05:31:00|2918|2912|2917.8|2911.8|2918|2912|2917.5|2911.5|6
1624599070000|2021-06-25 05:31:10|2916.8|2910.8|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|2
1624599080000|2021-06-25 05:31:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624599110000|2021-06-25 05:31:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916|2910|3
1624599150000|2021-06-25 05:32:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1624599160000|2021-06-25 05:32:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624599170000|2021-06-25 05:32:50|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1624599180000|2021-06-25 05:33:00|2916|2910|2916|2910|2916|2910|2915.8|2909.8|5
1624599190000|2021-06-25 05:33:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1624599220000|2021-06-25 05:33:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624599230000|2021-06-25 05:33:50|2917|2911|2917|2911|2917|2911|2917|2911|1
1624599260000|2021-06-25 05:34:20|2917.6|2911.6|2917|2911|2917.6|2911.6|2917|2911|2
1624599280000|2021-06-25 05:34:40|2916.8|2910.8|2917|2911|2917|2911|2915.9|2909.9|5
1624599290000|2021-06-25 05:34:50|2916.8|2910.8|2917|2911|2917.3|2911.3|2916.5|2910.5|9
1624599300000|2021-06-25 05:35:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1624599330000|2021-06-25 05:35:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1624599350000|2021-06-25 05:35:50|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.5|2908.5|2
1624599360000|2021-06-25 05:36:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1624599370000|2021-06-25 05:36:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624599490000|2021-06-25 05:38:10|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624599500000|2021-06-25 05:38:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624599540000|2021-06-25 05:39:00|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|4
1624599550000|2021-06-25 05:39:10|2912.8|2906.8|2912|2906|2912.8|2906.8|2912|2906|3
1624599560000|2021-06-25 05:39:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624599570000|2021-06-25 05:39:30|2912|2906|2911.8|2905.8|2912|2906|2911.5|2905.5|3
1624599590000|2021-06-25 05:39:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624599600000|2021-06-25 05:40:00|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624599610000|2021-06-25 05:40:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624599620000|2021-06-25 05:40:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1624599630000|2021-06-25 05:40:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624599670000|2021-06-25 05:41:10|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1624599680000|2021-06-25 05:41:20|2911.8|2905.8|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|2
1624599690000|2021-06-25 05:41:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624599720000|2021-06-25 05:42:00|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1624599750000|2021-06-25 05:42:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624599760000|2021-06-25 05:42:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1624599890000|2021-06-25 05:44:50|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1624599900000|2021-06-25 05:45:00|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1624599910000|2021-06-25 05:45:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624600030000|2021-06-25 05:47:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624600150000|2021-06-25 05:49:10|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|4
1624600160000|2021-06-25 05:49:20|2915|2909|2913.8|2907.8|2915|2909|2913.8|2907.8|3
1624600180000|2021-06-25 05:49:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624600210000|2021-06-25 05:50:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624600260000|2021-06-25 05:51:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624600290000|2021-06-25 05:51:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624600300000|2021-06-25 05:51:40|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1624600340000|2021-06-25 05:52:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624600420000|2021-06-25 05:53:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624600600000|2021-06-25 05:56:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624600610000|2021-06-25 05:56:50|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1624600690000|2021-06-25 05:58:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1624600700000|2021-06-25 05:58:20|2915.3|2909.3|2915|2909|2915.3|2909.3|2914.8|2908.8|3
1624600740000|2021-06-25 05:59:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624600760000|2021-06-25 05:59:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624600770000|2021-06-25 05:59:30|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|2
1624600830000|2021-06-25 06:00:30|2916.5|2910.5|2917.5|2911.5|2917.5|2911.5|2916.5|2910.5|4
1624600890000|2021-06-25 06:01:30|2917.3|2911.3|2916.8|2910.8|2917.5|2911.5|2916.5|2910.5|8
1624600910000|2021-06-25 06:01:50|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1624600980000|2021-06-25 06:03:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1624601000000|2021-06-25 06:03:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914|2908|4
1624601080000|2021-06-25 06:04:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1624601140000|2021-06-25 06:05:40|2914.8|2908.8|2915|2909|2915|2909|2914.3|2908.3|5
1624601160000|2021-06-25 06:06:00|2914.8|2908.8|2914.3|2908.3|2914.8|2908.8|2914.3|2908.3|2
1624601190000|2021-06-25 06:06:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1624601220000|2021-06-25 06:07:00|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1624601230000|2021-06-25 06:07:10|2913.5|2907.5|2911.8|2905.8|2913.5|2907.5|2911.5|2905.5|11
1624601240000|2021-06-25 06:07:20|2911.5|2905.5|2912|2906|2912|2906|2911.3|2905.3|4
1624601250000|2021-06-25 06:07:30|2911.8|2905.8|2911.4|2905.4|2911.8|2905.8|2911.4|2905.4|2
1624601260000|2021-06-25 06:07:40|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|3
1624601270000|2021-06-25 06:07:50|2911|2905|2910|2904|2911|2905|2909.5|2903.5|4
1624601300000|2021-06-25 06:08:20|2908.8|2902.8|2908.3|2902.3|2908.8|2902.8|2908|2902|10
1624601310000|2021-06-25 06:08:30|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1624601320000|2021-06-25 06:08:40|2907.5|2901.5|2905.8|2899.8|2907.5|2901.5|2905.8|2899.8|5
1624601330000|2021-06-25 06:08:50|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1624601340000|2021-06-25 06:09:00|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|3
1624601350000|2021-06-25 06:09:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624601360000|2021-06-25 06:09:20|2906|2900|2905.5|2899.5|2907|2901|2905.5|2899.5|12
1624601370000|2021-06-25 06:09:30|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|8
1624601380000|2021-06-25 06:09:40|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|3
1624601390000|2021-06-25 06:09:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2905.3|2899.3|8
1624601400000|2021-06-25 06:10:00|2905.8|2899.8|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|6
1624601410000|2021-06-25 06:10:10|2906|2900|2906.3|2900.3|2906.8|2900.8|2906|2900|7
1624601420000|2021-06-25 06:10:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624601430000|2021-06-25 06:10:30|2906.5|2900.5|2905.8|2899.8|2906.5|2900.5|2905.8|2899.8|3
1624601440000|2021-06-25 06:10:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|4
1624601450000|2021-06-25 06:10:50|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1624601460000|2021-06-25 06:11:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|4
1624601470000|2021-06-25 06:11:10|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|5
1624601480000|2021-06-25 06:11:20|2905.5|2899.5|2904.5|2898.5|2905.5|2899.5|2904.3|2898.3|5
1624601490000|2021-06-25 06:11:30|2904.8|2898.8|2905|2899|2905.5|2899.5|2904.6|2898.6|10
1624601500000|2021-06-25 06:11:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624601520000|2021-06-25 06:12:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1624601530000|2021-06-25 06:12:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1624601550000|2021-06-25 06:12:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624601560000|2021-06-25 06:12:40|2903.8|2897.8|2903.8|2897.8|2904|2898|2903.5|2897.5|4
1624601570000|2021-06-25 06:12:50|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624601600000|2021-06-25 06:13:20|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|2
1624601610000|2021-06-25 06:13:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624601620000|2021-06-25 06:13:40|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1624601640000|2021-06-25 06:14:00|2904.8|2898.8|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|2
1624601650000|2021-06-25 06:14:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904|2898|5
1624601660000|2021-06-25 06:14:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624601670000|2021-06-25 06:14:30|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|3
1624601680000|2021-06-25 06:14:40|2906.3|2900.3|2906.5|2900.5|2906.8|2900.8|2906.3|2900.3|3
1624601690000|2021-06-25 06:14:50|2905.3|2899.3|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|3
1624601710000|2021-06-25 06:15:10|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904|2898|3
1624601720000|2021-06-25 06:15:20|2903|2897|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|7
1624601730000|2021-06-25 06:15:30|2903.3|2897.3|2901.8|2895.8|2903.3|2897.3|2901.3|2895.3|9
1624601740000|2021-06-25 06:15:40|2900.9|2894.9|2900.9|2894.9|2901.3|2895.3|2900.9|2894.9|3
1624601750000|2021-06-25 06:15:50|2901.3|2895.3|2900|2894|2901.3|2895.3|2899.3|2893.3|8
1624601760000|2021-06-25 06:16:00|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1624601770000|2021-06-25 06:16:10|2900.3|2894.3|2900.3|2894.3|2900.8|2894.8|2899.9|2893.9|5
1624601780000|2021-06-25 06:16:20|2899.4|2893.4|2899.3|2893.3|2900|2894|2899.3|2893.3|7
1624601790000|2021-06-25 06:16:30|2899|2893|2898.8|2892.8|2899.3|2893.3|2898.3|2892.3|8
1624601800000|2021-06-25 06:16:40|2898.4|2892.4|2899.5|2893.5|2899.5|2893.5|2897.9|2891.9|7
1624601810000|2021-06-25 06:16:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624601850000|2021-06-25 06:17:30|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1624601860000|2021-06-25 06:17:40|2900.6|2894.6|2901.3|2895.3|2901.3|2895.3|2900.6|2894.6|5
1624601880000|2021-06-25 06:18:00|2901|2895|2901|2895|2901|2895|2901|2895|1
1624601890000|2021-06-25 06:18:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624601900000|2021-06-25 06:18:20|2901.5|2895.5|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|4
1624601910000|2021-06-25 06:18:30|2902.5|2896.5|2902.9|2896.9|2902.9|2896.9|2902.5|2896.5|2
1624601920000|2021-06-25 06:18:40|2903|2897|2903.4|2897.4|2903.4|2897.4|2903|2897|2
1624601930000|2021-06-25 06:18:50|2903.3|2897.3|2901.8|2895.8|2903.3|2897.3|2901.8|2895.8|5
1624601940000|2021-06-25 06:19:00|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624601950000|2021-06-25 06:19:10|2901|2895|2900.5|2894.5|2901|2895|2900.5|2894.5|2
1624601960000|2021-06-25 06:19:20|2900.8|2894.8|2902.8|2896.8|2902.8|2896.8|2900.8|2894.8|2
1624601970000|2021-06-25 06:19:30|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|2
1624601980000|2021-06-25 06:19:40|2903.9|2897.9|2904.8|2898.8|2904.8|2898.8|2903.9|2897.9|2
1624601990000|2021-06-25 06:19:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904|2898|3
1624602000000|2021-06-25 06:20:00|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624602050000|2021-06-25 06:20:50|2904|2898|2905.3|2899.3|2905.3|2899.3|2904|2898|4
1624602070000|2021-06-25 06:21:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624602080000|2021-06-25 06:21:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624602090000|2021-06-25 06:21:30|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1624602140000|2021-06-25 06:22:20|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|2
1624602160000|2021-06-25 06:22:40|2905.6|2899.6|2906.3|2900.3|2906.5|2900.5|2905.6|2899.6|3
1624602180000|2021-06-25 06:23:00|2906|2900|2905|2899|2906|2900|2905|2899|3
1624602190000|2021-06-25 06:23:10|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|2
1624602210000|2021-06-25 06:23:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1624602240000|2021-06-25 06:24:00|2904.5|2898.5|2905.5|2899.5|2905.5|2899.5|2904.5|2898.5|2
1624602260000|2021-06-25 06:24:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624602300000|2021-06-25 06:25:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624602310000|2021-06-25 06:25:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624602320000|2021-06-25 06:25:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1624602330000|2021-06-25 06:25:30|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624602360000|2021-06-25 06:26:00|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624602380000|2021-06-25 06:26:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624602410000|2021-06-25 06:26:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1624602420000|2021-06-25 06:27:00|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1624602430000|2021-06-25 06:27:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624602440000|2021-06-25 06:27:20|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1624602450000|2021-06-25 06:27:30|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624602460000|2021-06-25 06:27:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624602470000|2021-06-25 06:27:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624602480000|2021-06-25 06:28:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624602490000|2021-06-25 06:28:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624602500000|2021-06-25 06:28:20|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624602520000|2021-06-25 06:28:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624602530000|2021-06-25 06:28:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624602540000|2021-06-25 06:29:00|2907.5|2901.5|2908.3|2902.3|2908.5|2902.5|2907.5|2901.5|4
1624602550000|2021-06-25 06:29:10|2908|2902|2908|2902|2908.3|2902.3|2907.8|2901.8|5
1624602560000|2021-06-25 06:29:20|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1624602570000|2021-06-25 06:29:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|2
1624602600000|2021-06-25 06:30:00|2908.4|2902.4|2909|2903|2909|2903|2908.4|2902.4|4
1624602610000|2021-06-25 06:30:10|2909.5|2903.5|2910.8|2904.8|2910.8|2904.8|2909.5|2903.5|4
1624602620000|2021-06-25 06:30:20|2911|2905|2911.3|2905.3|2911.5|2905.5|2910.8|2904.8|8
1624602630000|2021-06-25 06:30:30|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|2
1624602640000|2021-06-25 06:30:40|2910.8|2904.8|2911|2905|2911|2905|2910.8|2904.8|2
1624602650000|2021-06-25 06:30:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624602670000|2021-06-25 06:31:10|2911|2905|2909.8|2903.8|2911|2905|2909.5|2903.5|5
1624602680000|2021-06-25 06:31:20|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|2
1624602710000|2021-06-25 06:31:50|2909.1|2903.1|2910.5|2904.5|2910.5|2904.5|2909.1|2903.1|2
1624602730000|2021-06-25 06:32:10|2910.8|2904.8|2909.3|2903.3|2910.8|2904.8|2909.3|2903.3|2
1624602740000|2021-06-25 06:32:20|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1624602750000|2021-06-25 06:32:30|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|5
1624602760000|2021-06-25 06:32:40|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624602770000|2021-06-25 06:32:50|2909.8|2903.8|2910.1|2904.1|2910.1|2904.1|2909.8|2903.8|3
1624602790000|2021-06-25 06:33:10|2910.3|2904.3|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|3
1624602800000|2021-06-25 06:33:20|2910|2904|2909.9|2903.9|2910.3|2904.3|2909.8|2903.8|6
1624602810000|2021-06-25 06:33:30|2909.6|2903.6|2909.5|2903.5|2909.6|2903.6|2909.3|2903.3|3
1624602830000|2021-06-25 06:33:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624602840000|2021-06-25 06:34:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624602850000|2021-06-25 06:34:10|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624602910000|2021-06-25 06:35:10|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2909.8|2903.8|4
1624602920000|2021-06-25 06:35:20|2910.5|2904.5|2911.8|2905.8|2911.8|2905.8|2910.5|2904.5|6
1624602930000|2021-06-25 06:35:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2910.8|2904.8|5
1624602940000|2021-06-25 06:35:40|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1624602960000|2021-06-25 06:36:00|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1624602980000|2021-06-25 06:36:20|2911.5|2905.5|2912|2906|2912.4|2906.4|2911.5|2905.5|4
1624603060000|2021-06-25 06:37:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624603070000|2021-06-25 06:37:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624603080000|2021-06-25 06:38:00|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|5
1624603090000|2021-06-25 06:38:10|2910.5|2904.5|2909.8|2903.8|2910.5|2904.5|2909.8|2903.8|3
1624603100000|2021-06-25 06:38:20|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|6
1624603110000|2021-06-25 06:38:30|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624603210000|2021-06-25 06:40:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1624603310000|2021-06-25 06:41:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624603320000|2021-06-25 06:42:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624603330000|2021-06-25 06:42:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624603340000|2021-06-25 06:42:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624603360000|2021-06-25 06:42:40|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|3
1624603380000|2021-06-25 06:43:00|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624603390000|2021-06-25 06:43:10|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624603410000|2021-06-25 06:43:30|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1624603430000|2021-06-25 06:43:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624603510000|2021-06-25 06:45:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624603520000|2021-06-25 06:45:20|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624603560000|2021-06-25 06:46:00|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|3
1624603570000|2021-06-25 06:46:10|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624603600000|2021-06-25 06:46:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624603610000|2021-06-25 06:46:50|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1624603620000|2021-06-25 06:47:00|2913.5|2907.5|2913.8|2907.8|2914|2908|2913.5|2907.5|4
1624603660000|2021-06-25 06:47:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624603670000|2021-06-25 06:47:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624603690000|2021-06-25 06:48:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624603700000|2021-06-25 06:48:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1624603710000|2021-06-25 06:48:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624603730000|2021-06-25 06:48:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624603780000|2021-06-25 06:49:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624603790000|2021-06-25 06:49:50|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624603800000|2021-06-25 06:50:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624603820000|2021-06-25 06:50:20|2912|2906|2912|2906|2912|2906|2912|2906|1
1624603850000|2021-06-25 06:50:50|2910.9|2904.9|2910.5|2904.5|2910.9|2904.9|2910.5|2904.5|2
1624603860000|2021-06-25 06:51:00|2910.8|2904.8|2910.4|2904.4|2910.8|2904.8|2910.4|2904.4|2
1624603880000|2021-06-25 06:51:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624603890000|2021-06-25 06:51:30|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1624603900000|2021-06-25 06:51:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624603920000|2021-06-25 06:52:00|2908.3|2902.3|2908|2902|2908.3|2902.3|2907.8|2901.8|7
1624603930000|2021-06-25 06:52:10|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1624603950000|2021-06-25 06:52:30|2907.1|2901.1|2905.6|2899.6|2907.1|2901.1|2905.6|2899.6|5
1624603970000|2021-06-25 06:52:50|2905.5|2899.5|2905.1|2899.1|2905.5|2899.5|2905|2899|3
1624603980000|2021-06-25 06:53:00|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|4
1624603990000|2021-06-25 06:53:10|2904.6|2898.6|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|10
1624604000000|2021-06-25 06:53:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624604010000|2021-06-25 06:53:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624604020000|2021-06-25 06:53:40|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|4
1624604030000|2021-06-25 06:53:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624604050000|2021-06-25 06:54:10|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1624604070000|2021-06-25 06:54:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1624604080000|2021-06-25 06:54:40|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1624604090000|2021-06-25 06:54:50|2903.4|2897.4|2902|2896|2903.4|2897.4|2902|2896|3
1624604100000|2021-06-25 06:55:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624604110000|2021-06-25 06:55:10|2901.6|2895.6|2900.3|2894.3|2901.6|2895.6|2900.3|2894.3|3
1624604120000|2021-06-25 06:55:20|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624604130000|2021-06-25 06:55:30|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|4
1624604140000|2021-06-25 06:55:40|2900.9|2894.9|2900.3|2894.3|2900.9|2894.9|2900.3|2894.3|5
1624604150000|2021-06-25 06:55:50|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624604160000|2021-06-25 06:56:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|3
1624604180000|2021-06-25 06:56:20|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|2
1624604220000|2021-06-25 06:57:00|2900.9|2894.9|2898.6|2892.6|2900.9|2894.9|2898.6|2892.6|6
1624604280000|2021-06-25 06:58:00|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624604290000|2021-06-25 06:58:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624604310000|2021-06-25 06:58:30|2898.9|2892.9|2899|2893|2899|2893|2898.9|2892.9|2
1624604350000|2021-06-25 06:59:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624604360000|2021-06-25 06:59:20|2898.9|2892.9|2898|2892|2898.9|2892.9|2897.9|2891.9|4
1624604370000|2021-06-25 06:59:30|2897.4|2891.4|2897.3|2891.3|2897.4|2891.4|2897.3|2891.3|2
1624604380000|2021-06-25 06:59:40|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1624604390000|2021-06-25 06:59:50|2896.5|2890.5|2901.1|2895.1|2901.1|2895.1|2896.4|2890.4|7
1624604400000|2021-06-25 07:00:00|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1624604410000|2021-06-25 07:00:10|2901.9|2895.9|2904|2898|2904.3|2898.3|2901.9|2895.9|4
1624604420000|2021-06-25 07:00:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624604460000|2021-06-25 07:01:00|2904|2898|2904|2898|2904|2898|2904|2898|1
1624604480000|2021-06-25 07:01:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624604490000|2021-06-25 07:01:30|2904.4|2898.4|2906.1|2900.1|2906.1|2900.1|2904.4|2898.4|6
1624604500000|2021-06-25 07:01:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624604510000|2021-06-25 07:01:50|2906|2900|2905.1|2899.1|2906|2900|2905|2899|7
1624604520000|2021-06-25 07:02:00|2905.3|2899.3|2906|2900|2906|2900|2905.3|2899.3|2
1624604530000|2021-06-25 07:02:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624604540000|2021-06-25 07:02:20|2906.4|2900.4|2906|2900|2906.9|2900.9|2906|2900|4
1624604550000|2021-06-25 07:02:30|2906.1|2900.1|2906.5|2900.5|2906.5|2900.5|2906.1|2900.1|3
1624604560000|2021-06-25 07:02:40|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1624604570000|2021-06-25 07:02:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|4
1624604580000|2021-06-25 07:03:00|2906.1|2900.1|2906.9|2900.9|2906.9|2900.9|2906.1|2900.1|4
1624604600000|2021-06-25 07:03:20|2907|2901|2907|2901|2907.3|2901.3|2907|2901|3
1624604610000|2021-06-25 07:03:30|2906.8|2900.8|2907.1|2901.1|2907.1|2901.1|2906.8|2900.8|3
1624604620000|2021-06-25 07:03:40|2906.8|2900.8|2907.3|2901.3|2907.4|2901.4|2906.8|2900.8|8
1624604630000|2021-06-25 07:03:50|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1624604640000|2021-06-25 07:04:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1624604650000|2021-06-25 07:04:10|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|2
1624604660000|2021-06-25 07:04:20|2905.5|2899.5|2907.4|2901.4|2907.4|2901.4|2905.5|2899.5|6
1624604670000|2021-06-25 07:04:30|2907|2901|2905|2899|2907|2901|2905|2899|8
1624604690000|2021-06-25 07:04:50|2904.8|2898.8|2902.8|2896.8|2904.8|2898.8|2902.8|2896.8|4
1624604700000|2021-06-25 07:05:00|2903|2897|2903.6|2897.6|2903.6|2897.6|2903|2897|2
1624604710000|2021-06-25 07:05:10|2903.9|2897.9|2905|2899|2905.4|2899.4|2903.9|2897.9|4
1624604730000|2021-06-25 07:05:30|2904.8|2898.8|2906.4|2900.4|2906.4|2900.4|2904.8|2898.8|4
1624604740000|2021-06-25 07:05:40|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624604750000|2021-06-25 07:05:50|2906.4|2900.4|2905.1|2899.1|2906.4|2900.4|2904.9|2898.9|5
1624604760000|2021-06-25 07:06:00|2904.9|2898.9|2903.4|2897.4|2904.9|2898.9|2903.4|2897.4|8
1624604790000|2021-06-25 07:06:30|2903.6|2897.6|2904.5|2898.5|2904.5|2898.5|2903.6|2897.6|3
1624604810000|2021-06-25 07:06:50|2904.8|2898.8|2904.9|2898.9|2904.9|2898.9|2904.8|2898.8|2
1624604820000|2021-06-25 07:07:00|2905.4|2899.4|2905.9|2899.9|2905.9|2899.9|2905.4|2899.4|3
1624604830000|2021-06-25 07:07:10|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1624604840000|2021-06-25 07:07:20|2905|2899|2904.5|2898.5|2905|2899|2903.8|2897.8|6
1624604860000|2021-06-25 07:07:40|2904.8|2898.8|2906|2900|2906|2900|2904.8|2898.8|6
1624604870000|2021-06-25 07:07:50|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624604880000|2021-06-25 07:08:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624604890000|2021-06-25 07:08:10|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624604900000|2021-06-25 07:08:20|2905.1|2899.1|2905.8|2899.8|2905.8|2899.8|2905.1|2899.1|3
1624604920000|2021-06-25 07:08:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.4|2899.4|3
1624604930000|2021-06-25 07:08:50|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1624604940000|2021-06-25 07:09:00|2906.5|2900.5|2907.4|2901.4|2907.4|2901.4|2906.5|2900.5|4
1624604950000|2021-06-25 07:09:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624604960000|2021-06-25 07:09:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624604970000|2021-06-25 07:09:30|2906|2900|2904.6|2898.6|2906.8|2900.8|2904.6|2898.6|5
1624604980000|2021-06-25 07:09:40|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|2
1624604990000|2021-06-25 07:09:50|2902.9|2896.9|2902.3|2896.3|2902.9|2896.9|2902.3|2896.3|3
1624605000000|2021-06-25 07:10:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1624605010000|2021-06-25 07:10:10|2902.3|2896.3|2902|2896|2902.9|2896.9|2902|2896|4
1624605020000|2021-06-25 07:10:20|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624605030000|2021-06-25 07:10:30|2902.3|2896.3|2902|2896|2902.8|2896.8|2902|2896|4
1624605040000|2021-06-25 07:10:40|2901.5|2895.5|2901|2895|2901.5|2895.5|2901|2895|3
1624605070000|2021-06-25 07:11:10|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1624605100000|2021-06-25 07:11:40|2901.9|2895.9|2902.6|2896.6|2902.6|2896.6|2901.9|2895.9|4
1624605120000|2021-06-25 07:12:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1624605130000|2021-06-25 07:12:10|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1624605150000|2021-06-25 07:12:30|2900.9|2894.9|2900.5|2894.5|2900.9|2894.9|2900.5|2894.5|2
1624605160000|2021-06-25 07:12:40|2900|2894|2901|2895|2901|2895|2900|2894|3
1624605190000|2021-06-25 07:13:10|2901.1|2895.1|2902.4|2896.4|2902.4|2896.4|2901.1|2895.1|4
1624605200000|2021-06-25 07:13:20|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1624605210000|2021-06-25 07:13:30|2901.4|2895.4|2899.3|2893.3|2901.4|2895.4|2899.3|2893.3|4
1624605220000|2021-06-25 07:13:40|2899|2893|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|5
1624605230000|2021-06-25 07:13:50|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|2
1624605240000|2021-06-25 07:14:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624605250000|2021-06-25 07:14:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624605260000|2021-06-25 07:14:20|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1624605270000|2021-06-25 07:14:30|2899.6|2893.6|2899.5|2893.5|2899.6|2893.6|2899.3|2893.3|4
1624605290000|2021-06-25 07:14:50|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624605300000|2021-06-25 07:15:00|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899|2893|3
1624605310000|2021-06-25 07:15:10|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.8|2892.8|2
1624605320000|2021-06-25 07:15:20|2897.6|2891.6|2897.3|2891.3|2897.6|2891.6|2897.3|2891.3|2
1624605330000|2021-06-25 07:15:30|2895.9|2889.9|2895.3|2889.3|2895.9|2889.9|2895.3|2889.3|2
1624605350000|2021-06-25 07:15:50|2895.4|2889.4|2896.3|2890.3|2896.3|2890.3|2895.4|2889.4|2
1624605360000|2021-06-25 07:16:00|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624605370000|2021-06-25 07:16:10|2896.6|2890.6|2896.3|2890.3|2896.6|2890.6|2896.3|2890.3|2
1624605390000|2021-06-25 07:16:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624605400000|2021-06-25 07:16:40|2896.8|2890.8|2896.3|2890.3|2896.8|2890.8|2896.3|2890.3|3
1624605410000|2021-06-25 07:16:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624605420000|2021-06-25 07:17:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624605430000|2021-06-25 07:17:10|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624605440000|2021-06-25 07:17:20|2896.3|2890.3|2896.6|2890.6|2896.6|2890.6|2896.3|2890.3|2
1624605450000|2021-06-25 07:17:30|2897|2891|2897.8|2891.8|2897.8|2891.8|2897|2891|2
1624605460000|2021-06-25 07:17:40|2898.1|2892.1|2897.8|2891.8|2898.1|2892.1|2897.8|2891.8|2
1624605520000|2021-06-25 07:18:40|2898.1|2892.1|2897.8|2891.8|2898.1|2892.1|2897.8|2891.8|2
1624605530000|2021-06-25 07:18:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624605540000|2021-06-25 07:19:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624605550000|2021-06-25 07:19:10|2897.6|2891.6|2898.1|2892.1|2898.1|2892.1|2897.6|2891.6|2
1624605570000|2021-06-25 07:19:30|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1624605580000|2021-06-25 07:19:40|2898.9|2892.9|2900.1|2894.1|2900.6|2894.6|2898.9|2892.9|6
1624605630000|2021-06-25 07:20:30|2900.4|2894.4|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|3
1624605640000|2021-06-25 07:20:40|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1624605650000|2021-06-25 07:20:50|2900.8|2894.8|2902.3|2896.3|2902.3|2896.3|2900.8|2894.8|2
1624605660000|2021-06-25 07:21:00|2902.4|2896.4|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|3
1624605670000|2021-06-25 07:21:10|2902.8|2896.8|2904.6|2898.6|2904.9|2898.9|2902.8|2896.8|4
1624605680000|2021-06-25 07:21:20|2904.4|2898.4|2902|2896|2904.4|2898.4|2902|2896|5
1624605690000|2021-06-25 07:21:30|2901.8|2895.8|2902.8|2896.8|2902.8|2896.8|2901.8|2895.8|3
1624605700000|2021-06-25 07:21:40|2902.6|2896.6|2903|2897|2903|2897|2902.6|2896.6|2
1624605720000|2021-06-25 07:22:00|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|2
1624605730000|2021-06-25 07:22:10|2902.6|2896.6|2902.6|2896.6|2903.1|2897.1|2902.6|2896.6|4
1624605740000|2021-06-25 07:22:20|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624605760000|2021-06-25 07:22:40|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.6|2896.6|2
1624605770000|2021-06-25 07:22:50|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1624605780000|2021-06-25 07:23:00|2902.3|2896.3|2901.6|2895.6|2902.3|2896.3|2901.6|2895.6|3
1624605790000|2021-06-25 07:23:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1624605810000|2021-06-25 07:23:30|2902.1|2896.1|2903.6|2897.6|2903.6|2897.6|2902.1|2896.1|8
1624605820000|2021-06-25 07:23:40|2903.9|2897.9|2903|2897|2903.9|2897.9|2903|2897|2
1624605830000|2021-06-25 07:23:50|2902.4|2896.4|2902.8|2896.8|2902.8|2896.8|2902.4|2896.4|2
1624605840000|2021-06-25 07:24:00|2903|2897|2903.3|2897.3|2903.5|2897.5|2903|2897|3
1624605850000|2021-06-25 07:24:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1624605860000|2021-06-25 07:24:20|2903.1|2897.1|2904.6|2898.6|2904.6|2898.6|2903.1|2897.1|5
1624605870000|2021-06-25 07:24:30|2904.1|2898.1|2905.4|2899.4|2905.4|2899.4|2904.1|2898.1|3
1624605890000|2021-06-25 07:24:50|2905.6|2899.6|2905.9|2899.9|2905.9|2899.9|2905.6|2899.6|2
1624605900000|2021-06-25 07:25:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624605910000|2021-06-25 07:25:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624605930000|2021-06-25 07:25:30|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1624605950000|2021-06-25 07:25:50|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|3
1624605960000|2021-06-25 07:26:00|2906.6|2900.6|2907.9|2901.9|2907.9|2901.9|2906.6|2900.6|3
1624605970000|2021-06-25 07:26:10|2908.1|2902.1|2908.9|2902.9|2908.9|2902.9|2908.1|2902.1|3
1624606010000|2021-06-25 07:26:50|2909.3|2903.3|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|3
1624606020000|2021-06-25 07:27:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624606030000|2021-06-25 07:27:10|2909.4|2903.4|2909.4|2903.4|2909.8|2903.8|2909.4|2903.4|3
1624606090000|2021-06-25 07:28:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624606100000|2021-06-25 07:28:20|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|3
1624606120000|2021-06-25 07:28:40|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1624606140000|2021-06-25 07:29:00|2909.4|2903.4|2910.8|2904.8|2910.9|2904.9|2909.4|2903.4|5
1624606160000|2021-06-25 07:29:20|2911.3|2905.3|2911.6|2905.6|2911.6|2905.6|2911.3|2905.3|3
1624606170000|2021-06-25 07:29:30|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1624606190000|2021-06-25 07:29:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624606200000|2021-06-25 07:30:00|2912.9|2906.9|2915.4|2909.4|2915.4|2909.4|2912.9|2906.9|5
1624606210000|2021-06-25 07:30:10|2915.6|2909.6|2916.4|2910.4|2916.6|2910.6|2915.6|2909.6|4
1624606220000|2021-06-25 07:30:20|2916.3|2910.3|2915.4|2909.4|2916.3|2910.3|2915.4|2909.4|3
1624606230000|2021-06-25 07:30:30|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1624606240000|2021-06-25 07:30:40|2915.1|2909.1|2914.8|2908.8|2915.1|2909.1|2914.8|2908.8|2
1624606250000|2021-06-25 07:30:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1624606260000|2021-06-25 07:31:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624606290000|2021-06-25 07:31:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624606310000|2021-06-25 07:31:50|2914.9|2908.9|2914.8|2908.8|2915|2909|2914.5|2908.5|5
1624606320000|2021-06-25 07:32:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624606340000|2021-06-25 07:32:20|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624606410000|2021-06-25 07:33:30|2914.6|2908.6|2913.8|2907.8|2914.6|2908.6|2913.8|2907.8|3
1624606420000|2021-06-25 07:33:40|2914|2908|2914.5|2908.5|2914.5|2908.5|2914|2908|2
1624606440000|2021-06-25 07:34:00|2914.8|2908.8|2915.6|2909.6|2915.6|2909.6|2914.8|2908.8|3
1624606450000|2021-06-25 07:34:10|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624606460000|2021-06-25 07:34:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624606470000|2021-06-25 07:34:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624606490000|2021-06-25 07:34:50|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624606500000|2021-06-25 07:35:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1624606520000|2021-06-25 07:35:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624606570000|2021-06-25 07:36:10|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1624606580000|2021-06-25 07:36:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1624606600000|2021-06-25 07:36:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|3
1624606660000|2021-06-25 07:37:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1624606670000|2021-06-25 07:37:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624606720000|2021-06-25 07:38:40|2917.4|2911.4|2918.8|2912.8|2918.8|2912.8|2917.4|2911.4|3
1624606740000|2021-06-25 07:39:00|2918.5|2912.5|2918.1|2912.1|2918.5|2912.5|2918.1|2912.1|2
1624606760000|2021-06-25 07:39:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624606770000|2021-06-25 07:39:30|2918.6|2912.6|2919.4|2913.4|2919.4|2913.4|2918.6|2912.6|2
1624606780000|2021-06-25 07:39:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624606790000|2021-06-25 07:39:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624606800000|2021-06-25 07:40:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1624606810000|2021-06-25 07:40:10|2919.9|2913.9|2919.1|2913.1|2919.9|2913.9|2918.9|2912.9|3
1624606820000|2021-06-25 07:40:20|2919.4|2913.4|2919.9|2913.9|2920.1|2914.1|2919.4|2913.4|4
1624606830000|2021-06-25 07:40:30|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2918.9|2912.9|4
1624606850000|2021-06-25 07:40:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624606860000|2021-06-25 07:41:00|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1624606870000|2021-06-25 07:41:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624606890000|2021-06-25 07:41:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1624606900000|2021-06-25 07:41:40|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.3|2913.3|3
1624606910000|2021-06-25 07:41:50|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.5|2912.5|6
1624606920000|2021-06-25 07:42:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624606930000|2021-06-25 07:42:10|2918.9|2912.9|2918.3|2912.3|2918.9|2912.9|2918.3|2912.3|3
1624606950000|2021-06-25 07:42:30|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1624606960000|2021-06-25 07:42:40|2918.1|2912.1|2918|2912|2918.1|2912.1|2918|2912|2
1624606970000|2021-06-25 07:42:50|2918.1|2912.1|2918.8|2912.8|2918.8|2912.8|2918.1|2912.1|4
1624606980000|2021-06-25 07:43:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624606990000|2021-06-25 07:43:10|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1624607000000|2021-06-25 07:43:20|2918.9|2912.9|2919.4|2913.4|2919.9|2913.9|2918.9|2912.9|4
1624607010000|2021-06-25 07:43:30|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.6|2912.6|2
1624607020000|2021-06-25 07:43:40|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1624607030000|2021-06-25 07:43:50|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1624607060000|2021-06-25 07:44:20|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624607080000|2021-06-25 07:44:40|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|2
1624607090000|2021-06-25 07:44:50|2916.4|2910.4|2915.4|2909.4|2916.4|2910.4|2915.4|2909.4|4
1624607100000|2021-06-25 07:45:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1624607110000|2021-06-25 07:45:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624607120000|2021-06-25 07:45:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624607130000|2021-06-25 07:45:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624607190000|2021-06-25 07:46:30|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624607220000|2021-06-25 07:47:00|2915.4|2909.4|2917.6|2911.6|2917.6|2911.6|2915.4|2909.4|4
1624607230000|2021-06-25 07:47:10|2917.8|2911.8|2917.9|2911.9|2917.9|2911.9|2917.8|2911.8|2
1624607240000|2021-06-25 07:47:20|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.5|2911.5|3
1624607250000|2021-06-25 07:47:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1624607260000|2021-06-25 07:47:40|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|3
1624607270000|2021-06-25 07:47:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624607280000|2021-06-25 07:48:00|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624607300000|2021-06-25 07:48:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624607400000|2021-06-25 07:50:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1624607420000|2021-06-25 07:50:20|2920.1|2914.1|2920.6|2914.6|2920.6|2914.6|2920.1|2914.1|3
1624607430000|2021-06-25 07:50:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624607440000|2021-06-25 07:50:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624607460000|2021-06-25 07:51:00|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1624607470000|2021-06-25 07:51:10|2921.6|2915.6|2923.4|2917.4|2923.4|2917.4|2921.6|2915.6|9
1624607480000|2021-06-25 07:51:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624607520000|2021-06-25 07:52:00|2923.4|2917.4|2924|2918|2924|2918|2923|2917|4
1624607530000|2021-06-25 07:52:10|2924.1|2918.1|2924.3|2918.3|2924.3|2918.3|2924.1|2918.1|2
1624607540000|2021-06-25 07:52:20|2924|2918|2924.1|2918.1|2924.1|2918.1|2924|2918|2
1624607550000|2021-06-25 07:52:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624607560000|2021-06-25 07:52:40|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1624607580000|2021-06-25 07:53:00|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1624607600000|2021-06-25 07:53:20|2922.6|2916.6|2922.5|2916.5|2922.6|2916.6|2922.5|2916.5|2
1624607610000|2021-06-25 07:53:30|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922.3|2916.3|2
1624607620000|2021-06-25 07:53:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1624607640000|2021-06-25 07:54:00|2922.8|2916.8|2923.1|2917.1|2923.1|2917.1|2922.8|2916.8|2
1624607650000|2021-06-25 07:54:10|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1624607660000|2021-06-25 07:54:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624607670000|2021-06-25 07:54:30|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.6|2917.6|3
1624607680000|2021-06-25 07:54:40|2923.9|2917.9|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|5
1624607690000|2021-06-25 07:54:50|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1624607700000|2021-06-25 07:55:00|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624607710000|2021-06-25 07:55:10|2924.1|2918.1|2923.1|2917.1|2924.1|2918.1|2923.1|2917.1|3
1624607730000|2021-06-25 07:55:30|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1624607740000|2021-06-25 07:55:40|2922.9|2916.9|2922.8|2916.8|2922.9|2916.9|2922.8|2916.8|2
1624607750000|2021-06-25 07:55:50|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1624607760000|2021-06-25 07:56:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624607800000|2021-06-25 07:56:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624607820000|2021-06-25 07:57:00|2922.6|2916.6|2922.8|2916.8|2922.8|2916.8|2922.6|2916.6|2
1624607830000|2021-06-25 07:57:10|2923.4|2917.4|2922.6|2916.6|2923.4|2917.4|2922.6|2916.6|5
1624607840000|2021-06-25 07:57:20|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|4
1624607890000|2021-06-25 07:58:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624607950000|2021-06-25 07:59:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624608010000|2021-06-25 08:00:10|2922.4|2916.4|2922.1|2916.1|2922.4|2916.4|2922.1|2916.1|3
1624608090000|2021-06-25 08:01:30|2922.3|2916.3|2923.4|2917.4|2923.6|2917.6|2922.3|2916.3|5
1624608120000|2021-06-25 08:02:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|3
1624608130000|2021-06-25 08:02:10|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.9|2917.9|3
1624608140000|2021-06-25 08:02:20|2925.3|2919.3|2925.6|2919.6|2925.6|2919.6|2925.3|2919.3|3
1624608150000|2021-06-25 08:02:30|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|3
1624608170000|2021-06-25 08:02:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624608200000|2021-06-25 08:03:20|2925.4|2919.4|2925.3|2919.3|2925.4|2919.4|2925.3|2919.3|2
1624608210000|2021-06-25 08:03:30|2925|2919|2924.9|2918.9|2925|2919|2924.6|2918.6|3
1624608220000|2021-06-25 08:03:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624608230000|2021-06-25 08:03:50|2924.8|2918.8|2922.9|2916.9|2924.8|2918.8|2922.6|2916.6|4
1624608240000|2021-06-25 08:04:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624608250000|2021-06-25 08:04:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624608260000|2021-06-25 08:04:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624608300000|2021-06-25 08:05:00|2922.1|2916.1|2920.5|2914.5|2922.1|2916.1|2920.5|2914.5|3
1624608310000|2021-06-25 08:05:10|2920.3|2914.3|2920.4|2914.4|2920.4|2914.4|2920.3|2914.3|2
1624608320000|2021-06-25 08:05:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624608330000|2021-06-25 08:05:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1624608340000|2021-06-25 08:05:40|2918.9|2912.9|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|2
1624608350000|2021-06-25 08:05:50|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1624608360000|2021-06-25 08:06:00|2917.6|2911.6|2917.4|2911.4|2917.8|2911.8|2917.4|2911.4|3
1624608380000|2021-06-25 08:06:20|2917.6|2911.6|2918.1|2912.1|2918.4|2912.4|2917.6|2911.6|4
1624608400000|2021-06-25 08:06:40|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.1|2911.1|3
1624608440000|2021-06-25 08:07:20|2917.5|2911.5|2917.6|2911.6|2917.6|2911.6|2917.5|2911.5|2
1624608450000|2021-06-25 08:07:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1624608470000|2021-06-25 08:07:50|2916.9|2910.9|2916.6|2910.6|2916.9|2910.9|2916.6|2910.6|2
1624608490000|2021-06-25 08:08:10|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624608530000|2021-06-25 08:08:50|2918.9|2912.9|2919.1|2913.1|2919.5|2913.5|2918.6|2912.6|8
1624608540000|2021-06-25 08:09:00|2918.6|2912.6|2918.8|2912.8|2918.8|2912.8|2918.4|2912.4|4
1624608550000|2021-06-25 08:09:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624608560000|2021-06-25 08:09:20|2918.8|2912.8|2919.4|2913.4|2919.4|2913.4|2918.8|2912.8|4
1624608590000|2021-06-25 08:09:50|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1624608600000|2021-06-25 08:10:00|2920.3|2914.3|2920.9|2914.9|2920.9|2914.9|2920.3|2914.3|4
1624608620000|2021-06-25 08:10:20|2920.6|2914.6|2920.3|2914.3|2920.6|2914.6|2919.6|2913.6|8
1624608670000|2021-06-25 08:11:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624608680000|2021-06-25 08:11:20|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1624608700000|2021-06-25 08:11:40|2921.4|2915.4|2921.9|2915.9|2922.1|2916.1|2921.4|2915.4|5
1624608730000|2021-06-25 08:12:10|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922.3|2916.3|2
1624608770000|2021-06-25 08:12:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624608780000|2021-06-25 08:13:00|2922.4|2916.4|2922.3|2916.3|2922.4|2916.4|2922.3|2916.3|2
1624608790000|2021-06-25 08:13:10|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1624608800000|2021-06-25 08:13:20|2923.4|2917.4|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|3
1624608850000|2021-06-25 08:14:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624608870000|2021-06-25 08:14:30|2923.9|2917.9|2924.6|2918.6|2924.6|2918.6|2923.9|2917.9|3
1624608900000|2021-06-25 08:15:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1624608910000|2021-06-25 08:15:10|2923.9|2917.9|2924.4|2918.4|2924.4|2918.4|2923.9|2917.9|2
1624608920000|2021-06-25 08:15:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1624608980000|2021-06-25 08:16:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1624609010000|2021-06-25 08:16:50|2924.8|2918.8|2925.6|2919.6|2925.6|2919.6|2924.8|2918.8|3
1624609020000|2021-06-25 08:17:00|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1624609040000|2021-06-25 08:17:20|2925.6|2919.6|2925.1|2919.1|2926.4|2920.4|2925.1|2919.1|6
1624609050000|2021-06-25 08:17:30|2924.1|2918.1|2920.6|2914.6|2924.1|2918.1|2920.6|2914.6|5
1624609060000|2021-06-25 08:17:40|2920.9|2914.9|2921.9|2915.9|2922.1|2916.1|2920.6|2914.6|9
1624609070000|2021-06-25 08:17:50|2922|2916|2922.6|2916.6|2922.6|2916.6|2922|2916|4
1624609090000|2021-06-25 08:18:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624609130000|2021-06-25 08:18:50|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624609150000|2021-06-25 08:19:10|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|5
1624609160000|2021-06-25 08:19:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624609170000|2021-06-25 08:19:30|2923.6|2917.6|2924.6|2918.6|2924.6|2918.6|2923.6|2917.6|3
1624609190000|2021-06-25 08:19:50|2924.1|2918.1|2922.6|2916.6|2924.1|2918.1|2922.6|2916.6|3
1624609200000|2021-06-25 08:20:00|2922.9|2916.9|2923.4|2917.4|2923.4|2917.4|2922.9|2916.9|3
1624609220000|2021-06-25 08:20:20|2923.6|2917.6|2924.6|2918.6|2925.1|2919.1|2923.6|2917.6|4
1624609250000|2021-06-25 08:20:50|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1624609260000|2021-06-25 08:21:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624609300000|2021-06-25 08:21:40|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|2
1624609320000|2021-06-25 08:22:00|2925.4|2919.4|2926.1|2920.1|2926.6|2920.6|2925.4|2919.4|5
1624609330000|2021-06-25 08:22:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624609340000|2021-06-25 08:22:20|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1624609360000|2021-06-25 08:22:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624609370000|2021-06-25 08:22:50|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1624609380000|2021-06-25 08:23:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624609400000|2021-06-25 08:23:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624609440000|2021-06-25 08:24:00|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1624609450000|2021-06-25 08:24:10|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|2
1624609460000|2021-06-25 08:24:20|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.9|2917.9|2
1624609470000|2021-06-25 08:24:30|2923.3|2917.3|2922.9|2916.9|2923.3|2917.3|2922.6|2916.6|5
1624609480000|2021-06-25 08:24:40|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1624609490000|2021-06-25 08:24:50|2922.6|2916.6|2922.3|2916.3|2922.6|2916.6|2922.3|2916.3|3
1624609500000|2021-06-25 08:25:00|2921.9|2915.9|2922.6|2916.6|2922.6|2916.6|2921.9|2915.9|3
1624609530000|2021-06-25 08:25:30|2922.4|2916.4|2922.5|2916.5|2922.5|2916.5|2922.4|2916.4|2
1624609540000|2021-06-25 08:25:40|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|3
1624609570000|2021-06-25 08:26:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624609600000|2021-06-25 08:26:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624609610000|2021-06-25 08:26:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624609620000|2021-06-25 08:27:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624609650000|2021-06-25 08:27:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624609680000|2021-06-25 08:28:00|2922.8|2916.8|2924|2918|2924.3|2918.3|2922.8|2916.8|4
1624609700000|2021-06-25 08:28:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624609710000|2021-06-25 08:28:30|2924.4|2918.4|2925.3|2919.3|2925.3|2919.3|2924.4|2918.4|2
1624609730000|2021-06-25 08:28:50|2925.1|2919.1|2923.8|2917.8|2925.1|2919.1|2923.8|2917.8|5
1624609740000|2021-06-25 08:29:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624609800000|2021-06-25 08:30:00|2923.5|2917.5|2923.5|2917.5|2923.6|2917.6|2923.5|2917.5|3
1624609810000|2021-06-25 08:30:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624609820000|2021-06-25 08:30:20|2924.4|2918.4|2923.4|2917.4|2924.6|2918.6|2923.4|2917.4|3
1624609850000|2021-06-25 08:30:50|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624609870000|2021-06-25 08:31:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624609970000|2021-06-25 08:32:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624609990000|2021-06-25 08:33:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1624610000000|2021-06-25 08:33:20|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1624610060000|2021-06-25 08:34:20|2924.3|2918.3|2924.4|2918.4|2924.6|2918.6|2924.3|2918.3|3
1624610070000|2021-06-25 08:34:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624610100000|2021-06-25 08:35:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624610110000|2021-06-25 08:35:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624610170000|2021-06-25 08:36:10|2923.6|2917.6|2924.8|2918.8|2924.8|2918.8|2923.6|2917.6|3
1624610240000|2021-06-25 08:37:20|2924.3|2918.3|2924.1|2918.1|2924.3|2918.3|2924.1|2918.1|2
1624610260000|2021-06-25 08:37:40|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1624610320000|2021-06-25 08:38:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1624610330000|2021-06-25 08:38:50|2924.3|2918.3|2923.6|2917.6|2924.3|2918.3|2923.6|2917.6|2
1624610340000|2021-06-25 08:39:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624610380000|2021-06-25 08:39:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624610410000|2021-06-25 08:40:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624610480000|2021-06-25 08:41:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624610500000|2021-06-25 08:41:40|2923.4|2917.4|2925.3|2919.3|2925.3|2919.3|2923.4|2917.4|4
1624610520000|2021-06-25 08:42:00|2925.4|2919.4|2926|2920|2926|2920|2925.4|2919.4|2
1624610560000|2021-06-25 08:42:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624610620000|2021-06-25 08:43:40|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1624610650000|2021-06-25 08:44:10|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624610680000|2021-06-25 08:44:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624610700000|2021-06-25 08:45:00|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624610720000|2021-06-25 08:45:20|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624610730000|2021-06-25 08:45:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624610760000|2021-06-25 08:46:00|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1624610780000|2021-06-25 08:46:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624610790000|2021-06-25 08:46:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624610810000|2021-06-25 08:46:50|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624610830000|2021-06-25 08:47:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624610840000|2021-06-25 08:47:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624610850000|2021-06-25 08:47:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624610860000|2021-06-25 08:47:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624610880000|2021-06-25 08:48:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1624610890000|2021-06-25 08:48:10|2927.4|2921.4|2929.9|2923.9|2930.1|2924.1|2927.4|2921.4|6
1624610990000|2021-06-25 08:49:50|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2928.9|2922.9|4
1624611000000|2021-06-25 08:50:00|2929.4|2923.4|2930.1|2924.1|2930.1|2924.1|2929.4|2923.4|2
1624611040000|2021-06-25 08:50:40|2929.9|2923.9|2929.4|2923.4|2929.9|2923.9|2929.4|2923.4|2
1624611120000|2021-06-25 08:52:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624611130000|2021-06-25 08:52:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1624611150000|2021-06-25 08:52:30|2929.6|2923.6|2929.5|2923.5|2929.6|2923.6|2929.5|2923.5|2
1624611160000|2021-06-25 08:52:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624611170000|2021-06-25 08:52:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1624611230000|2021-06-25 08:53:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624611240000|2021-06-25 08:54:00|2929.5|2923.5|2929.4|2923.4|2929.5|2923.5|2929.3|2923.3|3
1624611280000|2021-06-25 08:54:40|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929.1|2923.1|2
1624611290000|2021-06-25 08:54:50|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1624611300000|2021-06-25 08:55:00|2928.9|2922.9|2928.5|2922.5|2928.9|2922.9|2928.5|2922.5|2
1624611310000|2021-06-25 08:55:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1624611320000|2021-06-25 08:55:20|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1624611340000|2021-06-25 08:55:40|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|3
1624611360000|2021-06-25 08:56:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1624611370000|2021-06-25 08:56:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1624611380000|2021-06-25 08:56:20|2928.5|2922.5|2929.4|2923.4|2929.4|2923.4|2928.5|2922.5|5
1624611390000|2021-06-25 08:56:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1624611400000|2021-06-25 08:56:40|2928.9|2922.9|2928.6|2922.6|2928.9|2922.9|2928.6|2922.6|2
1624611420000|2021-06-25 08:57:00|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1624611450000|2021-06-25 08:57:30|2927.5|2921.5|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|2
1624611460000|2021-06-25 08:57:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1624611480000|2021-06-25 08:58:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1624611500000|2021-06-25 08:58:20|2927.1|2921.1|2926.4|2920.4|2927.1|2921.1|2926.4|2920.4|3
1624611510000|2021-06-25 08:58:30|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|2
1624611520000|2021-06-25 08:58:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624611540000|2021-06-25 08:59:00|2926.4|2920.4|2927|2921|2927|2921|2926|2920|6
1624611580000|2021-06-25 08:59:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1624611590000|2021-06-25 08:59:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1624611600000|2021-06-25 09:00:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624611620000|2021-06-25 09:00:20|2925.1|2919.1|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1624611630000|2021-06-25 09:00:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1624611670000|2021-06-25 09:01:10|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|4
1624611680000|2021-06-25 09:01:20|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1624611690000|2021-06-25 09:01:30|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|2
1624611700000|2021-06-25 09:01:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624611720000|2021-06-25 09:02:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624611730000|2021-06-25 09:02:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624611740000|2021-06-25 09:02:20|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|3
1624611760000|2021-06-25 09:02:40|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|3
1624611790000|2021-06-25 09:03:10|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2926.1|2920.1|2
1624611810000|2021-06-25 09:03:30|2925.9|2919.9|2925.1|2919.1|2925.9|2919.9|2925.1|2919.1|3
1624611870000|2021-06-25 09:04:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624611900000|2021-06-25 09:05:00|2925.6|2919.6|2926.6|2920.6|2926.6|2920.6|2925.6|2919.6|3
1624611910000|2021-06-25 09:05:10|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2926.1|2920.1|2
1624612010000|2021-06-25 09:06:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624612050000|2021-06-25 09:07:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.6|2919.6|3
1624612070000|2021-06-25 09:07:50|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624612120000|2021-06-25 09:08:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624612130000|2021-06-25 09:08:50|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1624612140000|2021-06-25 09:09:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624612150000|2021-06-25 09:09:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624612190000|2021-06-25 09:09:50|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|2
1624612200000|2021-06-25 09:10:00|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1624612220000|2021-06-25 09:10:20|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1624612230000|2021-06-25 09:10:30|2923.4|2917.4|2923.3|2917.3|2923.4|2917.4|2923.1|2917.1|4
1624612240000|2021-06-25 09:10:40|2924.1|2918.1|2924|2918|2924.4|2918.4|2924|2918|4
1624612250000|2021-06-25 09:10:50|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|2
1624612260000|2021-06-25 09:11:00|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1624612280000|2021-06-25 09:11:20|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.5|2917.5|2
1624612300000|2021-06-25 09:11:40|2924.1|2918.1|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|3
1624612310000|2021-06-25 09:11:50|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1624612350000|2021-06-25 09:12:30|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|2
1624612360000|2021-06-25 09:12:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624612370000|2021-06-25 09:12:50|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624612440000|2021-06-25 09:14:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1624612490000|2021-06-25 09:14:50|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624612500000|2021-06-25 09:15:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624612510000|2021-06-25 09:15:10|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.4|2917.4|4
1624612520000|2021-06-25 09:15:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624612550000|2021-06-25 09:15:50|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624612560000|2021-06-25 09:16:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624612580000|2021-06-25 09:16:20|2924.1|2918.1|2924.3|2918.3|2924.5|2918.5|2924.1|2918.1|3
1624612600000|2021-06-25 09:16:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624612610000|2021-06-25 09:16:50|2924.1|2918.1|2923.5|2917.5|2924.1|2918.1|2923.5|2917.5|3
1624612620000|2021-06-25 09:17:00|2923.3|2917.3|2923.1|2917.1|2923.3|2917.3|2923|2917|3
1624612640000|2021-06-25 09:17:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624612660000|2021-06-25 09:17:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624612740000|2021-06-25 09:19:00|2922.1|2916.1|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|2
1624612760000|2021-06-25 09:19:20|2921.5|2915.5|2921.6|2915.6|2921.6|2915.6|2921.5|2915.5|2
1624612770000|2021-06-25 09:19:30|2922.3|2916.3|2923.9|2917.9|2923.9|2917.9|2922.3|2916.3|7
1624612780000|2021-06-25 09:19:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624612820000|2021-06-25 09:20:20|2923.4|2917.4|2923.8|2917.8|2924|2918|2923.4|2917.4|4
1624612860000|2021-06-25 09:21:00|2923.9|2917.9|2924.3|2918.3|2924.3|2918.3|2923.9|2917.9|2
1624612870000|2021-06-25 09:21:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1624612890000|2021-06-25 09:21:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624612930000|2021-06-25 09:22:10|2924|2918|2924.1|2918.1|2924.1|2918.1|2924|2918|2
1624612940000|2021-06-25 09:22:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624612980000|2021-06-25 09:23:00|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1624613000000|2021-06-25 09:23:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624613010000|2021-06-25 09:23:30|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1624613110000|2021-06-25 09:25:10|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1624613170000|2021-06-25 09:26:10|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624613190000|2021-06-25 09:26:30|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|2
1624613200000|2021-06-25 09:26:40|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|2
1624613220000|2021-06-25 09:27:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624613280000|2021-06-25 09:28:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624613290000|2021-06-25 09:28:10|2923.1|2917.1|2922.8|2916.8|2923.1|2917.1|2922.8|2916.8|2
1624613390000|2021-06-25 09:29:50|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624613410000|2021-06-25 09:30:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624613420000|2021-06-25 09:30:20|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1624613450000|2021-06-25 09:30:50|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624613470000|2021-06-25 09:31:10|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1624613500000|2021-06-25 09:31:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624613510000|2021-06-25 09:31:50|2923.1|2917.1|2922|2916|2923.1|2917.1|2922|2916|2
1624613580000|2021-06-25 09:33:00|2922.1|2916.1|2923.4|2917.4|2923.4|2917.4|2922.1|2916.1|4
1624613590000|2021-06-25 09:33:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624613600000|2021-06-25 09:33:20|2924.1|2918.1|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|4
1624613620000|2021-06-25 09:33:40|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1624613630000|2021-06-25 09:33:50|2924.3|2918.3|2922.3|2916.3|2924.3|2918.3|2922.3|2916.3|2
1624613670000|2021-06-25 09:34:30|2922.6|2916.6|2921.5|2915.5|2922.6|2916.6|2921.5|2915.5|3
1624613700000|2021-06-25 09:35:00|2921.4|2915.4|2920.4|2914.4|2921.4|2915.4|2920.4|2914.4|2
1624613710000|2021-06-25 09:35:10|2919.6|2913.6|2918.9|2912.9|2919.6|2913.6|2918.9|2912.9|2
1624613720000|2021-06-25 09:35:20|2917.9|2911.9|2920.4|2914.4|2920.4|2914.4|2917.9|2911.9|5
1624613730000|2021-06-25 09:35:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624613740000|2021-06-25 09:35:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1624613750000|2021-06-25 09:35:50|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1624613770000|2021-06-25 09:36:10|2920.6|2914.6|2921.4|2915.4|2921.4|2915.4|2920.6|2914.6|4
1624613800000|2021-06-25 09:36:40|2921.6|2915.6|2921.9|2915.9|2922.1|2916.1|2921.6|2915.6|3
1624613810000|2021-06-25 09:36:50|2921.6|2915.6|2920.6|2914.6|2921.6|2915.6|2920.6|2914.6|2
1624613820000|2021-06-25 09:37:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624613880000|2021-06-25 09:38:00|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624613890000|2021-06-25 09:38:10|2920.1|2914.1|2918.9|2912.9|2920.1|2914.1|2918.9|2912.9|4
1624613900000|2021-06-25 09:38:20|2918.3|2912.3|2917.9|2911.9|2918.6|2912.6|2917.9|2911.9|3
1624613910000|2021-06-25 09:38:30|2918.1|2912.1|2918.6|2912.6|2918.6|2912.6|2918.1|2912.1|2
1624613970000|2021-06-25 09:39:30|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1624613980000|2021-06-25 09:39:40|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1624613990000|2021-06-25 09:39:50|2919.4|2913.4|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|4
1624614010000|2021-06-25 09:40:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624614030000|2021-06-25 09:40:30|2919.1|2913.1|2919.6|2913.6|2919.6|2913.6|2919.1|2913.1|2
1624614050000|2021-06-25 09:40:50|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624614060000|2021-06-25 09:41:00|2920.4|2914.4|2921.1|2915.1|2921.1|2915.1|2920.4|2914.4|2
1624614070000|2021-06-25 09:41:10|2921.5|2915.5|2921.1|2915.1|2921.5|2915.5|2921.1|2915.1|2
1624614080000|2021-06-25 09:41:20|2920.9|2914.9|2920.6|2914.6|2920.9|2914.9|2920.6|2914.6|2
1624614090000|2021-06-25 09:41:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2920.9|2914.9|3
1624614100000|2021-06-25 09:41:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624614160000|2021-06-25 09:42:40|2920.6|2914.6|2919.6|2913.6|2920.6|2914.6|2919.6|2913.6|2
1624614170000|2021-06-25 09:42:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624614180000|2021-06-25 09:43:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|3
1624614230000|2021-06-25 09:43:50|2920.1|2914.1|2919.1|2913.1|2920.1|2914.1|2919.1|2913.1|2
1624614250000|2021-06-25 09:44:10|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1624614280000|2021-06-25 09:44:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1624614300000|2021-06-25 09:45:00|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|4
1624614310000|2021-06-25 09:45:10|2920|2914|2920|2914|2920|2914|2920|2914|1
1624614360000|2021-06-25 09:46:00|2919.5|2913.5|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1624614390000|2021-06-25 09:46:30|2919.8|2913.8|2919.8|2913.8|2919.9|2913.9|2919.5|2913.5|4
1624614460000|2021-06-25 09:47:40|2920.5|2914.5|2920.6|2914.6|2920.9|2914.9|2920.5|2914.5|3
1624614470000|2021-06-25 09:47:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624614480000|2021-06-25 09:48:00|2919.8|2913.8|2919.1|2913.1|2919.8|2913.8|2919.1|2913.1|3
1624614490000|2021-06-25 09:48:10|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|2
1624614500000|2021-06-25 09:48:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624614510000|2021-06-25 09:48:30|2919.8|2913.8|2920.1|2914.1|2920.1|2914.1|2919.8|2913.8|3
1624614520000|2021-06-25 09:48:40|2920.4|2914.4|2920.8|2914.8|2920.8|2914.8|2920.4|2914.4|2
1624614540000|2021-06-25 09:49:00|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624614550000|2021-06-25 09:49:10|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624614580000|2021-06-25 09:49:40|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624614590000|2021-06-25 09:49:50|2919.9|2913.9|2920.1|2914.1|2920.6|2914.6|2919.9|2913.9|4
1624614630000|2021-06-25 09:50:30|2920.4|2914.4|2920.8|2914.8|2920.8|2914.8|2920.4|2914.4|3
1624614660000|2021-06-25 09:51:00|2921.4|2915.4|2922|2916|2922|2916|2921.4|2915.4|3
1624614700000|2021-06-25 09:51:40|2921.8|2915.8|2922.4|2916.4|2922.4|2916.4|2921.8|2915.8|4
1624614710000|2021-06-25 09:51:50|2922.1|2916.1|2922|2916|2922.1|2916.1|2922|2916|2
1624614750000|2021-06-25 09:52:30|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|3
1624614770000|2021-06-25 09:52:50|2922.5|2916.5|2922.4|2916.4|2922.5|2916.5|2922.4|2916.4|2
1624614850000|2021-06-25 09:54:10|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624614860000|2021-06-25 09:54:20|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1624614910000|2021-06-25 09:55:10|2922.1|2916.1|2922.8|2916.8|2922.8|2916.8|2922.1|2916.1|2
1624614930000|2021-06-25 09:55:30|2922.6|2916.6|2922.8|2916.8|2922.8|2916.8|2922.6|2916.6|2
1624614940000|2021-06-25 09:55:40|2923|2917|2923.4|2917.4|2923.4|2917.4|2923|2917|2
1624615000000|2021-06-25 09:56:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624615020000|2021-06-25 09:57:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624615070000|2021-06-25 09:57:50|2923.8|2917.8|2923.9|2917.9|2923.9|2917.9|2923.8|2917.8|2
1624615120000|2021-06-25 09:58:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624615130000|2021-06-25 09:58:50|2924.6|2918.6|2923.9|2917.9|2924.9|2918.9|2923.9|2917.9|4
1624615140000|2021-06-25 09:59:00|2924.1|2918.1|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|4
1624615190000|2021-06-25 09:59:50|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1624615200000|2021-06-25 10:00:00|2922.8|2916.8|2921.6|2915.6|2922.8|2916.8|2921.6|2915.6|2
1624615210000|2021-06-25 10:00:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1624615220000|2021-06-25 10:00:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624615230000|2021-06-25 10:00:30|2922.4|2916.4|2923|2917|2923.3|2917.3|2922.4|2916.4|3
1624615240000|2021-06-25 10:00:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624615260000|2021-06-25 10:01:00|2923|2917|2923|2917|2923|2917|2922.8|2916.8|3
1624615270000|2021-06-25 10:01:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624615290000|2021-06-25 10:01:30|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624615380000|2021-06-25 10:03:00|2922.8|2916.8|2922.5|2916.5|2923|2917|2922.5|2916.5|4
1624615410000|2021-06-25 10:03:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1624615420000|2021-06-25 10:03:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624615440000|2021-06-25 10:04:00|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624615480000|2021-06-25 10:04:40|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|4
1624615510000|2021-06-25 10:05:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624615520000|2021-06-25 10:05:20|2923|2917|2922.8|2916.8|2923|2917|2922.5|2916.5|4
1624615530000|2021-06-25 10:05:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624615610000|2021-06-25 10:06:50|2922.8|2916.8|2922.9|2916.9|2922.9|2916.9|2922.8|2916.8|2
1624615620000|2021-06-25 10:07:00|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|3
1624615630000|2021-06-25 10:07:10|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624615660000|2021-06-25 10:07:40|2923.4|2917.4|2924|2918|2924|2918|2923.4|2917.4|3
1624615670000|2021-06-25 10:07:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624615690000|2021-06-25 10:08:10|2925|2919|2925|2919|2925.1|2919.1|2925|2919|3
1624615700000|2021-06-25 10:08:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624615710000|2021-06-25 10:08:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624615730000|2021-06-25 10:08:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624615770000|2021-06-25 10:09:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1624615780000|2021-06-25 10:09:40|2924.4|2918.4|2924|2918|2924.4|2918.4|2924|2918|2
1624615800000|2021-06-25 10:10:00|2924.3|2918.3|2924.5|2918.5|2924.9|2918.9|2924.3|2918.3|6
1624615810000|2021-06-25 10:10:10|2924.8|2918.8|2924.9|2918.9|2924.9|2918.9|2924.8|2918.8|2
1624615820000|2021-06-25 10:10:20|2925.3|2919.3|2926.4|2920.4|2927.1|2921.1|2925.3|2919.3|5
1624615830000|2021-06-25 10:10:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624615850000|2021-06-25 10:10:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624615870000|2021-06-25 10:11:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624615880000|2021-06-25 10:11:20|2924.9|2918.9|2925.4|2919.4|2925.4|2919.4|2924.5|2918.5|5
1624615890000|2021-06-25 10:11:30|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624615900000|2021-06-25 10:11:40|2925.4|2919.4|2925|2919|2925.4|2919.4|2925|2919|2
1624615910000|2021-06-25 10:11:50|2924.9|2918.9|2924.6|2918.6|2924.9|2918.9|2924.6|2918.6|2
1624615960000|2021-06-25 10:12:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1624616000000|2021-06-25 10:13:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624616050000|2021-06-25 10:14:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1624616100000|2021-06-25 10:15:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1624616220000|2021-06-25 10:17:00|2925.3|2919.3|2925.6|2919.6|2925.6|2919.6|2925.3|2919.3|3
1624616250000|2021-06-25 10:17:30|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925|2919|3
1624616280000|2021-06-25 10:18:00|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624616290000|2021-06-25 10:18:10|2925.6|2919.6|2925.8|2919.8|2926|2920|2925.6|2919.6|3
1624616340000|2021-06-25 10:19:00|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624616350000|2021-06-25 10:19:10|2925.1|2919.1|2925|2919|2925.1|2919.1|2925|2919|2
1624616390000|2021-06-25 10:19:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624616410000|2021-06-25 10:20:10|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|5
1624616430000|2021-06-25 10:20:30|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624616440000|2021-06-25 10:20:40|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1624616450000|2021-06-25 10:20:50|2926.6|2920.6|2925.6|2919.6|2926.6|2920.6|2925.6|2919.6|5
1624616500000|2021-06-25 10:21:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624616510000|2021-06-25 10:21:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624616540000|2021-06-25 10:22:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624616570000|2021-06-25 10:22:50|2924.6|2918.6|2924.1|2918.1|2924.6|2918.6|2924.1|2918.1|2
1624616590000|2021-06-25 10:23:10|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1624616600000|2021-06-25 10:23:20|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1624616610000|2021-06-25 10:23:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1624616650000|2021-06-25 10:24:10|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1624616660000|2021-06-25 10:24:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624616710000|2021-06-25 10:25:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1624616720000|2021-06-25 10:25:20|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2923.4|2917.4|2
1624616730000|2021-06-25 10:25:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624616740000|2021-06-25 10:25:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624616750000|2021-06-25 10:25:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624616790000|2021-06-25 10:26:30|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1624616850000|2021-06-25 10:27:30|2921.4|2915.4|2920.6|2914.6|2921.4|2915.4|2920.6|2914.6|3
1624616870000|2021-06-25 10:27:50|2920.4|2914.4|2921.8|2915.8|2921.8|2915.8|2920.4|2914.4|5
1624616890000|2021-06-25 10:28:10|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1624616910000|2021-06-25 10:28:30|2922|2916|2922.1|2916.1|2922.1|2916.1|2922|2916|2
1624616980000|2021-06-25 10:29:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1624617000000|2021-06-25 10:30:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1624617020000|2021-06-25 10:30:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624617060000|2021-06-25 10:31:00|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|3
1624617070000|2021-06-25 10:31:10|2922.1|2916.1|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|2
1624617080000|2021-06-25 10:31:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1624617100000|2021-06-25 10:31:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624617110000|2021-06-25 10:31:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1624617140000|2021-06-25 10:32:20|2922.9|2916.9|2923.9|2917.9|2923.9|2917.9|2922.9|2916.9|3
1624617150000|2021-06-25 10:32:30|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|2
1624617180000|2021-06-25 10:33:00|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624617190000|2021-06-25 10:33:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624617200000|2021-06-25 10:33:20|2923.6|2917.6|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|4
1624617210000|2021-06-25 10:33:30|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624617220000|2021-06-25 10:33:40|2923.9|2917.9|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|5
1624617280000|2021-06-25 10:34:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1624617300000|2021-06-25 10:35:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624617320000|2021-06-25 10:35:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1624617330000|2021-06-25 10:35:30|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624617390000|2021-06-25 10:36:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624617400000|2021-06-25 10:36:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624617420000|2021-06-25 10:37:00|2923.9|2917.9|2924.1|2918.1|2924.1|2918.1|2923.9|2917.9|2
1624617570000|2021-06-25 10:39:30|2923.9|2917.9|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|4
1624617600000|2021-06-25 10:40:00|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1624617640000|2021-06-25 10:40:40|2924.3|2918.3|2924.6|2918.6|2924.6|2918.6|2924.3|2918.3|3
1624617650000|2021-06-25 10:40:50|2925.1|2919.1|2922.4|2916.4|2925.1|2919.1|2922.4|2916.4|5
1624617660000|2021-06-25 10:41:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624617710000|2021-06-25 10:41:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624617750000|2021-06-25 10:42:30|2921.6|2915.6|2920.9|2914.9|2922.4|2916.4|2920.9|2914.9|7
1624617760000|2021-06-25 10:42:40|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624617780000|2021-06-25 10:43:00|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624617810000|2021-06-25 10:43:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1624617820000|2021-06-25 10:43:40|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624617860000|2021-06-25 10:44:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1624617870000|2021-06-25 10:44:30|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919.3|2913.3|2
1624617910000|2021-06-25 10:45:10|2919.6|2913.6|2920.3|2914.3|2920.6|2914.6|2919.6|2913.6|4
1624617950000|2021-06-25 10:45:50|2920.4|2914.4|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|4
1624618090000|2021-06-25 10:48:10|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1624618120000|2021-06-25 10:48:40|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624618230000|2021-06-25 10:50:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624618290000|2021-06-25 10:51:30|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624618330000|2021-06-25 10:52:10|2921.4|2915.4|2922.1|2916.1|2922.1|2916.1|2921.4|2915.4|2
1624618340000|2021-06-25 10:52:20|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1624618380000|2021-06-25 10:53:00|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1624618410000|2021-06-25 10:53:30|2921.9|2915.9|2921.6|2915.6|2921.9|2915.9|2921.6|2915.6|2
1624618420000|2021-06-25 10:53:40|2921|2915|2921.1|2915.1|2921.1|2915.1|2921|2915|2
1624618480000|2021-06-25 10:54:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624618510000|2021-06-25 10:55:10|2921.1|2915.1|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|3
1624618550000|2021-06-25 10:55:50|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1624618630000|2021-06-25 10:57:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1624618640000|2021-06-25 10:57:20|2918.9|2912.9|2918.6|2912.6|2919.1|2913.1|2918.4|2912.4|6
1624618700000|2021-06-25 10:58:20|2918.4|2912.4|2918.3|2912.3|2918.4|2912.4|2918.3|2912.3|2
1624618760000|2021-06-25 10:59:20|2917.9|2911.9|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|3
1624618780000|2021-06-25 10:59:40|2918|2912|2919.5|2913.5|2919.5|2913.5|2918|2912|4
1624618790000|2021-06-25 10:59:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624618820000|2021-06-25 11:00:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624618850000|2021-06-25 11:00:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1624618910000|2021-06-25 11:01:50|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624618970000|2021-06-25 11:02:50|2920.3|2914.3|2921.6|2915.6|2922.3|2916.3|2920.3|2914.3|7
1624618980000|2021-06-25 11:03:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624619010000|2021-06-25 11:03:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1624619020000|2021-06-25 11:03:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1624619030000|2021-06-25 11:03:50|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1624619040000|2021-06-25 11:04:00|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1624619070000|2021-06-25 11:04:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624619090000|2021-06-25 11:04:50|2923|2917|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|3
1624619100000|2021-06-25 11:05:00|2923|2917|2923|2917|2923|2917|2923|2917|1
1624619110000|2021-06-25 11:05:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624619120000|2021-06-25 11:05:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624619140000|2021-06-25 11:05:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624619150000|2021-06-25 11:05:50|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1624619200000|2021-06-25 11:06:40|2922.6|2916.6|2922.1|2916.1|2922.6|2916.6|2922.1|2916.1|2
1624619230000|2021-06-25 11:07:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1624619250000|2021-06-25 11:07:30|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1624619280000|2021-06-25 11:08:00|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1624619410000|2021-06-25 11:10:10|2920.6|2914.6|2919.4|2913.4|2920.6|2914.6|2919.4|2913.4|3
1624619420000|2021-06-25 11:10:20|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2918.6|2912.6|4
1624619430000|2021-06-25 11:10:30|2919.4|2913.4|2919.8|2913.8|2919.8|2913.8|2919.4|2913.4|2
1624619450000|2021-06-25 11:10:50|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|4
1624619470000|2021-06-25 11:11:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624619490000|2021-06-25 11:11:30|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1624619530000|2021-06-25 11:12:10|2918.6|2912.6|2920.4|2914.4|2920.4|2914.4|2918.4|2912.4|4
1624619550000|2021-06-25 11:12:30|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|2
1624619560000|2021-06-25 11:12:40|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624619580000|2021-06-25 11:13:00|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|2
1624619600000|2021-06-25 11:13:20|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624619610000|2021-06-25 11:13:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624619630000|2021-06-25 11:13:50|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624619640000|2021-06-25 11:14:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624619740000|2021-06-25 11:15:40|2920.3|2914.3|2921.6|2915.6|2921.6|2915.6|2920.3|2914.3|4
1624619760000|2021-06-25 11:16:00|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|2
1624619770000|2021-06-25 11:16:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624619800000|2021-06-25 11:16:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624619810000|2021-06-25 11:16:50|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1624619820000|2021-06-25 11:17:00|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1624619840000|2021-06-25 11:17:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624619870000|2021-06-25 11:17:50|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1624619880000|2021-06-25 11:18:00|2923.1|2917.1|2924.6|2918.6|2924.6|2918.6|2922.9|2916.9|4
1624619890000|2021-06-25 11:18:10|2924.3|2918.3|2924.1|2918.1|2924.3|2918.3|2924.1|2918.1|2
1624619900000|2021-06-25 11:18:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1624620010000|2021-06-25 11:20:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1624620020000|2021-06-25 11:20:20|2924.4|2918.4|2924.8|2918.8|2924.8|2918.8|2924.4|2918.4|2
1624620030000|2021-06-25 11:20:30|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1624620060000|2021-06-25 11:21:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624620090000|2021-06-25 11:21:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1624620100000|2021-06-25 11:21:40|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.5|2917.5|3
1624620110000|2021-06-25 11:21:50|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|2
1624620170000|2021-06-25 11:22:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624620180000|2021-06-25 11:23:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624620200000|2021-06-25 11:23:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1624620210000|2021-06-25 11:23:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1624620220000|2021-06-25 11:23:40|2923|2917|2923.8|2917.8|2923.8|2917.8|2923|2917|3
1624620230000|2021-06-25 11:23:50|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2923.1|2917.1|2
1624620260000|2021-06-25 11:24:20|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1624620280000|2021-06-25 11:24:40|2922.9|2916.9|2922|2916|2922.9|2916.9|2922|2916|4
1624620290000|2021-06-25 11:24:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|4
1624620300000|2021-06-25 11:25:00|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1624620310000|2021-06-25 11:25:10|2922|2916|2922.1|2916.1|2922.1|2916.1|2922|2916|2
1624620320000|2021-06-25 11:25:20|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.1|2915.1|3
1624620350000|2021-06-25 11:25:50|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624620360000|2021-06-25 11:26:00|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|2
1624620400000|2021-06-25 11:26:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624620420000|2021-06-25 11:27:00|2921|2915|2921|2915|2921|2915|2920.9|2914.9|3
1624620450000|2021-06-25 11:27:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624620510000|2021-06-25 11:28:30|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624620550000|2021-06-25 11:29:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624620570000|2021-06-25 11:29:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624620580000|2021-06-25 11:29:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624620620000|2021-06-25 11:30:20|2920.6|2914.6|2920.3|2914.3|2920.6|2914.6|2920.3|2914.3|2
1624620640000|2021-06-25 11:30:40|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1624620660000|2021-06-25 11:31:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.3|2913.3|3
1624620670000|2021-06-25 11:31:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624620700000|2021-06-25 11:31:40|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|4
1624620720000|2021-06-25 11:32:00|2919.3|2913.3|2916.9|2910.9|2919.3|2913.3|2916.9|2910.9|5
1624620730000|2021-06-25 11:32:10|2917|2911|2915.8|2909.8|2917.5|2911.5|2915.6|2909.6|9
1624620740000|2021-06-25 11:32:20|2915.9|2909.9|2917.4|2911.4|2917.4|2911.4|2915.9|2909.9|5
1624620750000|2021-06-25 11:32:30|2917.8|2911.8|2918.4|2912.4|2918.4|2912.4|2917.8|2911.8|3
1624620760000|2021-06-25 11:32:40|2918.1|2912.1|2917.6|2911.6|2918.1|2912.1|2917.6|2911.6|3
1624620800000|2021-06-25 11:33:20|2917.4|2911.4|2916.1|2910.1|2917.4|2911.4|2916.1|2910.1|4
1624620810000|2021-06-25 11:33:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624620840000|2021-06-25 11:34:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624620850000|2021-06-25 11:34:10|2915.6|2909.6|2917.8|2911.8|2917.8|2911.8|2915.4|2909.4|4
1624620860000|2021-06-25 11:34:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624620870000|2021-06-25 11:34:30|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1624620880000|2021-06-25 11:34:40|2917.8|2911.8|2917.6|2911.6|2917.8|2911.8|2917.6|2911.6|2
1624620900000|2021-06-25 11:35:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.6|2911.6|3
1624620910000|2021-06-25 11:35:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624620920000|2021-06-25 11:35:20|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|2
1624620930000|2021-06-25 11:35:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624620980000|2021-06-25 11:36:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624620990000|2021-06-25 11:36:30|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1624621000000|2021-06-25 11:36:40|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1624621010000|2021-06-25 11:36:50|2916.4|2910.4|2916.5|2910.5|2916.5|2910.5|2916.4|2910.4|2
1624621020000|2021-06-25 11:37:00|2916.8|2910.8|2917.4|2911.4|2917.4|2911.4|2916.8|2910.8|2
1624621030000|2021-06-25 11:37:10|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2916.9|2910.9|3
1624621040000|2021-06-25 11:37:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624621070000|2021-06-25 11:37:50|2917.4|2911.4|2917.8|2911.8|2917.8|2911.8|2917.4|2911.4|2
1624621080000|2021-06-25 11:38:00|2916.5|2910.5|2915.5|2909.5|2916.5|2910.5|2915.5|2909.5|3
1624621090000|2021-06-25 11:38:10|2914.9|2908.9|2913.1|2907.1|2914.9|2908.9|2911.6|2905.6|7
1624621100000|2021-06-25 11:38:20|2912.6|2906.6|2912.4|2906.4|2912.6|2906.6|2912.4|2906.4|2
1624621120000|2021-06-25 11:38:40|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|3
1624621140000|2021-06-25 11:39:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624621150000|2021-06-25 11:39:10|2913.1|2907.1|2911.8|2905.8|2913.1|2907.1|2911.8|2905.8|6
1624621180000|2021-06-25 11:39:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1624621190000|2021-06-25 11:39:50|2912.4|2906.4|2913|2907|2913|2907|2912.4|2906.4|3
1624621200000|2021-06-25 11:40:00|2912.9|2906.9|2912|2906|2912.9|2906.9|2912|2906|3
1624621210000|2021-06-25 11:40:10|2911.8|2905.8|2911.3|2905.3|2911.8|2905.8|2911.3|2905.3|2
1624621220000|2021-06-25 11:40:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1624621230000|2021-06-25 11:40:30|2910.6|2904.6|2909.4|2903.4|2910.6|2904.6|2909.4|2903.4|3
1624621240000|2021-06-25 11:40:40|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624621310000|2021-06-25 11:41:50|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1624621320000|2021-06-25 11:42:00|2909.4|2903.4|2908.8|2902.8|2909.4|2903.4|2908.8|2902.8|2
1624621350000|2021-06-25 11:42:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1624621370000|2021-06-25 11:42:50|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624621480000|2021-06-25 11:44:40|2909.9|2903.9|2908.5|2902.5|2909.9|2903.9|2908.5|2902.5|5
1624621490000|2021-06-25 11:44:50|2908.8|2902.8|2909.6|2903.6|2909.6|2903.6|2908.8|2902.8|3
1624621540000|2021-06-25 11:45:40|2909.9|2903.9|2910.1|2904.1|2910.3|2904.3|2909.9|2903.9|4
1624621550000|2021-06-25 11:45:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624621590000|2021-06-25 11:46:30|2910.1|2904.1|2909.5|2903.5|2910.1|2904.1|2909.5|2903.5|2
1624621600000|2021-06-25 11:46:40|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1624621610000|2021-06-25 11:46:50|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1624621620000|2021-06-25 11:47:00|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624621650000|2021-06-25 11:47:30|2908.1|2902.1|2907.1|2901.1|2908.1|2902.1|2907|2901|3
1624621660000|2021-06-25 11:47:40|2907.4|2901.4|2907.5|2901.5|2907.9|2901.9|2907.4|2901.4|5
1624621670000|2021-06-25 11:47:50|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.5|2901.5|3
1624621710000|2021-06-25 11:48:30|2907.6|2901.6|2905.9|2899.9|2907.6|2901.6|2905.5|2899.5|6
1624621720000|2021-06-25 11:48:40|2905.8|2899.8|2904.8|2898.8|2905.8|2899.8|2904.3|2898.3|6
1624621730000|2021-06-25 11:48:50|2905|2899|2905.6|2899.6|2905.6|2899.6|2905|2899|3
1624621740000|2021-06-25 11:49:00|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624621750000|2021-06-25 11:49:10|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624621760000|2021-06-25 11:49:20|2904.8|2898.8|2905|2899|2905|2899|2904.3|2898.3|4
1624621770000|2021-06-25 11:49:30|2904.8|2898.8|2903.1|2897.1|2904.8|2898.8|2903.1|2897.1|4
1624621780000|2021-06-25 11:49:40|2902.5|2896.5|2902.1|2896.1|2902.5|2896.5|2902.1|2896.1|2
1624621790000|2021-06-25 11:49:50|2902.5|2896.5|2903.4|2897.4|2904|2898|2902.3|2896.3|8
1624621800000|2021-06-25 11:50:00|2903.5|2897.5|2903.8|2897.8|2904.3|2898.3|2903.5|2897.5|7
1624621810000|2021-06-25 11:50:10|2904.3|2898.3|2903.8|2897.8|2904.8|2898.8|2903.8|2897.8|4
1624621850000|2021-06-25 11:50:50|2903.3|2897.3|2902.8|2896.8|2903.3|2897.3|2902.8|2896.8|5
1624621860000|2021-06-25 11:51:00|2902.5|2896.5|2901.6|2895.6|2903|2897|2901.6|2895.6|4
1624621870000|2021-06-25 11:51:10|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1624621880000|2021-06-25 11:51:20|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624621890000|2021-06-25 11:51:30|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624621900000|2021-06-25 11:51:40|2901.4|2895.4|2901.1|2895.1|2901.6|2895.6|2901.1|2895.1|3
1624621910000|2021-06-25 11:51:50|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|2
1624621920000|2021-06-25 11:52:00|2900.6|2894.6|2899.4|2893.4|2900.6|2894.6|2899.4|2893.4|5
1624621930000|2021-06-25 11:52:10|2899.3|2893.3|2899.6|2893.6|2899.6|2893.6|2899.3|2893.3|2
1624621940000|2021-06-25 11:52:20|2899.8|2893.8|2899|2893|2900.3|2894.3|2899|2893|5
1624621950000|2021-06-25 11:52:30|2899.3|2893.3|2900.5|2894.5|2900.5|2894.5|2899.3|2893.3|5
1624621960000|2021-06-25 11:52:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624621970000|2021-06-25 11:52:50|2900.9|2894.9|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|3
1624621980000|2021-06-25 11:53:00|2900.3|2894.3|2900|2894|2900.4|2894.4|2900|2894|4
1624621990000|2021-06-25 11:53:10|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624622000000|2021-06-25 11:53:20|2899.6|2893.6|2900|2894|2900.1|2894.1|2899.6|2893.6|5
1624622010000|2021-06-25 11:53:30|2900.3|2894.3|2897.1|2891.1|2900.3|2894.3|2897.1|2891.1|8
1624622020000|2021-06-25 11:53:40|2896.8|2890.8|2895.1|2889.1|2896.8|2890.8|2895|2889|6
1624622030000|2021-06-25 11:53:50|2895.4|2889.4|2896.9|2890.9|2897.3|2891.3|2895.4|2889.4|10
1624622040000|2021-06-25 11:54:00|2897|2891|2896.4|2890.4|2897.3|2891.3|2896.4|2890.4|6
1624622050000|2021-06-25 11:54:10|2896.1|2890.1|2896.4|2890.4|2896.4|2890.4|2896.1|2890.1|2
1624622070000|2021-06-25 11:54:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624622080000|2021-06-25 11:54:40|2896.4|2890.4|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|6
1624622090000|2021-06-25 11:54:50|2896.4|2890.4|2897.9|2891.9|2897.9|2891.9|2896.4|2890.4|10
1624622110000|2021-06-25 11:55:10|2898.5|2892.5|2899.6|2893.6|2899.9|2893.9|2898.5|2892.5|6
1624622120000|2021-06-25 11:55:20|2900|2894|2900|2894|2900|2894|2899.6|2893.6|3
1624622140000|2021-06-25 11:55:40|2900.3|2894.3|2900.4|2894.4|2900.4|2894.4|2900.3|2894.3|2
1624622150000|2021-06-25 11:55:50|2900.1|2894.1|2899.9|2893.9|2900.3|2894.3|2899.9|2893.9|4
1624622160000|2021-06-25 11:56:00|2900.3|2894.3|2900.6|2894.6|2900.9|2894.9|2900.3|2894.3|5
1624622170000|2021-06-25 11:56:10|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.4|2894.4|5
1624622210000|2021-06-25 11:56:50|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624622230000|2021-06-25 11:57:10|2902.3|2896.3|2902.5|2896.5|2902.5|2896.5|2902.3|2896.3|2
1624622240000|2021-06-25 11:57:20|2902.9|2896.9|2902.4|2896.4|2902.9|2896.9|2902.1|2896.1|10
1624622250000|2021-06-25 11:57:30|2901.6|2895.6|2901.3|2895.3|2901.6|2895.6|2901.1|2895.1|3
1624622260000|2021-06-25 11:57:40|2901.5|2895.5|2902.9|2896.9|2902.9|2896.9|2901.5|2895.5|4
1624622280000|2021-06-25 11:58:00|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|3
1624622290000|2021-06-25 11:58:10|2904.4|2898.4|2905.6|2899.6|2905.6|2899.6|2904.4|2898.4|5
1624622300000|2021-06-25 11:58:20|2904.9|2898.9|2903.9|2897.9|2904.9|2898.9|2903.9|2897.9|4
1624622310000|2021-06-25 11:58:30|2904.1|2898.1|2903.8|2897.8|2904.3|2898.3|2903.6|2897.6|7
1624622320000|2021-06-25 11:58:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624622330000|2021-06-25 11:58:50|2904.3|2898.3|2904.9|2898.9|2904.9|2898.9|2904.3|2898.3|2
1624622340000|2021-06-25 11:59:00|2905.3|2899.3|2905.9|2899.9|2905.9|2899.9|2905.3|2899.3|2
1624622350000|2021-06-25 11:59:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624622360000|2021-06-25 11:59:20|2906|2900|2905.6|2899.6|2906|2900|2905.6|2899.6|2
1624622380000|2021-06-25 11:59:40|2905.9|2899.9|2906.6|2900.6|2906.6|2900.6|2905.9|2899.9|2
1624622390000|2021-06-25 11:59:50|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|3
1624622400000|2021-06-25 12:00:00|2906.4|2900.4|2906.3|2900.3|2906.4|2900.4|2906.3|2900.3|2
1624622410000|2021-06-25 12:00:10|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|2
1624622420000|2021-06-25 12:00:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624622430000|2021-06-25 12:00:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1624622440000|2021-06-25 12:00:40|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2906.4|2900.4|2
1624622450000|2021-06-25 12:00:50|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|3
1624622460000|2021-06-25 12:01:00|2907.1|2901.1|2907.6|2901.6|2907.8|2901.8|2907.1|2901.1|5
1624622470000|2021-06-25 12:01:10|2907.4|2901.4|2907.6|2901.6|2907.8|2901.8|2907.4|2901.4|6
1624622480000|2021-06-25 12:01:20|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624622490000|2021-06-25 12:01:30|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624622500000|2021-06-25 12:01:40|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1624622510000|2021-06-25 12:01:50|2907.1|2901.1|2907.4|2901.4|2907.4|2901.4|2907.1|2901.1|4
1624622540000|2021-06-25 12:02:20|2906.9|2900.9|2908.6|2902.6|2908.8|2902.8|2906.9|2900.9|6
1624622550000|2021-06-25 12:02:30|2908.4|2902.4|2908.8|2902.8|2908.8|2902.8|2908.4|2902.4|2
1624622560000|2021-06-25 12:02:40|2908.3|2902.3|2908.4|2902.4|2908.8|2902.8|2908.3|2902.3|4
1624622570000|2021-06-25 12:02:50|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1624622580000|2021-06-25 12:03:00|2909.1|2903.1|2909.6|2903.6|2909.8|2903.8|2909|2903|12
1624622590000|2021-06-25 12:03:10|2909.3|2903.3|2909.3|2903.3|2909.6|2903.6|2909.3|2903.3|5
1624622600000|2021-06-25 12:03:20|2908.9|2902.9|2908.6|2902.6|2908.9|2902.9|2908.6|2902.6|2
1624622610000|2021-06-25 12:03:30|2908.4|2902.4|2907.9|2901.9|2908.4|2902.4|2907.9|2901.9|3
1624622670000|2021-06-25 12:04:30|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624622680000|2021-06-25 12:04:40|2908.3|2902.3|2909.6|2903.6|2909.6|2903.6|2908.3|2902.3|6
1624622700000|2021-06-25 12:05:00|2908.4|2902.4|2909.1|2903.1|2909.4|2903.4|2908.4|2902.4|5
1624622710000|2021-06-25 12:05:10|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624622730000|2021-06-25 12:05:30|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|2
1624622750000|2021-06-25 12:05:50|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624622790000|2021-06-25 12:06:30|2909.9|2903.9|2909.3|2903.3|2911.1|2905.1|2909.1|2903.1|9
1624622800000|2021-06-25 12:06:40|2909.1|2903.1|2908.4|2902.4|2909.1|2903.1|2908.4|2902.4|2
1624622810000|2021-06-25 12:06:50|2907.6|2901.6|2907|2901|2907.6|2901.6|2907|2901|3
1624622820000|2021-06-25 12:07:00|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624622830000|2021-06-25 12:07:10|2907|2901|2907.5|2901.5|2907.5|2901.5|2907|2901|3
1624622840000|2021-06-25 12:07:20|2907.6|2901.6|2907.9|2901.9|2907.9|2901.9|2907.6|2901.6|2
1624622850000|2021-06-25 12:07:30|2908|2902|2908|2902|2908|2902|2907.9|2901.9|3
1624622860000|2021-06-25 12:07:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624622870000|2021-06-25 12:07:50|2908.5|2902.5|2910|2904|2910|2904|2908.5|2902.5|4
1624622880000|2021-06-25 12:08:00|2910.4|2904.4|2908.8|2902.8|2910.4|2904.4|2908.8|2902.8|3
1624622890000|2021-06-25 12:08:10|2908.9|2902.9|2909.4|2903.4|2909.4|2903.4|2908.9|2902.9|3
1624622910000|2021-06-25 12:08:30|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1624622920000|2021-06-25 12:08:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624622940000|2021-06-25 12:09:00|2908.6|2902.6|2907.9|2901.9|2908.6|2902.6|2907.9|2901.9|3
1624622950000|2021-06-25 12:09:10|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1624622970000|2021-06-25 12:09:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1624622990000|2021-06-25 12:09:50|2907.1|2901.1|2905.6|2899.6|2907.4|2901.4|2905.6|2899.6|4
1624623000000|2021-06-25 12:10:00|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2904.3|2898.3|5
1624623010000|2021-06-25 12:10:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624623020000|2021-06-25 12:10:20|2905.3|2899.3|2906.8|2900.8|2907.1|2901.1|2905.3|2899.3|6
1624623040000|2021-06-25 12:10:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1624623050000|2021-06-25 12:10:50|2907.4|2901.4|2908.4|2902.4|2908.4|2902.4|2907.4|2901.4|4
1624623070000|2021-06-25 12:11:10|2908.8|2902.8|2907.9|2901.9|2908.8|2902.8|2907.9|2901.9|2
1624623080000|2021-06-25 12:11:20|2908.4|2902.4|2908.8|2902.8|2908.8|2902.8|2908.4|2902.4|4
1624623090000|2021-06-25 12:11:30|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1624623100000|2021-06-25 12:11:40|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624623110000|2021-06-25 12:11:50|2908.3|2902.3|2907.6|2901.6|2908.3|2902.3|2907.6|2901.6|2
1624623120000|2021-06-25 12:12:00|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|3
1624623150000|2021-06-25 12:12:30|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.9|2902.9|2
1624623180000|2021-06-25 12:13:00|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|3
1624623190000|2021-06-25 12:13:10|2909.5|2903.5|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|4
1624623200000|2021-06-25 12:13:20|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624623220000|2021-06-25 12:13:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624623240000|2021-06-25 12:14:00|2909.5|2903.5|2910.4|2904.4|2910.4|2904.4|2909.3|2903.3|4
1624623250000|2021-06-25 12:14:10|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624623260000|2021-06-25 12:14:20|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.5|2904.5|2
1624623270000|2021-06-25 12:14:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624623280000|2021-06-25 12:14:40|2910.8|2904.8|2911.1|2905.1|2911.4|2905.4|2910.8|2904.8|5
1624623290000|2021-06-25 12:14:50|2911.4|2905.4|2911.9|2905.9|2912.1|2906.1|2911.4|2905.4|7
1624623310000|2021-06-25 12:15:10|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1624623320000|2021-06-25 12:15:20|2910.9|2904.9|2909.9|2903.9|2910.9|2904.9|2909.9|2903.9|3
1624623330000|2021-06-25 12:15:30|2910.4|2904.4|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1624623340000|2021-06-25 12:15:40|2911.3|2905.3|2911.1|2905.1|2911.3|2905.3|2911.1|2905.1|2
1624623370000|2021-06-25 12:16:10|2911.4|2905.4|2910.1|2904.1|2911.4|2905.4|2910.1|2904.1|4
1624623390000|2021-06-25 12:16:30|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624623440000|2021-06-25 12:17:20|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624623450000|2021-06-25 12:17:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624623480000|2021-06-25 12:18:00|2910.5|2904.5|2910.8|2904.8|2910.8|2904.8|2910.5|2904.5|2
1624623520000|2021-06-25 12:18:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624623570000|2021-06-25 12:19:30|2911.1|2905.1|2910.8|2904.8|2911.1|2905.1|2910.8|2904.8|2
1624623580000|2021-06-25 12:19:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624623600000|2021-06-25 12:20:00|2911.4|2905.4|2913.6|2907.6|2913.6|2907.6|2911.4|2905.4|3
1624623610000|2021-06-25 12:20:10|2913.8|2907.8|2913.6|2907.6|2914|2908|2913.6|2907.6|3
1624623620000|2021-06-25 12:20:20|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1624623660000|2021-06-25 12:21:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624623670000|2021-06-25 12:21:10|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1624623680000|2021-06-25 12:21:20|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1624623690000|2021-06-25 12:21:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624623740000|2021-06-25 12:22:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624623750000|2021-06-25 12:22:30|2914.4|2908.4|2913.4|2907.4|2914.4|2908.4|2913.4|2907.4|2
1624623770000|2021-06-25 12:22:50|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1624623780000|2021-06-25 12:23:00|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624623790000|2021-06-25 12:23:10|2914.6|2908.6|2915.1|2909.1|2915.1|2909.1|2914.6|2908.6|3
1624623810000|2021-06-25 12:23:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624623880000|2021-06-25 12:24:40|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624623890000|2021-06-25 12:24:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624623900000|2021-06-25 12:25:00|2914.4|2908.4|2915.9|2909.9|2915.9|2909.9|2914.4|2908.4|2
1624623910000|2021-06-25 12:25:10|2916.4|2910.4|2916.3|2910.3|2916.4|2910.4|2916.3|2910.3|2
1624623920000|2021-06-25 12:25:20|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1624623930000|2021-06-25 12:25:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1624623940000|2021-06-25 12:25:40|2917.3|2911.3|2916.8|2910.8|2917.6|2911.6|2916.8|2910.8|5
1624623960000|2021-06-25 12:26:00|2916.6|2910.6|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1624623970000|2021-06-25 12:26:10|2916|2910|2916.4|2910.4|2916.4|2910.4|2916|2910|2
1624624010000|2021-06-25 12:26:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624624020000|2021-06-25 12:27:00|2916|2910|2917|2911|2917.3|2911.3|2916|2910|5
1624624030000|2021-06-25 12:27:10|2916.8|2910.8|2915.9|2909.9|2916.8|2910.8|2915.9|2909.9|4
1624624040000|2021-06-25 12:27:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624624070000|2021-06-25 12:27:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624624080000|2021-06-25 12:28:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1624624100000|2021-06-25 12:28:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624624160000|2021-06-25 12:29:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624624170000|2021-06-25 12:29:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624624180000|2021-06-25 12:29:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624624200000|2021-06-25 12:30:00|2915.1|2909.1|2914.1|2908.1|2915.1|2909.1|2913.6|2907.6|5
1624624210000|2021-06-25 12:30:10|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|6
1624624220000|2021-06-25 12:30:20|2914.8|2908.8|2915.6|2909.6|2916.4|2910.4|2914.8|2908.8|6
1624624230000|2021-06-25 12:30:30|2915.9|2909.9|2915|2909|2915.9|2909.9|2915|2909|7
1624624240000|2021-06-25 12:30:40|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624624260000|2021-06-25 12:31:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624624270000|2021-06-25 12:31:10|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1624624280000|2021-06-25 12:31:20|2915.9|2909.9|2916.4|2910.4|2916.4|2910.4|2915.6|2909.6|3
1624624290000|2021-06-25 12:31:30|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|5
1624624300000|2021-06-25 12:31:40|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|3
1624624310000|2021-06-25 12:31:50|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624624320000|2021-06-25 12:32:00|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.6|2908.6|8
1624624330000|2021-06-25 12:32:10|2914.6|2908.6|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|4
1624624340000|2021-06-25 12:32:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624624350000|2021-06-25 12:32:30|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624624360000|2021-06-25 12:32:40|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|3
1624624370000|2021-06-25 12:32:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624624390000|2021-06-25 12:33:10|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624624400000|2021-06-25 12:33:20|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624624410000|2021-06-25 12:33:30|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|4
1624624420000|2021-06-25 12:33:40|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624624480000|2021-06-25 12:34:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1624624490000|2021-06-25 12:34:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624624500000|2021-06-25 12:35:00|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1624624510000|2021-06-25 12:35:10|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1624624520000|2021-06-25 12:35:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.1|2911.1|5
1624624530000|2021-06-25 12:35:30|2917.1|2911.1|2917.1|2911.1|2917.5|2911.5|2917.1|2911.1|4
1624624540000|2021-06-25 12:35:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624624550000|2021-06-25 12:35:50|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624624560000|2021-06-25 12:36:00|2916.6|2910.6|2915.8|2909.8|2916.6|2910.6|2915.8|2909.8|3
1624624570000|2021-06-25 12:36:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624624590000|2021-06-25 12:36:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1624624600000|2021-06-25 12:36:40|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1624624610000|2021-06-25 12:36:50|2916.8|2910.8|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|3
1624624620000|2021-06-25 12:37:00|2917.4|2911.4|2917.3|2911.3|2917.4|2911.4|2917.3|2911.3|2
1624624630000|2021-06-25 12:37:10|2917.5|2911.5|2916.4|2910.4|2917.6|2911.6|2916.1|2910.1|7
1624624640000|2021-06-25 12:37:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|3
1624624650000|2021-06-25 12:37:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624624660000|2021-06-25 12:37:40|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624624690000|2021-06-25 12:38:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624624700000|2021-06-25 12:38:20|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1624624710000|2021-06-25 12:38:30|2915.9|2909.9|2915|2909|2915.9|2909.9|2915|2909|3
1624624720000|2021-06-25 12:38:40|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624624730000|2021-06-25 12:38:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624624750000|2021-06-25 12:39:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624624760000|2021-06-25 12:39:20|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1624624770000|2021-06-25 12:39:30|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624624780000|2021-06-25 12:39:40|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1624624790000|2021-06-25 12:39:50|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624624800000|2021-06-25 12:40:00|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1624624810000|2021-06-25 12:40:10|2916.1|2910.1|2916.4|2910.4|2916.4|2910.4|2916.1|2910.1|2
1624624820000|2021-06-25 12:40:20|2916.1|2910.1|2915.8|2909.8|2916.1|2910.1|2915.8|2909.8|2
1624624850000|2021-06-25 12:40:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624624860000|2021-06-25 12:41:00|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|5
1624624880000|2021-06-25 12:41:20|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1624624890000|2021-06-25 12:41:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624624900000|2021-06-25 12:41:40|2916.5|2910.5|2916.4|2910.4|2916.5|2910.5|2916.3|2910.3|3
1624624910000|2021-06-25 12:41:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624624920000|2021-06-25 12:42:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624624930000|2021-06-25 12:42:10|2917.1|2911.1|2916.5|2910.5|2917.1|2911.1|2916.5|2910.5|5
1624624940000|2021-06-25 12:42:20|2915.6|2909.6|2916.5|2910.5|2916.5|2910.5|2915.6|2909.6|4
1624624950000|2021-06-25 12:42:30|2916.3|2910.3|2915.5|2909.5|2916.3|2910.3|2915.4|2909.4|5
1624624960000|2021-06-25 12:42:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624624970000|2021-06-25 12:42:50|2914.8|2908.8|2915.4|2909.4|2915.4|2909.4|2914.8|2908.8|3
1624625000000|2021-06-25 12:43:20|2915.3|2909.3|2915.4|2909.4|2915.4|2909.4|2915.3|2909.3|2
1624625010000|2021-06-25 12:43:30|2915.5|2909.5|2915.8|2909.8|2916.4|2910.4|2915.5|2909.5|6
1624625020000|2021-06-25 12:43:40|2916|2910|2916.4|2910.4|2916.4|2910.4|2915.8|2909.8|4
1624625030000|2021-06-25 12:43:50|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.8|2909.8|3
1624625040000|2021-06-25 12:44:00|2916.3|2910.3|2916.9|2910.9|2917.3|2911.3|2916|2910|9
1624625050000|2021-06-25 12:44:10|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|4
1624625060000|2021-06-25 12:44:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624625070000|2021-06-25 12:44:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624625080000|2021-06-25 12:44:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624625100000|2021-06-25 12:45:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624625110000|2021-06-25 12:45:10|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|3
1624625140000|2021-06-25 12:45:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624625150000|2021-06-25 12:45:50|2917.5|2911.5|2917.6|2911.6|2917.6|2911.6|2917.5|2911.5|2
1624625160000|2021-06-25 12:46:00|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|4
1624625180000|2021-06-25 12:46:20|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1624625240000|2021-06-25 12:47:20|2916.9|2910.9|2916.8|2910.8|2916.9|2910.9|2916.8|2910.8|2
1624625290000|2021-06-25 12:48:10|2916.5|2910.5|2916.1|2910.1|2916.5|2910.5|2916.1|2910.1|2
1624625300000|2021-06-25 12:48:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624625320000|2021-06-25 12:48:40|2914.9|2908.9|2912.9|2906.9|2914.9|2908.9|2912.9|2906.9|6
1624625330000|2021-06-25 12:48:50|2913.1|2907.1|2913.8|2907.8|2914|2908|2913.1|2907.1|7
1624625340000|2021-06-25 12:49:00|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.4|2907.4|4
1624625350000|2021-06-25 12:49:10|2913.4|2907.4|2913.5|2907.5|2913.5|2907.5|2912.6|2906.6|12
1624625360000|2021-06-25 12:49:20|2913.8|2907.8|2914.9|2908.9|2914.9|2908.9|2913.8|2907.8|5
1624625370000|2021-06-25 12:49:30|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1624625390000|2021-06-25 12:49:50|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|2
1624625400000|2021-06-25 12:50:00|2914.6|2908.6|2915.1|2909.1|2915.4|2909.4|2914.6|2908.6|6
1624625410000|2021-06-25 12:50:10|2915.3|2909.3|2915.4|2909.4|2915.4|2909.4|2915.3|2909.3|2
1624625420000|2021-06-25 12:50:20|2915.6|2909.6|2916.1|2910.1|2916.3|2910.3|2915.6|2909.6|4
1624625430000|2021-06-25 12:50:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624625440000|2021-06-25 12:50:40|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624625450000|2021-06-25 12:50:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624625460000|2021-06-25 12:51:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624625480000|2021-06-25 12:51:20|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|4
1624625490000|2021-06-25 12:51:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624625500000|2021-06-25 12:51:40|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|4
1624625510000|2021-06-25 12:51:50|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2913.3|2907.3|5
1624625540000|2021-06-25 12:52:20|2914.4|2908.4|2914.8|2908.8|2914.9|2908.9|2914.4|2908.4|5
1624625550000|2021-06-25 12:52:30|2914.5|2908.5|2914.9|2908.9|2914.9|2908.9|2914.5|2908.5|3
1624625570000|2021-06-25 12:52:50|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624625620000|2021-06-25 12:53:40|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1624625630000|2021-06-25 12:53:50|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1624625650000|2021-06-25 12:54:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624625670000|2021-06-25 12:54:30|2915.6|2909.6|2915.3|2909.3|2915.6|2909.6|2914.8|2908.8|5
1624625690000|2021-06-25 12:54:50|2915.5|2909.5|2915.4|2909.4|2915.8|2909.8|2915.4|2909.4|3
1624625710000|2021-06-25 12:55:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624625720000|2021-06-25 12:55:20|2915.5|2909.5|2914.6|2908.6|2915.5|2909.5|2914.6|2908.6|3
1624625730000|2021-06-25 12:55:30|2914.5|2908.5|2912.8|2906.8|2914.5|2908.5|2912.4|2906.4|7
1624625750000|2021-06-25 12:55:50|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1624625760000|2021-06-25 12:56:00|2912.4|2906.4|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|2
1624625770000|2021-06-25 12:56:10|2911.9|2905.9|2911.5|2905.5|2911.9|2905.9|2911.4|2905.4|4
1624625780000|2021-06-25 12:56:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624625800000|2021-06-25 12:56:40|2911.5|2905.5|2911.1|2905.1|2911.5|2905.5|2911.1|2905.1|2
1624625810000|2021-06-25 12:56:50|2910.6|2904.6|2912.3|2906.3|2912.4|2906.4|2910.6|2904.6|7
1624625820000|2021-06-25 12:57:00|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1624625850000|2021-06-25 12:57:30|2912|2906|2912.1|2906.1|2912.1|2906.1|2912|2906|2
1624625860000|2021-06-25 12:57:40|2911.6|2905.6|2911|2905|2911.6|2905.6|2911|2905|3
1624625870000|2021-06-25 12:57:50|2910.4|2904.4|2910.8|2904.8|2910.8|2904.8|2910.4|2904.4|2
1624625880000|2021-06-25 12:58:00|2911.1|2905.1|2912.4|2906.4|2912.4|2906.4|2911.1|2905.1|4
1624625890000|2021-06-25 12:58:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.3|2906.3|4
1624625900000|2021-06-25 12:58:20|2912.8|2906.8|2911.1|2905.1|2912.8|2906.8|2911.1|2905.1|4
1624625910000|2021-06-25 12:58:30|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1624625920000|2021-06-25 12:58:40|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1624625930000|2021-06-25 12:58:50|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|4
1624625940000|2021-06-25 12:59:00|2909.9|2903.9|2909.8|2903.8|2909.9|2903.9|2909.4|2903.4|5
1624625950000|2021-06-25 12:59:10|2910|2904|2910|2904|2911.1|2905.1|2910|2904|8
1624625960000|2021-06-25 12:59:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1624625970000|2021-06-25 12:59:30|2910.9|2904.9|2911.4|2905.4|2911.4|2905.4|2910.9|2904.9|5
1624625980000|2021-06-25 12:59:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624625990000|2021-06-25 12:59:50|2911.4|2905.4|2910.8|2904.8|2911.4|2905.4|2910.5|2904.5|4
1624626000000|2021-06-25 13:00:00|2911.1|2905.1|2912.5|2906.5|2913|2907|2910.9|2904.9|11
1624626010000|2021-06-25 13:00:10|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.5|2906.5|12
1624626020000|2021-06-25 13:00:20|2913.4|2907.4|2914.5|2908.5|2914.8|2908.8|2913.4|2907.4|6
1624626030000|2021-06-25 13:00:30|2914.1|2908.1|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|6
1624626040000|2021-06-25 13:00:40|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|4
1624626050000|2021-06-25 13:00:50|2914.8|2908.8|2914|2908|2914.9|2908.9|2914|2908|9
1624626060000|2021-06-25 13:01:00|2914.3|2908.3|2914|2908|2914.5|2908.5|2913.9|2907.9|8
1624626070000|2021-06-25 13:01:10|2914.3|2908.3|2913.3|2907.3|2914.5|2908.5|2913.3|2907.3|12
1624626080000|2021-06-25 13:01:20|2913|2907|2913.3|2907.3|2913.3|2907.3|2912.9|2906.9|9
1624626090000|2021-06-25 13:01:30|2913.5|2907.5|2914.5|2908.5|2914.8|2908.8|2913.5|2907.5|13
1624626100000|2021-06-25 13:01:40|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|4
1624626110000|2021-06-25 13:01:50|2914.8|2908.8|2914.6|2908.6|2914.8|2908.8|2914.5|2908.5|5
1624626120000|2021-06-25 13:02:00|2914.9|2908.9|2915.4|2909.4|2915.6|2909.6|2914.9|2908.9|6
1624626130000|2021-06-25 13:02:10|2915.6|2909.6|2916.1|2910.1|2916.1|2910.1|2915.6|2909.6|2
1624626140000|2021-06-25 13:02:20|2916.4|2910.4|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|3
1624626150000|2021-06-25 13:02:30|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|6
1624626160000|2021-06-25 13:02:40|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624626170000|2021-06-25 13:02:50|2915.3|2909.3|2915.4|2909.4|2915.9|2909.9|2914|2908|10
1624626180000|2021-06-25 13:03:00|2915.1|2909.1|2914.3|2908.3|2915.1|2909.1|2914.3|2908.3|7
1624626190000|2021-06-25 13:03:10|2914|2908|2914.1|2908.1|2914.1|2908.1|2913.8|2907.8|8
1624626200000|2021-06-25 13:03:20|2914.4|2908.4|2915.8|2909.8|2915.8|2909.8|2914.3|2908.3|8
1624626210000|2021-06-25 13:03:30|2916|2910|2916.3|2910.3|2916.6|2910.6|2915.5|2909.5|9
1624626220000|2021-06-25 13:03:40|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1624626230000|2021-06-25 13:03:50|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1624626240000|2021-06-25 13:04:00|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1624626250000|2021-06-25 13:04:10|2917.4|2911.4|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|7
1624626260000|2021-06-25 13:04:20|2917.6|2911.6|2918.8|2912.8|2919.1|2913.1|2917.6|2911.6|8
1624626270000|2021-06-25 13:04:30|2918.9|2912.9|2919.4|2913.4|2919.6|2913.6|2918.9|2912.9|5
1624626280000|2021-06-25 13:04:40|2919.6|2913.6|2921.3|2915.3|2921.3|2915.3|2919.6|2913.6|2
1624626290000|2021-06-25 13:04:50|2920.8|2914.8|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|3
1624626300000|2021-06-25 13:05:00|2921|2915|2921.1|2915.1|2921.1|2915.1|2920.8|2914.8|4
1624626310000|2021-06-25 13:05:10|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2920.5|2914.5|6
1624626320000|2021-06-25 13:05:20|2921|2915|2920.4|2914.4|2921.5|2915.5|2920.4|2914.4|8
1624626330000|2021-06-25 13:05:30|2920.3|2914.3|2919.3|2913.3|2920.4|2914.4|2919.3|2913.3|7
1624626340000|2021-06-25 13:05:40|2919|2913|2919|2913|2919.3|2913.3|2918.5|2912.5|10
1624626350000|2021-06-25 13:05:50|2918.8|2912.8|2917.8|2911.8|2918.8|2912.8|2917.5|2911.5|19
1624626360000|2021-06-25 13:06:00|2917.9|2911.9|2918.8|2912.8|2919.1|2913.1|2917.8|2911.8|10
1624626370000|2021-06-25 13:06:10|2919|2913|2918.5|2912.5|2919.3|2913.3|2918.4|2912.4|14
1624626380000|2021-06-25 13:06:20|2919|2913|2920.4|2914.4|2920.4|2914.4|2919|2913|6
1624626390000|2021-06-25 13:06:30|2920.6|2914.6|2920.8|2914.8|2921.4|2915.4|2920.5|2914.5|8
1624626400000|2021-06-25 13:06:40|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1624626410000|2021-06-25 13:06:50|2920.5|2914.5|2920.8|2914.8|2921.3|2915.3|2920.5|2914.5|5
1624626420000|2021-06-25 13:07:00|2920.5|2914.5|2919.3|2913.3|2920.5|2914.5|2919.3|2913.3|7
1624626430000|2021-06-25 13:07:10|2919.5|2913.5|2919.3|2913.3|2919.8|2913.8|2919.3|2913.3|8
1624626440000|2021-06-25 13:07:20|2919|2913|2918|2912|2919|2913|2918|2912|5
1624626450000|2021-06-25 13:07:30|2918.3|2912.3|2919.3|2913.3|2919.3|2913.3|2918|2912|5
1624626460000|2021-06-25 13:07:40|2919.5|2913.5|2919|2913|2919.8|2913.8|2918.3|2912.3|10
1624626470000|2021-06-25 13:07:50|2918.8|2912.8|2918|2912|2918.8|2912.8|2917.9|2911.9|13
1624626480000|2021-06-25 13:08:00|2917.8|2911.8|2918.8|2912.8|2919.4|2913.4|2917.8|2911.8|12
1624626490000|2021-06-25 13:08:10|2919.4|2913.4|2920.5|2914.5|2920.6|2914.6|2919.4|2913.4|10
1624626500000|2021-06-25 13:08:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624626510000|2021-06-25 13:08:30|2920.8|2914.8|2921.6|2915.6|2921.6|2915.6|2920.8|2914.8|4
1624626520000|2021-06-25 13:08:40|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|4
1624626530000|2021-06-25 13:08:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624626540000|2021-06-25 13:09:00|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|3
1624626550000|2021-06-25 13:09:10|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|2
1624626560000|2021-06-25 13:09:20|2919.8|2913.8|2918.6|2912.6|2919.8|2913.8|2918.6|2912.6|5
1624626570000|2021-06-25 13:09:30|2918.4|2912.4|2918.5|2912.5|2918.5|2912.5|2918.4|2912.4|2
1624626580000|2021-06-25 13:09:40|2918.4|2912.4|2918.5|2912.5|2918.5|2912.5|2917.6|2911.6|5
1624626590000|2021-06-25 13:09:50|2918.4|2912.4|2918|2912|2918.4|2912.4|2917.8|2911.8|9
1624626600000|2021-06-25 13:10:00|2917.3|2911.3|2916.6|2910.6|2917.3|2911.3|2916.6|2910.6|5
1624626610000|2021-06-25 13:10:10|2916.9|2910.9|2915.8|2909.8|2916.9|2910.9|2915.8|2909.8|12
1624626620000|2021-06-25 13:10:20|2915.9|2909.9|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|6
1624626630000|2021-06-25 13:10:30|2916.6|2910.6|2916.4|2910.4|2916.9|2910.9|2916.4|2910.4|4
1624626640000|2021-06-25 13:10:40|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1624626650000|2021-06-25 13:10:50|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.4|2909.4|7
1624626660000|2021-06-25 13:11:00|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2914.9|2908.9|6
1624626670000|2021-06-25 13:11:10|2915.8|2909.8|2915.4|2909.4|2915.8|2909.8|2915.4|2909.4|5
1624626680000|2021-06-25 13:11:20|2915.5|2909.5|2915.8|2909.8|2916|2910|2915.5|2909.5|4
1624626690000|2021-06-25 13:11:30|2916|2910|2915.9|2909.9|2916.3|2910.3|2915.9|2909.9|6
1624626700000|2021-06-25 13:11:40|2916.3|2910.3|2915.9|2909.9|2916.3|2910.3|2915.1|2909.1|8
1624626710000|2021-06-25 13:11:50|2916.1|2910.1|2915.6|2909.6|2916.5|2910.5|2915.6|2909.6|7
1624626720000|2021-06-25 13:12:00|2915.8|2909.8|2915.6|2909.6|2915.8|2909.8|2915.4|2909.4|6
1624626730000|2021-06-25 13:12:10|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2914.6|2908.6|6
1624626740000|2021-06-25 13:12:20|2915.4|2909.4|2915.9|2909.9|2915.9|2909.9|2915.4|2909.4|5
1624626750000|2021-06-25 13:12:30|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1624626760000|2021-06-25 13:12:40|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|6
1624626770000|2021-06-25 13:12:50|2915.1|2909.1|2915|2909|2915.1|2909.1|2914.6|2908.6|5
1624626780000|2021-06-25 13:13:00|2915.3|2909.3|2915.4|2909.4|2915.5|2909.5|2915.1|2909.1|7
1624626790000|2021-06-25 13:13:10|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|3
1624626800000|2021-06-25 13:13:20|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.1|2909.1|12
1624626810000|2021-06-25 13:13:30|2916|2910|2915.9|2909.9|2916|2910|2915.9|2909.9|2
1624626830000|2021-06-25 13:13:50|2916.1|2910.1|2916.9|2910.9|2916.9|2910.9|2916.1|2910.1|4
1624626840000|2021-06-25 13:14:00|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624626860000|2021-06-25 13:14:20|2916.8|2910.8|2916.6|2910.6|2916.8|2910.8|2915.9|2909.9|9
1624626870000|2021-06-25 13:14:30|2916.3|2910.3|2917|2911|2917|2911|2916|2910|5
1624626890000|2021-06-25 13:14:50|2917.5|2911.5|2917.4|2911.4|2918.1|2912.1|2917.3|2911.3|7
1624626900000|2021-06-25 13:15:00|2917.5|2911.5|2918.4|2912.4|2918.4|2912.4|2917.5|2911.5|4
1624626910000|2021-06-25 13:15:10|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.4|2912.4|2
1624626920000|2021-06-25 13:15:20|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2917.1|2911.1|6
1624626930000|2021-06-25 13:15:30|2917.4|2911.4|2917.5|2911.5|2917.6|2911.6|2917.1|2911.1|7
1624626940000|2021-06-25 13:15:40|2917.4|2911.4|2917.4|2911.4|2917.5|2911.5|2917.1|2911.1|5
1624626950000|2021-06-25 13:15:50|2917.1|2911.1|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|4
1624626960000|2021-06-25 13:16:00|2916.5|2910.5|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|5
1624626970000|2021-06-25 13:16:10|2915.4|2909.4|2914.3|2908.3|2915.4|2909.4|2914.1|2908.1|8
1624626980000|2021-06-25 13:16:20|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|3
1624626990000|2021-06-25 13:16:30|2913.3|2907.3|2914.4|2908.4|2914.4|2908.4|2913.1|2907.1|8
1624627000000|2021-06-25 13:16:40|2914.8|2908.8|2914.4|2908.4|2914.9|2908.9|2914.4|2908.4|4
1624627010000|2021-06-25 13:16:50|2914.8|2908.8|2914.9|2908.9|2915|2909|2914.5|2908.5|5
1624627020000|2021-06-25 13:17:00|2914.5|2908.5|2915.3|2909.3|2915.5|2909.5|2914.5|2908.5|5
1624627030000|2021-06-25 13:17:10|2914.9|2908.9|2914.9|2908.9|2915|2909|2914.4|2908.4|4
1624627040000|2021-06-25 13:17:20|2915.1|2909.1|2913.8|2907.8|2915.1|2909.1|2913.4|2907.4|10
1624627050000|2021-06-25 13:17:30|2914|2908|2912.9|2906.9|2914.3|2908.3|2912.9|2906.9|5
1624627060000|2021-06-25 13:17:40|2912.8|2906.8|2912.4|2906.4|2912.8|2906.8|2912.1|2906.1|4
1624627080000|2021-06-25 13:18:00|2912.8|2906.8|2913.9|2907.9|2914.1|2908.1|2912.8|2906.8|9
1624627090000|2021-06-25 13:18:10|2912.9|2906.9|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|2
1624627100000|2021-06-25 13:18:20|2913.1|2907.1|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|4
1624627110000|2021-06-25 13:18:30|2912.1|2906.1|2912.4|2906.4|2912.6|2906.6|2911.9|2905.9|8
1624627120000|2021-06-25 13:18:40|2912.6|2906.6|2912.9|2906.9|2913|2907|2912.6|2906.6|4
1624627130000|2021-06-25 13:18:50|2913|2907|2912.9|2906.9|2913|2907|2912.9|2906.9|2
1624627140000|2021-06-25 13:19:00|2913|2907|2914.1|2908.1|2914.1|2908.1|2913|2907|5
1624627150000|2021-06-25 13:19:10|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|3
1624627160000|2021-06-25 13:19:20|2914.6|2908.6|2915.5|2909.5|2915.5|2909.5|2914.1|2908.1|9
1624627170000|2021-06-25 13:19:30|2915.8|2909.8|2915.6|2909.6|2916.5|2910.5|2915.6|2909.6|8
1624627180000|2021-06-25 13:19:40|2915.4|2909.4|2914.9|2908.9|2915.4|2909.4|2914.4|2908.4|5
1624627190000|2021-06-25 13:19:50|2915.1|2909.1|2916.4|2910.4|2916.4|2910.4|2915.1|2909.1|6
1624627200000|2021-06-25 13:20:00|2916.1|2910.1|2915.4|2909.4|2916.1|2910.1|2915.1|2909.1|8
1624627210000|2021-06-25 13:20:10|2915.5|2909.5|2915.8|2909.8|2916.8|2910.8|2915.5|2909.5|9
1624627220000|2021-06-25 13:20:20|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624627230000|2021-06-25 13:20:30|2914.9|2908.9|2915.8|2909.8|2915.8|2909.8|2914.9|2908.9|5
1624627240000|2021-06-25 13:20:40|2915.5|2909.5|2915.1|2909.1|2915.8|2909.8|2915.1|2909.1|8
1624627250000|2021-06-25 13:20:50|2914.9|2908.9|2915|2909|2915.1|2909.1|2914.6|2908.6|8
1624627260000|2021-06-25 13:21:00|2915.3|2909.3|2915.9|2909.9|2916.1|2910.1|2915.3|2909.3|6
1624627270000|2021-06-25 13:21:10|2916.1|2910.1|2915|2909|2916.6|2910.6|2915|2909|9
1624627280000|2021-06-25 13:21:20|2915.3|2909.3|2915|2909|2915.5|2909.5|2915|2909|6
1624627290000|2021-06-25 13:21:30|2914.9|2908.9|2914|2908|2914.9|2908.9|2913.8|2907.8|7
1624627300000|2021-06-25 13:21:40|2913.6|2907.6|2913.8|2907.8|2914|2908|2913.5|2907.5|6
1624627310000|2021-06-25 13:21:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2912.5|2906.5|6
1624627320000|2021-06-25 13:22:00|2913.5|2907.5|2914.4|2908.4|2914.4|2908.4|2913.5|2907.5|3
1624627330000|2021-06-25 13:22:10|2915.1|2909.1|2915.3|2909.3|2915.3|2909.3|2915.1|2909.1|2
1624627340000|2021-06-25 13:22:20|2915.5|2909.5|2915.6|2909.6|2915.6|2909.6|2915|2909|7
1624627350000|2021-06-25 13:22:30|2915.9|2909.9|2915.1|2909.1|2915.9|2909.9|2915.1|2909.1|2
1624627370000|2021-06-25 13:22:50|2915.3|2909.3|2915.8|2909.8|2916.3|2910.3|2915.3|2909.3|7
1624627380000|2021-06-25 13:23:00|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624627400000|2021-06-25 13:23:20|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|6
1624627410000|2021-06-25 13:23:30|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.5|2908.5|8
1624627420000|2021-06-25 13:23:40|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915.3|2909.3|4
1624627430000|2021-06-25 13:23:50|2915.1|2909.1|2914.5|2908.5|2915.1|2909.1|2914.5|2908.5|4
1624627440000|2021-06-25 13:24:00|2913.9|2907.9|2914.6|2908.6|2914.6|2908.6|2913.9|2907.9|4
1624627460000|2021-06-25 13:24:20|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1624627470000|2021-06-25 13:24:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624627480000|2021-06-25 13:24:40|2914.6|2908.6|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|4
1624627490000|2021-06-25 13:24:50|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1624627500000|2021-06-25 13:25:00|2914.6|2908.6|2913.6|2907.6|2914.6|2908.6|2913.6|2907.6|6
1624627510000|2021-06-25 13:25:10|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|9
1624627520000|2021-06-25 13:25:20|2914.5|2908.5|2914|2908|2914.8|2908.8|2914|2908|4
1624627530000|2021-06-25 13:25:30|2914.3|2908.3|2913.3|2907.3|2914.3|2908.3|2913.3|2907.3|7
1624627540000|2021-06-25 13:25:40|2913.6|2907.6|2914|2908|2914.3|2908.3|2913.6|2907.6|7
1624627590000|2021-06-25 13:26:30|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624627600000|2021-06-25 13:26:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1624627610000|2021-06-25 13:26:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624627620000|2021-06-25 13:27:00|2914.1|2908.1|2913.8|2907.8|2914.3|2908.3|2913.4|2907.4|9
1624627630000|2021-06-25 13:27:10|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|5
1624627660000|2021-06-25 13:27:40|2914.8|2908.8|2915|2909|2915.8|2909.8|2914.5|2908.5|13
1624627680000|2021-06-25 13:28:00|2915.4|2909.4|2915.3|2909.3|2915.4|2909.4|2915|2909|3
1624627690000|2021-06-25 13:28:10|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624627700000|2021-06-25 13:28:20|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.6|2909.6|4
1624627710000|2021-06-25 13:28:30|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1624627730000|2021-06-25 13:28:50|2915.6|2909.6|2915.8|2909.8|2916.3|2910.3|2915.6|2909.6|9
1624627740000|2021-06-25 13:29:00|2916.3|2910.3|2916.4|2910.4|2916.4|2910.4|2916.3|2910.3|2
1624627750000|2021-06-25 13:29:10|2916.5|2910.5|2915.9|2909.9|2916.5|2910.5|2915.9|2909.9|3
1624627760000|2021-06-25 13:29:20|2916.1|2910.1|2915.8|2909.8|2916.4|2910.4|2915.8|2909.8|4
1624627770000|2021-06-25 13:29:30|2915.5|2909.5|2915.1|2909.1|2915.5|2909.5|2915.1|2909.1|3
1624627780000|2021-06-25 13:29:40|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1624627790000|2021-06-25 13:29:50|2915.5|2909.5|2914.6|2908.6|2915.5|2909.5|2914.6|2908.6|6
1624627800000|2021-06-25 13:30:00|2914.9|2908.9|2914.6|2908.6|2915.1|2909.1|2914.4|2908.4|7
1624627810000|2021-06-25 13:30:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2913.4|2907.4|7
1624627820000|2021-06-25 13:30:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624627830000|2021-06-25 13:30:30|2914.9|2908.9|2915.5|2909.5|2915.5|2909.5|2914.9|2908.9|9
1624627840000|2021-06-25 13:30:40|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1624627850000|2021-06-25 13:30:50|2915.9|2909.9|2917.4|2911.4|2917.9|2911.9|2915.9|2909.9|11
1624627860000|2021-06-25 13:31:00|2917|2911|2916.3|2910.3|2917|2911|2916.1|2910.1|5
1624627870000|2021-06-25 13:31:10|2916.8|2910.8|2917.4|2911.4|2917.8|2911.8|2916.8|2910.8|5
1624627880000|2021-06-25 13:31:20|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2917.1|2911.1|2
1624627900000|2021-06-25 13:31:40|2917.1|2911.1|2915.9|2909.9|2917.3|2911.3|2915.9|2909.9|5
1624627910000|2021-06-25 13:31:50|2915.6|2909.6|2917|2911|2917|2911|2915|2909|12
1624627920000|2021-06-25 13:32:00|2916.8|2910.8|2916.4|2910.4|2916.8|2910.8|2916.4|2910.4|2
1624627930000|2021-06-25 13:32:10|2916.8|2910.8|2917.1|2911.1|2917.4|2911.4|2916.8|2910.8|3
1624627940000|2021-06-25 13:32:20|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.4|2910.4|10
1624627950000|2021-06-25 13:32:30|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1624627960000|2021-06-25 13:32:40|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.5|2910.5|5
1624627970000|2021-06-25 13:32:50|2916.4|2910.4|2915.9|2909.9|2916.4|2910.4|2915.9|2909.9|3
1624627980000|2021-06-25 13:33:00|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.1|2909.1|6
1624627990000|2021-06-25 13:33:10|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624628000000|2021-06-25 13:33:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624628010000|2021-06-25 13:33:30|2915.1|2909.1|2915.4|2909.4|2915.8|2909.8|2915.1|2909.1|6
1624628020000|2021-06-25 13:33:40|2915.5|2909.5|2915.6|2909.6|2915.9|2909.9|2915.5|2909.5|3
1624628030000|2021-06-25 13:33:50|2915.8|2909.8|2916.5|2910.5|2916.8|2910.8|2915.8|2909.8|5
1624628040000|2021-06-25 13:34:00|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624628050000|2021-06-25 13:34:10|2916.6|2910.6|2915.4|2909.4|2916.6|2910.6|2915.4|2909.4|9
1624628060000|2021-06-25 13:34:20|2915.1|2909.1|2915.3|2909.3|2915.3|2909.3|2914.9|2908.9|6
1624628070000|2021-06-25 13:34:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1624628080000|2021-06-25 13:34:40|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914.6|2908.6|3
1624628090000|2021-06-25 13:34:50|2914.5|2908.5|2914.1|2908.1|2914.5|2908.5|2914.1|2908.1|4
1624628100000|2021-06-25 13:35:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624628110000|2021-06-25 13:35:10|2913|2907|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|5
1624628120000|2021-06-25 13:35:20|2912.1|2906.1|2912.5|2906.5|2912.5|2906.5|2912.1|2906.1|3
1624628130000|2021-06-25 13:35:30|2912.8|2906.8|2912.1|2906.1|2912.8|2906.8|2911.6|2905.6|6
1624628150000|2021-06-25 13:35:50|2912.4|2906.4|2911.9|2905.9|2912.9|2906.9|2911.9|2905.9|6
1624628160000|2021-06-25 13:36:00|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|4
1624628170000|2021-06-25 13:36:10|2913.1|2907.1|2912.1|2906.1|2913.1|2907.1|2912.1|2906.1|4
1624628180000|2021-06-25 13:36:20|2911.9|2905.9|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|8
1624628190000|2021-06-25 13:36:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624628200000|2021-06-25 13:36:40|2911|2905|2910.6|2904.6|2911|2905|2910.6|2904.6|2
1624628210000|2021-06-25 13:36:50|2910.4|2904.4|2910.9|2904.9|2911.3|2905.3|2910.4|2904.4|5
1624628220000|2021-06-25 13:37:00|2910.6|2904.6|2910.4|2904.4|2910.9|2904.9|2910.4|2904.4|4
1624628230000|2021-06-25 13:37:10|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|3
1624628240000|2021-06-25 13:37:20|2909.9|2903.9|2910.1|2904.1|2910.1|2904.1|2909.9|2903.9|2
1624628250000|2021-06-25 13:37:30|2910.3|2904.3|2911.3|2905.3|2911.3|2905.3|2910.3|2904.3|5
1624628260000|2021-06-25 13:37:40|2911.6|2905.6|2912.1|2906.1|2912.1|2906.1|2911.6|2905.6|3
1624628270000|2021-06-25 13:37:50|2911.9|2905.9|2911.3|2905.3|2911.9|2905.9|2911.1|2905.1|8
1624628280000|2021-06-25 13:38:00|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.4|2905.4|4
1624628290000|2021-06-25 13:38:10|2911.4|2905.4|2911|2905|2911.4|2905.4|2910.9|2904.9|5
1624628300000|2021-06-25 13:38:20|2911.3|2905.3|2910.4|2904.4|2911.3|2905.3|2910.4|2904.4|4
1624628310000|2021-06-25 13:38:30|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1624628320000|2021-06-25 13:38:40|2911|2905|2911.4|2905.4|2911.9|2905.9|2911|2905|4
1624628330000|2021-06-25 13:38:50|2911.5|2905.5|2911.4|2905.4|2911.5|2905.5|2911.4|2905.4|4
1624628340000|2021-06-25 13:39:00|2911.5|2905.5|2910.3|2904.3|2911.5|2905.5|2910.3|2904.3|8
1624628350000|2021-06-25 13:39:10|2910.5|2904.5|2909.6|2903.6|2911|2905|2909.6|2903.6|7
1624628360000|2021-06-25 13:39:20|2909.4|2903.4|2910|2904|2910|2904|2909.1|2903.1|8
1624628370000|2021-06-25 13:39:30|2910.9|2904.9|2910.4|2904.4|2911|2905|2910.4|2904.4|6
1624628380000|2021-06-25 13:39:40|2910.6|2904.6|2911.9|2905.9|2911.9|2905.9|2910.6|2904.6|6
1624628390000|2021-06-25 13:39:50|2912.1|2906.1|2911.3|2905.3|2912.3|2906.3|2911.3|2905.3|11
1624628400000|2021-06-25 13:40:00|2911.5|2905.5|2910.9|2904.9|2911.8|2905.8|2910.9|2904.9|10
1624628410000|2021-06-25 13:40:10|2911|2905|2909.6|2903.6|2911|2905|2909.6|2903.6|6
1624628430000|2021-06-25 13:40:30|2909.4|2903.4|2909.6|2903.6|2909.9|2903.9|2909.4|2903.4|6
1624628440000|2021-06-25 13:40:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.1|2903.1|7
1624628450000|2021-06-25 13:40:50|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1624628460000|2021-06-25 13:41:00|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|3
1624628470000|2021-06-25 13:41:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.1|2903.1|8
1624628480000|2021-06-25 13:41:20|2909.6|2903.6|2909.1|2903.1|2909.6|2903.6|2909.1|2903.1|3
1624628490000|2021-06-25 13:41:30|2908.9|2902.9|2909|2903|2909|2903|2908.4|2902.4|5
1624628500000|2021-06-25 13:41:40|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1624628510000|2021-06-25 13:41:50|2908.9|2902.9|2907.9|2901.9|2909.1|2903.1|2907.9|2901.9|12
1624628520000|2021-06-25 13:42:00|2907.6|2901.6|2906.9|2900.9|2907.6|2901.6|2906.6|2900.6|5
1624628530000|2021-06-25 13:42:10|2907.1|2901.1|2907.9|2901.9|2907.9|2901.9|2907.1|2901.1|2
1624628540000|2021-06-25 13:42:20|2907.4|2901.4|2907.6|2901.6|2908|2902|2907.4|2901.4|4
1624628550000|2021-06-25 13:42:30|2907.8|2901.8|2906.6|2900.6|2907.8|2901.8|2906.6|2900.6|4
1624628560000|2021-06-25 13:42:40|2906.9|2900.9|2908|2902|2908|2902|2906.9|2900.9|5
1624628570000|2021-06-25 13:42:50|2907.4|2901.4|2907.8|2901.8|2908|2902|2907.4|2901.4|4
1624628580000|2021-06-25 13:43:00|2907.6|2901.6|2907.8|2901.8|2907.8|2901.8|2907.6|2901.6|2
1624628590000|2021-06-25 13:43:10|2908|2902|2907.9|2901.9|2908|2902|2907.8|2901.8|4
1624628600000|2021-06-25 13:43:20|2907.6|2901.6|2907.6|2901.6|2907.8|2901.8|2907.6|2901.6|3
1624628610000|2021-06-25 13:43:30|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1624628620000|2021-06-25 13:43:40|2906.9|2900.9|2906.4|2900.4|2906.9|2900.9|2905.9|2899.9|8
1624628630000|2021-06-25 13:43:50|2906.1|2900.1|2905.6|2899.6|2906.4|2900.4|2904.9|2898.9|9
1624628640000|2021-06-25 13:44:00|2905.4|2899.4|2904.4|2898.4|2905.9|2899.9|2904.4|2898.4|9
1624628650000|2021-06-25 13:44:10|2903.9|2897.9|2905.1|2899.1|2905.4|2899.4|2903.9|2897.9|7
1624628660000|2021-06-25 13:44:20|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.4|2898.4|10
1624628670000|2021-06-25 13:44:30|2905.4|2899.4|2905.8|2899.8|2906.1|2900.1|2905.4|2899.4|5
1624628680000|2021-06-25 13:44:40|2906.1|2900.1|2907.1|2901.1|2907.1|2901.1|2906.1|2900.1|10
1624628690000|2021-06-25 13:44:50|2907.4|2901.4|2906.6|2900.6|2907.9|2901.9|2906.6|2900.6|6
1624628700000|2021-06-25 13:45:00|2905.8|2899.8|2905.9|2899.9|2905.9|2899.9|2905.1|2899.1|5
1624628710000|2021-06-25 13:45:10|2906.1|2900.1|2905.3|2899.3|2906.1|2900.1|2905.3|2899.3|2
1624628730000|2021-06-25 13:45:30|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1624628740000|2021-06-25 13:45:40|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|2
1624628750000|2021-06-25 13:45:50|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|4
1624628760000|2021-06-25 13:46:00|2905.9|2899.9|2907.4|2901.4|2907.6|2901.6|2905.9|2899.9|6
1624628770000|2021-06-25 13:46:10|2906.9|2900.9|2908.1|2902.1|2908.3|2902.3|2906.9|2900.9|10
1624628780000|2021-06-25 13:46:20|2907.9|2901.9|2907.6|2901.6|2908.1|2902.1|2907.3|2901.3|7
1624628790000|2021-06-25 13:46:30|2907.9|2901.9|2907.8|2901.8|2909|2903|2907.8|2901.8|11
1624628800000|2021-06-25 13:46:40|2907.5|2901.5|2908|2902|2908.1|2902.1|2907.3|2901.3|7
1624628820000|2021-06-25 13:47:00|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|3
1624628830000|2021-06-25 13:47:10|2906.5|2900.5|2907.3|2901.3|2907.3|2901.3|2906.4|2900.4|6
1624628840000|2021-06-25 13:47:20|2907.5|2901.5|2907.9|2901.9|2908|2902|2907.4|2901.4|10
1624628850000|2021-06-25 13:47:30|2908.1|2902.1|2908.8|2902.8|2908.8|2902.8|2908.1|2902.1|5
1624628860000|2021-06-25 13:47:40|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.6|2902.6|5
1624628870000|2021-06-25 13:47:50|2909|2903|2909|2903|2909|2903|2908.9|2902.9|3
1624628880000|2021-06-25 13:48:00|2909.3|2903.3|2910.1|2904.1|2910.1|2904.1|2909.3|2903.3|3
1624628890000|2021-06-25 13:48:10|2910|2904|2909|2903|2910|2904|2909|2903|2
1624628900000|2021-06-25 13:48:20|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624628910000|2021-06-25 13:48:30|2908.5|2902.5|2908.6|2902.6|2908.6|2902.6|2908.5|2902.5|2
1624628920000|2021-06-25 13:48:40|2908.8|2902.8|2909|2903|2909.1|2903.1|2908.8|2902.8|6
1624628930000|2021-06-25 13:48:50|2908.8|2902.8|2910|2904|2910|2904|2908.8|2902.8|8
1624628940000|2021-06-25 13:49:00|2909.8|2903.8|2910.5|2904.5|2910.6|2904.6|2909.8|2903.8|3
1624628950000|2021-06-25 13:49:10|2910|2904|2910|2904|2910|2904|2910|2904|1
1624628960000|2021-06-25 13:49:20|2909.8|2903.8|2909.1|2903.1|2909.8|2903.8|2909.1|2903.1|2
1624628970000|2021-06-25 13:49:30|2909.3|2903.3|2910|2904|2910.4|2904.4|2909.3|2903.3|9
1624628980000|2021-06-25 13:49:40|2910.1|2904.1|2911|2905|2911|2905|2910|2904|6
1624628990000|2021-06-25 13:49:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624629000000|2021-06-25 13:50:00|2910.5|2904.5|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|6
1624629010000|2021-06-25 13:50:10|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|5
1624629020000|2021-06-25 13:50:20|2909.1|2903.1|2909|2903|2909.1|2903.1|2908.9|2902.9|3
1624629030000|2021-06-25 13:50:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624629040000|2021-06-25 13:50:40|2909.6|2903.6|2910.4|2904.4|2911.1|2905.1|2909.6|2903.6|10
1624629060000|2021-06-25 13:51:00|2910.6|2904.6|2910.9|2904.9|2911.1|2905.1|2910.6|2904.6|4
1624629070000|2021-06-25 13:51:10|2911|2905|2911|2905|2911|2905|2911|2905|1
1624629080000|2021-06-25 13:51:20|2911.1|2905.1|2911.4|2905.4|2911.6|2905.6|2911.1|2905.1|4
1624629090000|2021-06-25 13:51:30|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624629100000|2021-06-25 13:51:40|2911.9|2905.9|2912.6|2906.6|2912.6|2906.6|2911|2905|7
1624629110000|2021-06-25 13:51:50|2912.1|2906.1|2912.3|2906.3|2912.3|2906.3|2912.1|2906.1|2
1624629120000|2021-06-25 13:52:00|2912.4|2906.4|2912.6|2906.6|2912.6|2906.6|2912.4|2906.4|2
1624629130000|2021-06-25 13:52:10|2912.9|2906.9|2912.4|2906.4|2913.1|2907.1|2912.4|2906.4|4
1624629140000|2021-06-25 13:52:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.4|2905.4|3
1624629160000|2021-06-25 13:52:40|2911.8|2905.8|2911.4|2905.4|2911.8|2905.8|2911.4|2905.4|2
1624629170000|2021-06-25 13:52:50|2911.5|2905.5|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|2
1624629180000|2021-06-25 13:53:00|2912|2906|2912.4|2906.4|2912.6|2906.6|2912|2906|4
1624629190000|2021-06-25 13:53:10|2913.1|2907.1|2912|2906|2913.1|2907.1|2912|2906|3
1624629210000|2021-06-25 13:53:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1624629220000|2021-06-25 13:53:40|2912.4|2906.4|2913.6|2907.6|2913.6|2907.6|2912.4|2906.4|6
1624629260000|2021-06-25 13:54:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624629270000|2021-06-25 13:54:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624629280000|2021-06-25 13:54:40|2913.9|2907.9|2915.1|2909.1|2915.4|2909.4|2913.9|2907.9|9
1624629290000|2021-06-25 13:54:50|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1624629300000|2021-06-25 13:55:00|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|3
1624629310000|2021-06-25 13:55:10|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624629320000|2021-06-25 13:55:20|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1624629330000|2021-06-25 13:55:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|3
1624629340000|2021-06-25 13:55:40|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1624629360000|2021-06-25 13:56:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624629370000|2021-06-25 13:56:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624629380000|2021-06-25 13:56:20|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|3
1624629390000|2021-06-25 13:56:30|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|4
1624629400000|2021-06-25 13:56:40|2914.9|2908.9|2915.4|2909.4|2915.4|2909.4|2914.9|2908.9|2
1624629410000|2021-06-25 13:56:50|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624629420000|2021-06-25 13:57:00|2915.1|2909.1|2914.6|2908.6|2915.1|2909.1|2914|2908|4
1624629430000|2021-06-25 13:57:10|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1624629440000|2021-06-25 13:57:20|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624629450000|2021-06-25 13:57:30|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624629490000|2021-06-25 13:58:10|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.6|2908.6|3
1624629500000|2021-06-25 13:58:20|2915.1|2909.1|2915.6|2909.6|2915.6|2909.6|2915.1|2909.1|3
1624629530000|2021-06-25 13:58:50|2916.4|2910.4|2917.1|2911.1|2917.1|2911.1|2916.4|2910.4|5
1624629540000|2021-06-25 13:59:00|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1624629550000|2021-06-25 13:59:10|2916.9|2910.9|2917.4|2911.4|2917.4|2911.4|2916.9|2910.9|3
1624629560000|2021-06-25 13:59:20|2917.6|2911.6|2917.1|2911.1|2917.6|2911.6|2916.9|2910.9|4
1624629570000|2021-06-25 13:59:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|3
1624629580000|2021-06-25 13:59:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1624629590000|2021-06-25 13:59:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624629600000|2021-06-25 14:00:00|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|2
1624629610000|2021-06-25 14:00:10|2917.3|2911.3|2917.4|2911.4|2918.6|2912.6|2917.3|2911.3|10
1624629620000|2021-06-25 14:00:20|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1624629630000|2021-06-25 14:00:30|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624629640000|2021-06-25 14:00:40|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|4
1624629650000|2021-06-25 14:00:50|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.4|2911.4|2
1624629660000|2021-06-25 14:01:00|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|4
1624629670000|2021-06-25 14:01:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624629680000|2021-06-25 14:01:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624629700000|2021-06-25 14:01:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624629710000|2021-06-25 14:01:50|2917.3|2911.3|2916|2910|2917.3|2911.3|2916|2910|7
1624629730000|2021-06-25 14:02:10|2916.3|2910.3|2917.1|2911.1|2917.1|2911.1|2916.3|2910.3|4
1624629750000|2021-06-25 14:02:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|3
1624629760000|2021-06-25 14:02:40|2917.8|2911.8|2917.6|2911.6|2917.8|2911.8|2917.6|2911.6|2
1624629770000|2021-06-25 14:02:50|2918|2912|2917.5|2911.5|2918|2912|2917.5|2911.5|3
1624629780000|2021-06-25 14:03:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1624629800000|2021-06-25 14:03:20|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|2
1624629810000|2021-06-25 14:03:30|2916.1|2910.1|2915.9|2909.9|2916.1|2910.1|2915.9|2909.9|2
1624629820000|2021-06-25 14:03:40|2915.6|2909.6|2915.9|2909.9|2916|2910|2915.6|2909.6|5
1624629830000|2021-06-25 14:03:50|2915.6|2909.6|2915.3|2909.3|2915.6|2909.6|2914.8|2908.8|5
1624629840000|2021-06-25 14:04:00|2915.1|2909.1|2914.8|2908.8|2915.1|2909.1|2914.8|2908.8|2
1624629850000|2021-06-25 14:04:10|2915|2909|2914.3|2908.3|2915|2909|2914.3|2908.3|4
1624629860000|2021-06-25 14:04:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624629870000|2021-06-25 14:04:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624629880000|2021-06-25 14:04:40|2914.4|2908.4|2913.8|2907.8|2914.4|2908.4|2913.8|2907.8|2
1624629890000|2021-06-25 14:04:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624629900000|2021-06-25 14:05:00|2914.3|2908.3|2913.4|2907.4|2914.3|2908.3|2913.4|2907.4|3
1624629910000|2021-06-25 14:05:10|2913.3|2907.3|2913.6|2907.6|2913.6|2907.6|2913.3|2907.3|3
1624629920000|2021-06-25 14:05:20|2913.9|2907.9|2915|2909|2915|2909|2913.9|2907.9|7
1624629930000|2021-06-25 14:05:30|2915.4|2909.4|2915.9|2909.9|2916|2910|2915.4|2909.4|6
1624629940000|2021-06-25 14:05:40|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|2
1624629950000|2021-06-25 14:05:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624629960000|2021-06-25 14:06:00|2915.8|2909.8|2915|2909|2915.8|2909.8|2914.6|2908.6|6
1624629970000|2021-06-25 14:06:10|2914.9|2908.9|2914.8|2908.8|2914.9|2908.9|2914.3|2908.3|4
1624629980000|2021-06-25 14:06:20|2915.1|2909.1|2914.3|2908.3|2915.1|2909.1|2914.3|2908.3|4
1624630000000|2021-06-25 14:06:40|2914.1|2908.1|2913.8|2907.8|2914.1|2908.1|2913.6|2907.6|3
1624630010000|2021-06-25 14:06:50|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.3|2907.3|5
1624630020000|2021-06-25 14:07:00|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|3
1624630030000|2021-06-25 14:07:10|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2912.9|2906.9|4
1624630040000|2021-06-25 14:07:20|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1624630050000|2021-06-25 14:07:30|2913.1|2907.1|2912.6|2906.6|2913.1|2907.1|2912.6|2906.6|3
1624630060000|2021-06-25 14:07:40|2912.4|2906.4|2911.6|2905.6|2912.4|2906.4|2911.6|2905.6|5
1624630070000|2021-06-25 14:07:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624630090000|2021-06-25 14:08:10|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1624630100000|2021-06-25 14:08:20|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624630120000|2021-06-25 14:08:40|2912.1|2906.1|2913.4|2907.4|2913.4|2907.4|2912.1|2906.1|5
1624630130000|2021-06-25 14:08:50|2913.1|2907.1|2912.6|2906.6|2913.4|2907.4|2912.6|2906.6|7
1624630140000|2021-06-25 14:09:00|2912.9|2906.9|2913.4|2907.4|2913.6|2907.6|2912.9|2906.9|4
1624630150000|2021-06-25 14:09:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.5|2907.5|5
1624630160000|2021-06-25 14:09:20|2913.5|2907.5|2913.6|2907.6|2913.6|2907.6|2913.5|2907.5|2
1624630170000|2021-06-25 14:09:30|2913.9|2907.9|2913.8|2907.8|2914.1|2908.1|2913.6|2907.6|5
1624630180000|2021-06-25 14:09:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624630190000|2021-06-25 14:09:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624630200000|2021-06-25 14:10:00|2913.9|2907.9|2915.1|2909.1|2915.1|2909.1|2913.9|2907.9|6
1624630210000|2021-06-25 14:10:10|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|4
1624630220000|2021-06-25 14:10:20|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1624630230000|2021-06-25 14:10:30|2915.4|2909.4|2915.8|2909.8|2915.9|2909.9|2915.4|2909.4|4
1624630240000|2021-06-25 14:10:40|2916.1|2910.1|2916.6|2910.6|2916.6|2910.6|2916.1|2910.1|3
1624630270000|2021-06-25 14:11:10|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.9|2910.9|4
1624630280000|2021-06-25 14:11:20|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|3
1624630290000|2021-06-25 14:11:30|2916.9|2910.9|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|6
1624630300000|2021-06-25 14:11:40|2917.4|2911.4|2917.6|2911.6|2917.6|2911.6|2917.3|2911.3|3
1624630310000|2021-06-25 14:11:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624630330000|2021-06-25 14:12:10|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2917.4|2911.4|2
1624630350000|2021-06-25 14:12:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|3
1624630360000|2021-06-25 14:12:40|2917.4|2911.4|2916.6|2910.6|2917.4|2911.4|2916.6|2910.6|3
1624630370000|2021-06-25 14:12:50|2916.3|2910.3|2915.6|2909.6|2916.3|2910.3|2915.4|2909.4|7
1624630400000|2021-06-25 14:13:20|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|6
1624630410000|2021-06-25 14:13:30|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.1|2908.1|6
1624630420000|2021-06-25 14:13:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624630430000|2021-06-25 14:13:50|2915.4|2909.4|2914.4|2908.4|2915.6|2909.6|2913.8|2907.8|9
1624630440000|2021-06-25 14:14:00|2914.1|2908.1|2914.4|2908.4|2914.9|2908.9|2914.1|2908.1|5
1624630450000|2021-06-25 14:14:10|2914.1|2908.1|2912.9|2906.9|2914.1|2908.1|2912.9|2906.9|4
1624630460000|2021-06-25 14:14:20|2913|2907|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|3
1624630470000|2021-06-25 14:14:30|2912.9|2906.9|2910.5|2904.5|2912.9|2906.9|2910.5|2904.5|12
1624630480000|2021-06-25 14:14:40|2910|2904|2910.6|2904.6|2910.8|2904.8|2910|2904|7
1624630490000|2021-06-25 14:14:50|2910.8|2904.8|2910.5|2904.5|2910.8|2904.8|2910.4|2904.4|4
1624630500000|2021-06-25 14:15:00|2910.1|2904.1|2910.1|2904.1|2910.6|2904.6|2909.8|2903.8|8
1624630520000|2021-06-25 14:15:20|2910|2904|2911.1|2905.1|2911.1|2905.1|2910|2904|6
1624630530000|2021-06-25 14:15:30|2911.4|2905.4|2912.4|2906.4|2912.4|2906.4|2911.4|2905.4|5
1624630540000|2021-06-25 14:15:40|2912.6|2906.6|2912.6|2906.6|2912.9|2906.9|2912.4|2906.4|5
1624630550000|2021-06-25 14:15:50|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1624630560000|2021-06-25 14:16:00|2912.6|2906.6|2911.1|2905.1|2912.6|2906.6|2911|2905|7
1624630570000|2021-06-25 14:16:10|2910.9|2904.9|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|3
1624630580000|2021-06-25 14:16:20|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624630590000|2021-06-25 14:16:30|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1624630600000|2021-06-25 14:16:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624630610000|2021-06-25 14:16:50|2910.4|2904.4|2910.6|2904.6|2910.6|2904.6|2910.4|2904.4|2
1624630620000|2021-06-25 14:17:00|2910.9|2904.9|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|3
1624630630000|2021-06-25 14:17:10|2910|2904|2909.9|2903.9|2910|2904|2909.8|2903.8|3
1624630640000|2021-06-25 14:17:20|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|5
1624630650000|2021-06-25 14:17:30|2911.1|2905.1|2912.4|2906.4|2912.4|2906.4|2911.1|2905.1|5
1624630670000|2021-06-25 14:17:50|2912.6|2906.6|2912.8|2906.8|2913.1|2907.1|2912.5|2906.5|6
1624630680000|2021-06-25 14:18:00|2912.5|2906.5|2913.6|2907.6|2913.6|2907.6|2912.5|2906.5|9
1624630690000|2021-06-25 14:18:10|2913.1|2907.1|2912|2906|2913.1|2907.1|2912|2906|5
1624630700000|2021-06-25 14:18:20|2912.3|2906.3|2912.6|2906.6|2912.6|2906.6|2912.1|2906.1|5
1624630710000|2021-06-25 14:18:30|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1624630720000|2021-06-25 14:18:40|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.4|2906.4|4
1624630730000|2021-06-25 14:18:50|2912.6|2906.6|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|3
1624630740000|2021-06-25 14:19:00|2912.4|2906.4|2913.1|2907.1|2913.1|2907.1|2912.4|2906.4|4
1624630750000|2021-06-25 14:19:10|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|4
1624630760000|2021-06-25 14:19:20|2914|2908|2913.9|2907.9|2914|2908|2913.6|2907.6|3
1624630780000|2021-06-25 14:19:40|2914.1|2908.1|2914.9|2908.9|2914.9|2908.9|2914.1|2908.1|2
1624630800000|2021-06-25 14:20:00|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|3
1624630810000|2021-06-25 14:20:10|2914.9|2908.9|2914.1|2908.1|2916.1|2910.1|2914.1|2908.1|10
1624630820000|2021-06-25 14:20:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2913.8|2907.8|5
1624630830000|2021-06-25 14:20:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624630860000|2021-06-25 14:21:00|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1624630870000|2021-06-25 14:21:10|2915.1|2909.1|2916.1|2910.1|2916.1|2910.1|2915.1|2909.1|4
1624630880000|2021-06-25 14:21:20|2916.4|2910.4|2915.8|2909.8|2916.4|2910.4|2915.8|2909.8|4
1624630890000|2021-06-25 14:21:30|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1624630900000|2021-06-25 14:21:40|2916.4|2910.4|2917.4|2911.4|2917.6|2911.6|2916.4|2910.4|5
1624630910000|2021-06-25 14:21:50|2917.6|2911.6|2917.1|2911.1|2917.9|2911.9|2917.1|2911.1|11
1624630920000|2021-06-25 14:22:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624630930000|2021-06-25 14:22:10|2917.1|2911.1|2918.4|2912.4|2918.4|2912.4|2917.1|2911.1|6
1624630940000|2021-06-25 14:22:20|2918.1|2912.1|2917.4|2911.4|2918.1|2912.1|2917.4|2911.4|2
1624630950000|2021-06-25 14:22:30|2917|2911|2916.4|2910.4|2917.1|2911.1|2916.4|2910.4|4
1624630960000|2021-06-25 14:22:40|2916.6|2910.6|2916.3|2910.3|2916.9|2910.9|2916.3|2910.3|4
1624630970000|2021-06-25 14:22:50|2916.4|2910.4|2918.1|2912.1|2918.1|2912.1|2916.4|2910.4|7
1624630980000|2021-06-25 14:23:00|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624630990000|2021-06-25 14:23:10|2918.1|2912.1|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|3
1624631000000|2021-06-25 14:23:20|2918.4|2912.4|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|4
1624631010000|2021-06-25 14:23:30|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2916.9|2910.9|7
1624631020000|2021-06-25 14:23:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624631030000|2021-06-25 14:23:50|2917.6|2911.6|2918.4|2912.4|2918.4|2912.4|2917.6|2911.6|4
1624631040000|2021-06-25 14:24:00|2918.6|2912.6|2918.1|2912.1|2918.6|2912.6|2918.1|2912.1|3
1624631050000|2021-06-25 14:24:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624631060000|2021-06-25 14:24:20|2919.4|2913.4|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|2
1624631070000|2021-06-25 14:24:30|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1624631080000|2021-06-25 14:24:40|2918.5|2912.5|2918.1|2912.1|2918.5|2912.5|2917.9|2911.9|7
1624631090000|2021-06-25 14:24:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|3
1624631110000|2021-06-25 14:25:10|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|3
1624631120000|2021-06-25 14:25:20|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624631130000|2021-06-25 14:25:30|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2915.5|2909.5|10
1624631140000|2021-06-25 14:25:40|2917.1|2911.1|2917.6|2911.6|2917.6|2911.6|2917.1|2911.1|3
1624631150000|2021-06-25 14:25:50|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1624631160000|2021-06-25 14:26:00|2916.9|2910.9|2915.8|2909.8|2916.9|2910.9|2915.5|2909.5|6
1624631170000|2021-06-25 14:26:10|2916|2910|2916.6|2910.6|2916.6|2910.6|2916|2910|3
1624631180000|2021-06-25 14:26:20|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1624631190000|2021-06-25 14:26:30|2916.1|2910.1|2916.5|2910.5|2916.9|2910.9|2916.1|2910.1|5
1624631200000|2021-06-25 14:26:40|2916.6|2910.6|2917.6|2911.6|2917.6|2911.6|2916.6|2910.6|5
1624631210000|2021-06-25 14:26:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624631220000|2021-06-25 14:27:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624631230000|2021-06-25 14:27:10|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1624631240000|2021-06-25 14:27:20|2918.6|2912.6|2918.4|2912.4|2918.6|2912.6|2918.1|2912.1|6
1624631250000|2021-06-25 14:27:30|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.6|2911.6|5
1624631260000|2021-06-25 14:27:40|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.4|2911.4|4
1624631280000|2021-06-25 14:28:00|2917.6|2911.6|2916.4|2910.4|2917.6|2911.6|2916.4|2910.4|5
1624631290000|2021-06-25 14:28:10|2916.6|2910.6|2916.9|2910.9|2916.9|2910.9|2916.6|2910.6|2
1624631300000|2021-06-25 14:28:20|2917.1|2911.1|2917.1|2911.1|2917.6|2911.6|2917.1|2911.1|4
1624631310000|2021-06-25 14:28:30|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|3
1624631320000|2021-06-25 14:28:40|2918.4|2912.4|2918.1|2912.1|2918.9|2912.9|2918.1|2912.1|5
1624631330000|2021-06-25 14:28:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624631340000|2021-06-25 14:29:00|2918.6|2912.6|2918.3|2912.3|2918.6|2912.6|2918.3|2912.3|3
1624631350000|2021-06-25 14:29:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1624631360000|2021-06-25 14:29:20|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1624631370000|2021-06-25 14:29:30|2918.6|2912.6|2919.1|2913.1|2919.4|2913.4|2918.6|2912.6|3
1624631380000|2021-06-25 14:29:40|2918.6|2912.6|2918.6|2912.6|2918.9|2912.9|2918.4|2912.4|7
1624631400000|2021-06-25 14:30:00|2918.9|2912.9|2919.1|2913.1|2919.4|2913.4|2918.9|2912.9|7
1624631410000|2021-06-25 14:30:10|2919.4|2913.4|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|4
1624631420000|2021-06-25 14:30:20|2919.4|2913.4|2920.4|2914.4|2920.4|2914.4|2919.4|2913.4|4
1624631430000|2021-06-25 14:30:30|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624631440000|2021-06-25 14:30:40|2920.9|2914.9|2921.1|2915.1|2921.6|2915.6|2920.6|2914.6|9
1624631450000|2021-06-25 14:30:50|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624631460000|2021-06-25 14:31:00|2921.1|2915.1|2921.4|2915.4|2921.6|2915.6|2920.9|2914.9|5
1624631470000|2021-06-25 14:31:10|2921.6|2915.6|2921.1|2915.1|2921.6|2915.6|2920.9|2914.9|5
1624631480000|2021-06-25 14:31:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624631490000|2021-06-25 14:31:30|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|5
1624631500000|2021-06-25 14:31:40|2921.4|2915.4|2921.1|2915.1|2921.4|2915.4|2921.1|2915.1|2
1624631510000|2021-06-25 14:31:50|2921.4|2915.4|2922.4|2916.4|2922.4|2916.4|2921.4|2915.4|3
1624631520000|2021-06-25 14:32:00|2922.6|2916.6|2923.1|2917.1|2923.6|2917.6|2922.6|2916.6|6
1624631530000|2021-06-25 14:32:10|2923.4|2917.4|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|5
1624631540000|2021-06-25 14:32:20|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|2
1624631550000|2021-06-25 14:32:30|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.4|2917.4|5
1624631560000|2021-06-25 14:32:40|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1624631570000|2021-06-25 14:32:50|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|4
1624631580000|2021-06-25 14:33:00|2923.1|2917.1|2924.1|2918.1|2924.1|2918.1|2923.1|2917.1|4
1624631590000|2021-06-25 14:33:10|2924.4|2918.4|2923.9|2917.9|2924.4|2918.4|2923.6|2917.6|5
1624631600000|2021-06-25 14:33:20|2923.6|2917.6|2923.9|2917.9|2924.1|2918.1|2923.6|2917.6|4
1624631610000|2021-06-25 14:33:30|2924.1|2918.1|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|4
1624631620000|2021-06-25 14:33:40|2924.1|2918.1|2923.9|2917.9|2924.6|2918.6|2923.9|2917.9|4
1624631630000|2021-06-25 14:33:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624631640000|2021-06-25 14:34:00|2923.8|2917.8|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|5
1624631650000|2021-06-25 14:34:10|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|3
1624631660000|2021-06-25 14:34:20|2923.4|2917.4|2924.1|2918.1|2924.1|2918.1|2923.4|2917.4|4
1624631670000|2021-06-25 14:34:30|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|3
1624631680000|2021-06-25 14:34:40|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|3
1624631690000|2021-06-25 14:34:50|2924.9|2918.9|2924.9|2918.9|2925.1|2919.1|2924.6|2918.6|5
1624631700000|2021-06-25 14:35:00|2924.6|2918.6|2924.1|2918.1|2924.6|2918.6|2924.1|2918.1|5
1624631710000|2021-06-25 14:35:10|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624631720000|2021-06-25 14:35:20|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|3
1624631730000|2021-06-25 14:35:30|2924.9|2918.9|2926.4|2920.4|2926.4|2920.4|2924.9|2918.9|3
1624631740000|2021-06-25 14:35:40|2926.6|2920.6|2925.4|2919.4|2926.6|2920.6|2924.9|2918.9|12
1624631750000|2021-06-25 14:35:50|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1624631760000|2021-06-25 14:36:00|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2926.1|2920.1|4
1624631770000|2021-06-25 14:36:10|2926.6|2920.6|2926.1|2920.1|2926.6|2920.6|2925.9|2919.9|5
1624631780000|2021-06-25 14:36:20|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|3
1624631790000|2021-06-25 14:36:30|2925.6|2919.6|2925.1|2919.1|2925.6|2919.6|2925.1|2919.1|5
1624631800000|2021-06-25 14:36:40|2925.4|2919.4|2925.3|2919.3|2925.4|2919.4|2924.6|2918.6|8
1624631810000|2021-06-25 14:36:50|2925|2919|2925.4|2919.4|2925.4|2919.4|2925|2919|3
1624631820000|2021-06-25 14:37:00|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1624631830000|2021-06-25 14:37:10|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.1|2919.1|4
1624631840000|2021-06-25 14:37:20|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|4
1624631850000|2021-06-25 14:37:30|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|4
1624631860000|2021-06-25 14:37:40|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1624631870000|2021-06-25 14:37:50|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624631880000|2021-06-25 14:38:00|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|2
1624631890000|2021-06-25 14:38:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624631910000|2021-06-25 14:38:30|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1624631920000|2021-06-25 14:38:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|3
1624631930000|2021-06-25 14:38:50|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|8
1624631940000|2021-06-25 14:39:00|2924.6|2918.6|2925.1|2919.1|2925.1|2919.1|2924.6|2918.6|3
1624631950000|2021-06-25 14:39:10|2924.9|2918.9|2925.4|2919.4|2925.6|2919.6|2924.9|2918.9|5
1624631960000|2021-06-25 14:39:20|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1624631970000|2021-06-25 14:39:30|2925.1|2919.1|2925.4|2919.4|2925.6|2919.6|2925.1|2919.1|4
1624631980000|2021-06-25 14:39:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624631990000|2021-06-25 14:39:50|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2924.6|2918.6|4
1624632000000|2021-06-25 14:40:00|2925.4|2919.4|2926.1|2920.1|2926.1|2920.1|2925.4|2919.4|3
1624632010000|2021-06-25 14:40:10|2925.6|2919.6|2924.9|2918.9|2925.6|2919.6|2924.9|2918.9|5
1624632020000|2021-06-25 14:40:20|2924.6|2918.6|2924.1|2918.1|2924.6|2918.6|2924|2918|7
1624632030000|2021-06-25 14:40:30|2923.9|2917.9|2923.6|2917.6|2924.4|2918.4|2923.6|2917.6|5
1624632050000|2021-06-25 14:40:50|2923.4|2917.4|2923.1|2917.1|2923.4|2917.4|2922.4|2916.4|7
1624632060000|2021-06-25 14:41:00|2922.9|2916.9|2922.9|2916.9|2923.1|2917.1|2922.6|2916.6|6
1624632070000|2021-06-25 14:41:10|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624632080000|2021-06-25 14:41:20|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1624632090000|2021-06-25 14:41:30|2922.9|2916.9|2922.6|2916.6|2922.9|2916.9|2922.6|2916.6|2
1624632100000|2021-06-25 14:41:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1624632110000|2021-06-25 14:41:50|2921.9|2915.9|2922.4|2916.4|2922.4|2916.4|2921.9|2915.9|3
1624632160000|2021-06-25 14:42:40|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1624632170000|2021-06-25 14:42:50|2921.1|2915.1|2920.6|2914.6|2921.9|2915.9|2920.6|2914.6|8
1624632180000|2021-06-25 14:43:00|2920.8|2914.8|2922.1|2916.1|2922.9|2916.9|2920.8|2914.8|6
1624632190000|2021-06-25 14:43:10|2921.9|2915.9|2923.4|2917.4|2923.4|2917.4|2921.9|2915.9|6
1624632200000|2021-06-25 14:43:20|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1624632210000|2021-06-25 14:43:30|2923.1|2917.1|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|4
1624632220000|2021-06-25 14:43:40|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624632230000|2021-06-25 14:43:50|2922.9|2916.9|2921.8|2915.8|2922.9|2916.9|2921.8|2915.8|3
1624632240000|2021-06-25 14:44:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1624632250000|2021-06-25 14:44:10|2921.5|2915.5|2920.8|2914.8|2921.5|2915.5|2920.8|2914.8|3
1624632260000|2021-06-25 14:44:20|2920.6|2914.6|2919.5|2913.5|2920.6|2914.6|2919.5|2913.5|2
1624632270000|2021-06-25 14:44:30|2919.3|2913.3|2918.9|2912.9|2919.3|2913.3|2918.6|2912.6|5
1624632280000|2021-06-25 14:44:40|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1624632300000|2021-06-25 14:45:00|2918.9|2912.9|2918.8|2912.8|2918.9|2912.9|2918.1|2912.1|7
1624632330000|2021-06-25 14:45:30|2918.5|2912.5|2918.1|2912.1|2918.6|2912.6|2917.6|2911.6|7
1624632340000|2021-06-25 14:45:40|2918|2912|2917.9|2911.9|2918|2912|2917.6|2911.6|3
1624632350000|2021-06-25 14:45:50|2918.1|2912.1|2916.8|2910.8|2918.1|2912.1|2916.8|2910.8|5
1624632360000|2021-06-25 14:46:00|2916.6|2910.6|2915.8|2909.8|2916.6|2910.6|2915.5|2909.5|12
1624632370000|2021-06-25 14:46:10|2915.5|2909.5|2916.5|2910.5|2916.6|2910.6|2915.5|2909.5|5
1624632380000|2021-06-25 14:46:20|2916.8|2910.8|2916.8|2910.8|2917.4|2911.4|2916.8|2910.8|5
1624632390000|2021-06-25 14:46:30|2916.5|2910.5|2917|2911|2917|2911|2916.5|2910.5|3
1624632400000|2021-06-25 14:46:40|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.5|2910.5|6
1624632410000|2021-06-25 14:46:50|2917.5|2911.5|2916.4|2910.4|2917.5|2911.5|2916|2910|5
1624632420000|2021-06-25 14:47:00|2916.6|2910.6|2916.3|2910.3|2917.1|2911.1|2916.3|2910.3|6
1624632430000|2021-06-25 14:47:10|2916|2910|2914.8|2908.8|2916|2910|2914.8|2908.8|6
1624632440000|2021-06-25 14:47:20|2914.5|2908.5|2912.6|2906.6|2914.9|2908.9|2912.6|2906.6|6
1624632450000|2021-06-25 14:47:30|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624632460000|2021-06-25 14:47:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624632480000|2021-06-25 14:48:00|2912.1|2906.1|2911.8|2905.8|2912.4|2906.4|2911.8|2905.8|5
1624632490000|2021-06-25 14:48:10|2912.3|2906.3|2912.3|2906.3|2912.4|2906.4|2911.8|2905.8|6
1624632500000|2021-06-25 14:48:20|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1624632510000|2021-06-25 14:48:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624632520000|2021-06-25 14:48:40|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624632530000|2021-06-25 14:48:50|2913.4|2907.4|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|5
1624632540000|2021-06-25 14:49:00|2914|2908|2913.3|2907.3|2914|2908|2913.3|2907.3|4
1624632550000|2021-06-25 14:49:10|2913.1|2907.1|2913|2907|2913.3|2907.3|2913|2907|3
1624632560000|2021-06-25 14:49:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624632570000|2021-06-25 14:49:30|2913.6|2907.6|2914.3|2908.3|2914.3|2908.3|2913.6|2907.6|4
1624632580000|2021-06-25 14:49:40|2914.1|2908.1|2914.3|2908.3|2914.3|2908.3|2914.1|2908.1|2
1624632590000|2021-06-25 14:49:50|2914|2908|2914|2908|2914.3|2908.3|2914|2908|3
1624632600000|2021-06-25 14:50:00|2913.8|2907.8|2912.6|2906.6|2913.8|2907.8|2912.6|2906.6|5
1624632610000|2021-06-25 14:50:10|2912.8|2906.8|2911.5|2905.5|2912.8|2906.8|2911.5|2905.5|6
1624632620000|2021-06-25 14:50:20|2911.9|2905.9|2912.3|2906.3|2912.4|2906.4|2911.9|2905.9|4
1624632630000|2021-06-25 14:50:30|2912.5|2906.5|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|3
1624632640000|2021-06-25 14:50:40|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1624632650000|2021-06-25 14:50:50|2912.3|2906.3|2911.1|2905.1|2912.3|2906.3|2911.1|2905.1|6
1624632660000|2021-06-25 14:51:00|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1624632670000|2021-06-25 14:51:10|2911.5|2905.5|2910.9|2904.9|2911.5|2905.5|2910.6|2904.6|5
1624632680000|2021-06-25 14:51:20|2910.4|2904.4|2910.6|2904.6|2910.8|2904.8|2909.9|2903.9|9
1624632690000|2021-06-25 14:51:30|2910.8|2904.8|2910.6|2904.6|2911|2905|2910.6|2904.6|4
1624632710000|2021-06-25 14:51:50|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|4
1624632720000|2021-06-25 14:52:00|2911.6|2905.6|2911.3|2905.3|2911.6|2905.6|2911.1|2905.1|4
1624632730000|2021-06-25 14:52:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|3
1624632740000|2021-06-25 14:52:20|2911.6|2905.6|2911.5|2905.5|2911.6|2905.6|2911.5|2905.5|2
1624632750000|2021-06-25 14:52:30|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.5|2905.5|3
1624632760000|2021-06-25 14:52:40|2912|2906|2912.8|2906.8|2912.8|2906.8|2912|2906|4
1624632770000|2021-06-25 14:52:50|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1624632790000|2021-06-25 14:53:10|2913.8|2907.8|2913|2907|2913.8|2907.8|2913|2907|3
1624632800000|2021-06-25 14:53:20|2913.3|2907.3|2911.9|2905.9|2913.3|2907.3|2911.9|2905.9|6
1624632810000|2021-06-25 14:53:30|2911.8|2905.8|2911.8|2905.8|2912.3|2906.3|2911.5|2905.5|7
1624632820000|2021-06-25 14:53:40|2912.3|2906.3|2912.4|2906.4|2912.6|2906.6|2912.3|2906.3|8
1624632830000|2021-06-25 14:53:50|2912.3|2906.3|2912.1|2906.1|2912.4|2906.4|2912.1|2906.1|3
1624632840000|2021-06-25 14:54:00|2912.4|2906.4|2912.5|2906.5|2912.5|2906.5|2912.4|2906.4|2
1624632850000|2021-06-25 14:54:10|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|4
1624632870000|2021-06-25 14:54:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2910.8|2904.8|6
1624632880000|2021-06-25 14:54:40|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624632890000|2021-06-25 14:54:50|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1624632900000|2021-06-25 14:55:00|2911.1|2905.1|2910.3|2904.3|2911.1|2905.1|2910.3|2904.3|4
1624632910000|2021-06-25 14:55:10|2910.5|2904.5|2911.9|2905.9|2911.9|2905.9|2910.5|2904.5|5
1624632920000|2021-06-25 14:55:20|2912.1|2906.1|2912.9|2906.9|2913.1|2907.1|2911.8|2905.8|10
1624632930000|2021-06-25 14:55:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2912.8|2906.8|7
1624632940000|2021-06-25 14:55:40|2913.3|2907.3|2914.4|2908.4|2914.6|2908.6|2913.3|2907.3|12
1624632950000|2021-06-25 14:55:50|2914.1|2908.1|2913.6|2907.6|2914.4|2908.4|2913.6|2907.6|11
1624632960000|2021-06-25 14:56:00|2913.9|2907.9|2913.6|2907.6|2914.1|2908.1|2913.4|2907.4|6
1624632970000|2021-06-25 14:56:10|2913.1|2907.1|2913.3|2907.3|2913.6|2907.6|2913.1|2907.1|8
1624632980000|2021-06-25 14:56:20|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|3
1624632990000|2021-06-25 14:56:30|2913.6|2907.6|2912.9|2906.9|2913.6|2907.6|2912.6|2906.6|10
1624633000000|2021-06-25 14:56:40|2913.1|2907.1|2911.6|2905.6|2913.1|2907.1|2911.4|2905.4|9
1624633010000|2021-06-25 14:56:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624633020000|2021-06-25 14:57:00|2911.4|2905.4|2910.5|2904.5|2911.4|2905.4|2910.1|2904.1|12
1624633030000|2021-06-25 14:57:10|2910.8|2904.8|2910.5|2904.5|2911.8|2905.8|2910.5|2904.5|13
1624633040000|2021-06-25 14:57:20|2910.8|2904.8|2910.8|2904.8|2911.1|2905.1|2910.4|2904.4|10
1624633050000|2021-06-25 14:57:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910|2904|9
1624633060000|2021-06-25 14:57:40|2910|2904|2908.5|2902.5|2910.1|2904.1|2908.5|2902.5|13
1624633070000|2021-06-25 14:57:50|2908.3|2902.3|2908.3|2902.3|2908.6|2902.6|2907.9|2901.9|8
1624633080000|2021-06-25 14:58:00|2908.1|2902.1|2908|2902|2908.1|2902.1|2907|2901|13
1624633090000|2021-06-25 14:58:10|2907.8|2901.8|2907|2901|2908|2902|2906.8|2900.8|10
1624633100000|2021-06-25 14:58:20|2907.3|2901.3|2908.1|2902.1|2908.1|2902.1|2907.3|2901.3|10
1624633110000|2021-06-25 14:58:30|2908.4|2902.4|2909|2903|2909.1|2903.1|2908.4|2902.4|9
1624633120000|2021-06-25 14:58:40|2908.6|2902.6|2909.4|2903.4|2909.6|2903.6|2908.6|2902.6|8
1624633130000|2021-06-25 14:58:50|2909.1|2903.1|2909.4|2903.4|2910.1|2904.1|2909.1|2903.1|9
1624633140000|2021-06-25 14:59:00|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|8
1624633150000|2021-06-25 14:59:10|2911|2905|2911.4|2905.4|2911.6|2905.6|2910.8|2904.8|6
1624633160000|2021-06-25 14:59:20|2911.5|2905.5|2911.8|2905.8|2912.4|2906.4|2911.3|2905.3|11
1624633170000|2021-06-25 14:59:30|2912|2906|2912.9|2906.9|2913.1|2907.1|2912|2906|9
1624633180000|2021-06-25 14:59:40|2913|2907|2912.3|2906.3|2913.1|2907.1|2912.3|2906.3|6
1624633190000|2021-06-25 14:59:50|2911.9|2905.9|2912.6|2906.6|2912.9|2906.9|2911.6|2905.6|9
1624633200000|2021-06-25 15:00:00|2912.9|2906.9|2913.6|2907.6|2913.9|2907.9|2912.9|2906.9|7
1624633210000|2021-06-25 15:00:10|2914.1|2908.1|2913.1|2907.1|2914.4|2908.4|2913.1|2907.1|6
1624633220000|2021-06-25 15:00:20|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1624633230000|2021-06-25 15:00:30|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624633240000|2021-06-25 15:00:40|2913.4|2907.4|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|3
1624633250000|2021-06-25 15:00:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624633260000|2021-06-25 15:01:00|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1624633280000|2021-06-25 15:01:20|2911.9|2905.9|2913.1|2907.1|2913.3|2907.3|2911.9|2905.9|8
1624633290000|2021-06-25 15:01:30|2913.5|2907.5|2914.1|2908.1|2914.1|2908.1|2913.5|2907.5|4
1624633300000|2021-06-25 15:01:40|2914.6|2908.6|2914.9|2908.9|2914.9|2908.9|2914.6|2908.6|2
1624633310000|2021-06-25 15:01:50|2914.6|2908.6|2914.1|2908.1|2914.6|2908.6|2914.1|2908.1|2
1624633320000|2021-06-25 15:02:00|2914.6|2908.6|2915.9|2909.9|2915.9|2909.9|2914.6|2908.6|5
1624633330000|2021-06-25 15:02:10|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1624633350000|2021-06-25 15:02:30|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624633360000|2021-06-25 15:02:40|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1624633370000|2021-06-25 15:02:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624633380000|2021-06-25 15:03:00|2915.3|2909.3|2915.6|2909.6|2915.9|2909.9|2915.3|2909.3|7
1624633390000|2021-06-25 15:03:10|2915.4|2909.4|2914|2908|2915.4|2909.4|2913.6|2907.6|5
1624633400000|2021-06-25 15:03:20|2913.9|2907.9|2913.6|2907.6|2914.1|2908.1|2913.4|2907.4|6
1624633410000|2021-06-25 15:03:30|2913.4|2907.4|2911.5|2905.5|2913.4|2907.4|2911.5|2905.5|12
1624633420000|2021-06-25 15:03:40|2911.4|2905.4|2911.3|2905.3|2911.4|2905.4|2910.6|2904.6|9
1624633430000|2021-06-25 15:03:50|2910.9|2904.9|2910.8|2904.8|2911.1|2905.1|2910.4|2904.4|10
1624633440000|2021-06-25 15:04:00|2910.5|2904.5|2910|2904|2910.6|2904.6|2910|2904|11
1624633450000|2021-06-25 15:04:10|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|7
1624633460000|2021-06-25 15:04:20|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|3
1624633470000|2021-06-25 15:04:30|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|4
1624633490000|2021-06-25 15:04:50|2909.1|2903.1|2907.9|2901.9|2909.1|2903.1|2907.9|2901.9|3
1624633500000|2021-06-25 15:05:00|2908.4|2902.4|2907.6|2901.6|2908.6|2902.6|2907.6|2901.6|4
1624633520000|2021-06-25 15:05:20|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1624633530000|2021-06-25 15:05:30|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624633560000|2021-06-25 15:06:00|2907.4|2901.4|2906.9|2900.9|2907.6|2901.6|2906.6|2900.6|10
1624633570000|2021-06-25 15:06:10|2906.6|2900.6|2906.4|2900.4|2906.9|2900.9|2906.4|2900.4|5
1624633580000|2021-06-25 15:06:20|2906.1|2900.1|2906.6|2900.6|2906.8|2900.8|2906.1|2900.1|7
1624633600000|2021-06-25 15:06:40|2906.9|2900.9|2906.1|2900.1|2906.9|2900.9|2906.1|2900.1|2
1624633610000|2021-06-25 15:06:50|2906.3|2900.3|2906.6|2900.6|2906.6|2900.6|2906.3|2900.3|3
1624633620000|2021-06-25 15:07:00|2906.9|2900.9|2907.3|2901.3|2907.3|2901.3|2906.9|2900.9|3
1624633630000|2021-06-25 15:07:10|2907|2901|2906.1|2900.1|2907|2901|2906.1|2900.1|3
1624633640000|2021-06-25 15:07:20|2906|2900|2905.4|2899.4|2906.1|2900.1|2905.1|2899.1|6
1624633650000|2021-06-25 15:07:30|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|3
1624633660000|2021-06-25 15:07:40|2905.4|2899.4|2904.5|2898.5|2905.4|2899.4|2904|2898|13
1624633670000|2021-06-25 15:07:50|2904.8|2898.8|2904.8|2898.8|2904.9|2898.9|2904.4|2898.4|7
1624633680000|2021-06-25 15:08:00|2905.1|2899.1|2904.8|2898.8|2905.5|2899.5|2904.6|2898.6|8
1624633690000|2021-06-25 15:08:10|2904.3|2898.3|2904.4|2898.4|2904.6|2898.6|2903.8|2897.8|8
1624633700000|2021-06-25 15:08:20|2904.6|2898.6|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|3
1624633710000|2021-06-25 15:08:30|2904.9|2898.9|2906.1|2900.1|2906.1|2900.1|2904.9|2898.9|6
1624633720000|2021-06-25 15:08:40|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.1|2899.1|4
1624633730000|2021-06-25 15:08:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624633740000|2021-06-25 15:09:00|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|8
1624633750000|2021-06-25 15:09:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624633760000|2021-06-25 15:09:20|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1624633770000|2021-06-25 15:09:30|2905.1|2899.1|2904.5|2898.5|2905.1|2899.1|2904.1|2898.1|8
1624633780000|2021-06-25 15:09:40|2904.8|2898.8|2905.1|2899.1|2905.1|2899.1|2904.8|2898.8|5
1624633790000|2021-06-25 15:09:50|2905.4|2899.4|2904.8|2898.8|2905.6|2899.6|2904.4|2898.4|6
1624633800000|2021-06-25 15:10:00|2905.1|2899.1|2904.8|2898.8|2905.1|2899.1|2904.8|2898.8|2
1624633810000|2021-06-25 15:10:10|2904.9|2898.9|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|3
1624633830000|2021-06-25 15:10:30|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1624633850000|2021-06-25 15:10:50|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624633860000|2021-06-25 15:11:00|2904.5|2898.5|2904.1|2898.1|2904.5|2898.5|2904.1|2898.1|3
1624633880000|2021-06-25 15:11:20|2904.5|2898.5|2904.6|2898.6|2904.9|2898.9|2904.5|2898.5|3
1624633900000|2021-06-25 15:11:40|2904.3|2898.3|2904.6|2898.6|2904.6|2898.6|2904.3|2898.3|3
1624633920000|2021-06-25 15:12:00|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|3
1624633930000|2021-06-25 15:12:10|2904.3|2898.3|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|5
1624633940000|2021-06-25 15:12:20|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|4
1624633950000|2021-06-25 15:12:30|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|2
1624633960000|2021-06-25 15:12:40|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1624633970000|2021-06-25 15:12:50|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1624634000000|2021-06-25 15:13:20|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|3
1624634010000|2021-06-25 15:13:30|2905.1|2899.1|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|5
1624634020000|2021-06-25 15:13:40|2905.4|2899.4|2904.9|2898.9|2905.4|2899.4|2904.6|2898.6|4
1624634030000|2021-06-25 15:13:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624634040000|2021-06-25 15:14:00|2904.9|2898.9|2904.9|2898.9|2905.1|2899.1|2904.9|2898.9|3
1624634060000|2021-06-25 15:14:20|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1624634070000|2021-06-25 15:14:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624634080000|2021-06-25 15:14:40|2905.9|2899.9|2906.6|2900.6|2906.6|2900.6|2905.9|2899.9|4
1624634090000|2021-06-25 15:14:50|2906.9|2900.9|2907.1|2901.1|2907.1|2901.1|2906.9|2900.9|2
1624634100000|2021-06-25 15:15:00|2906.6|2900.6|2907.1|2901.1|2907.4|2901.4|2906.6|2900.6|7
1624634110000|2021-06-25 15:15:10|2906.9|2900.9|2906.1|2900.1|2906.9|2900.9|2906.1|2900.1|3
1624634120000|2021-06-25 15:15:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624634130000|2021-06-25 15:15:30|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1624634140000|2021-06-25 15:15:40|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|3
1624634150000|2021-06-25 15:15:50|2905.9|2899.9|2904.5|2898.5|2905.9|2899.9|2904.5|2898.5|6
1624634160000|2021-06-25 15:16:00|2904.6|2898.6|2904.6|2898.6|2905.1|2899.1|2904.3|2898.3|6
1624634170000|2021-06-25 15:16:10|2904.9|2898.9|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|2
1624634180000|2021-06-25 15:16:20|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1624634190000|2021-06-25 15:16:30|2903|2897|2904.4|2898.4|2904.6|2898.6|2903|2897|5
1624634200000|2021-06-25 15:16:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624634210000|2021-06-25 15:16:50|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|2
1624634220000|2021-06-25 15:17:00|2904|2898|2904|2898|2904|2898|2904|2898|1
1624634230000|2021-06-25 15:17:10|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624634240000|2021-06-25 15:17:20|2904.5|2898.5|2904|2898|2904.6|2898.6|2904|2898|7
1624634250000|2021-06-25 15:17:30|2903.4|2897.4|2904.1|2898.1|2904.1|2898.1|2903.4|2897.4|4
1624634260000|2021-06-25 15:17:40|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|2
1624634280000|2021-06-25 15:18:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|3
1624634290000|2021-06-25 15:18:10|2904.1|2898.1|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|2
1624634310000|2021-06-25 15:18:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624634320000|2021-06-25 15:18:40|2904.5|2898.5|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|3
1624634330000|2021-06-25 15:18:50|2904.9|2898.9|2905.4|2899.4|2905.6|2899.6|2904.9|2898.9|4
1624634340000|2021-06-25 15:19:00|2905.6|2899.6|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|3
1624634350000|2021-06-25 15:19:10|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1624634360000|2021-06-25 15:19:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624634370000|2021-06-25 15:19:30|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624634380000|2021-06-25 15:19:40|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1624634390000|2021-06-25 15:19:50|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.4|2899.4|2
1624634400000|2021-06-25 15:20:00|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1624634410000|2021-06-25 15:20:10|2905.1|2899.1|2905.6|2899.6|2905.6|2899.6|2905.1|2899.1|3
1624634430000|2021-06-25 15:20:30|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.4|2899.4|4
1624634440000|2021-06-25 15:20:40|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624634460000|2021-06-25 15:21:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624634470000|2021-06-25 15:21:10|2906.4|2900.4|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|2
1624634480000|2021-06-25 15:21:20|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624634490000|2021-06-25 15:21:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624634500000|2021-06-25 15:21:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624634510000|2021-06-25 15:21:50|2906.1|2900.1|2906.9|2900.9|2906.9|2900.9|2905.9|2899.9|6
1624634520000|2021-06-25 15:22:00|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624634530000|2021-06-25 15:22:10|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.6|2900.6|3
1624634540000|2021-06-25 15:22:20|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624634560000|2021-06-25 15:22:40|2906.4|2900.4|2906.9|2900.9|2907.4|2901.4|2906.4|2900.4|10
1624634570000|2021-06-25 15:22:50|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624634580000|2021-06-25 15:23:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.5|2900.5|3
1624634610000|2021-06-25 15:23:30|2907.4|2901.4|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|6
1624634620000|2021-06-25 15:23:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|3
1624634670000|2021-06-25 15:24:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624634680000|2021-06-25 15:24:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624634690000|2021-06-25 15:24:50|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|4
1624634700000|2021-06-25 15:25:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624634710000|2021-06-25 15:25:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624634730000|2021-06-25 15:25:30|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624634750000|2021-06-25 15:25:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624634760000|2021-06-25 15:26:00|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624634770000|2021-06-25 15:26:10|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|4
1624634780000|2021-06-25 15:26:20|2905.9|2899.9|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|6
1624634790000|2021-06-25 15:26:30|2906.4|2900.4|2906.9|2900.9|2906.9|2900.9|2906.4|2900.4|3
1624634800000|2021-06-25 15:26:40|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|4
1624634820000|2021-06-25 15:27:00|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624634830000|2021-06-25 15:27:10|2905.3|2899.3|2904.9|2898.9|2905.3|2899.3|2904.9|2898.9|2
1624634840000|2021-06-25 15:27:20|2904.8|2898.8|2904.6|2898.6|2904.8|2898.8|2904.6|2898.6|2
1624634850000|2021-06-25 15:27:30|2904.4|2898.4|2904.5|2898.5|2904.6|2898.6|2904.1|2898.1|11
1624634860000|2021-06-25 15:27:40|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1624634870000|2021-06-25 15:27:50|2904.6|2898.6|2905.6|2899.6|2905.6|2899.6|2904.5|2898.5|6
1624634880000|2021-06-25 15:28:00|2905.9|2899.9|2905.1|2899.1|2906.1|2900.1|2905.1|2899.1|7
1624634890000|2021-06-25 15:28:10|2904.9|2898.9|2904|2898|2904.9|2898.9|2904|2898|8
1624634900000|2021-06-25 15:28:20|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1624634910000|2021-06-25 15:28:30|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|3
1624634920000|2021-06-25 15:28:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905|2899|7
1624634930000|2021-06-25 15:28:50|2905|2899|2905.1|2899.1|2905.1|2899.1|2905|2899|4
1624634940000|2021-06-25 15:29:00|2905|2899|2905.1|2899.1|2905.1|2899.1|2905|2899|4
1624634950000|2021-06-25 15:29:10|2905.4|2899.4|2904.9|2898.9|2905.6|2899.6|2904.9|2898.9|9
1624634960000|2021-06-25 15:29:20|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905|2899|3
1624634970000|2021-06-25 15:29:30|2905|2899|2905.1|2899.1|2905.1|2899.1|2905|2899|2
1624634990000|2021-06-25 15:29:50|2905.4|2899.4|2905.6|2899.6|2906.1|2900.1|2905.4|2899.4|6
1624635000000|2021-06-25 15:30:00|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1624635010000|2021-06-25 15:30:10|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|6
1624635020000|2021-06-25 15:30:20|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|4
1624635030000|2021-06-25 15:30:30|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624635040000|2021-06-25 15:30:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624635050000|2021-06-25 15:30:50|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624635060000|2021-06-25 15:31:00|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|2
1624635070000|2021-06-25 15:31:10|2904|2898|2904.1|2898.1|2904.1|2898.1|2904|2898|2
1624635080000|2021-06-25 15:31:20|2904.5|2898.5|2904.6|2898.6|2904.6|2898.6|2904.5|2898.5|2
1624635090000|2021-06-25 15:31:30|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1624635100000|2021-06-25 15:31:40|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1624635110000|2021-06-25 15:31:50|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|6
1624635120000|2021-06-25 15:32:00|2905|2899|2904.9|2898.9|2905|2899|2904.4|2898.4|5
1624635130000|2021-06-25 15:32:10|2904.6|2898.6|2904.3|2898.3|2904.6|2898.6|2904.3|2898.3|2
1624635140000|2021-06-25 15:32:20|2904|2898|2903.6|2897.6|2904|2898|2903.6|2897.6|3
1624635150000|2021-06-25 15:32:30|2903.8|2897.8|2904.1|2898.1|2904.4|2898.4|2903.8|2897.8|3
1624635160000|2021-06-25 15:32:40|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1624635170000|2021-06-25 15:32:50|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624635180000|2021-06-25 15:33:00|2904.6|2898.6|2905.4|2899.4|2905.4|2899.4|2904.6|2898.6|4
1624635190000|2021-06-25 15:33:10|2905.1|2899.1|2904.4|2898.4|2905.4|2899.4|2904.1|2898.1|12
1624635200000|2021-06-25 15:33:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624635230000|2021-06-25 15:33:50|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1624635240000|2021-06-25 15:34:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|3
1624635250000|2021-06-25 15:34:10|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1624635260000|2021-06-25 15:34:20|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|4
1624635290000|2021-06-25 15:34:50|2903.9|2897.9|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|4
1624635300000|2021-06-25 15:35:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624635310000|2021-06-25 15:35:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624635350000|2021-06-25 15:35:50|2903.6|2897.6|2903.6|2897.6|2903.9|2897.9|2903.4|2897.4|5
1624635360000|2021-06-25 15:36:00|2903.9|2897.9|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|3
1624635370000|2021-06-25 15:36:10|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624635410000|2021-06-25 15:36:50|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1624635430000|2021-06-25 15:37:10|2903.9|2897.9|2904.4|2898.4|2904.6|2898.6|2903.9|2897.9|5
1624635440000|2021-06-25 15:37:20|2904.6|2898.6|2904.9|2898.9|2905.1|2899.1|2904.6|2898.6|4
1624635450000|2021-06-25 15:37:30|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.6|2897.6|6
1624635470000|2021-06-25 15:37:50|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|2
1624635480000|2021-06-25 15:38:00|2905.1|2899.1|2904.1|2898.1|2905.1|2899.1|2904.1|2898.1|7
1624635490000|2021-06-25 15:38:10|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624635510000|2021-06-25 15:38:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624635520000|2021-06-25 15:38:40|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624635530000|2021-06-25 15:38:50|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2902.9|2896.9|5
1624635540000|2021-06-25 15:39:00|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.4|2897.4|4
1624635550000|2021-06-25 15:39:10|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|4
1624635560000|2021-06-25 15:39:20|2902.9|2896.9|2903.1|2897.1|2903.1|2897.1|2902.9|2896.9|2
1624635570000|2021-06-25 15:39:30|2903|2897|2902.6|2896.6|2903|2897|2902.6|2896.6|2
1624635590000|2021-06-25 15:39:50|2902.9|2896.9|2902|2896|2903.1|2897.1|2902|2896|4
1624635600000|2021-06-25 15:40:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624635610000|2021-06-25 15:40:10|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2902.6|2896.6|3
1624635620000|2021-06-25 15:40:20|2902.9|2896.9|2901.4|2895.4|2902.9|2896.9|2901.1|2895.1|6
1624635630000|2021-06-25 15:40:30|2901.1|2895.1|2901.1|2895.1|2901.3|2895.3|2901.1|2895.1|3
1624635650000|2021-06-25 15:40:50|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|3
1624635660000|2021-06-25 15:41:00|2902.3|2896.3|2902.6|2896.6|2902.6|2896.6|2902.3|2896.3|2
1624635670000|2021-06-25 15:41:10|2902.9|2896.9|2902.5|2896.5|2902.9|2896.9|2902.5|2896.5|2
1624635680000|2021-06-25 15:41:20|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624635720000|2021-06-25 15:42:00|2902.5|2896.5|2902.4|2896.4|2902.5|2896.5|2902.4|2896.4|2
1624635730000|2021-06-25 15:42:10|2902|2896|2901.9|2895.9|2902|2896|2901.9|2895.9|2
1624635740000|2021-06-25 15:42:20|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624635760000|2021-06-25 15:42:40|2901.1|2895.1|2901.1|2895.1|2901.3|2895.3|2900.9|2894.9|5
1624635770000|2021-06-25 15:42:50|2900.9|2894.9|2900.8|2894.8|2900.9|2894.9|2900.5|2894.5|3
1624635790000|2021-06-25 15:43:10|2900.5|2894.5|2900.1|2894.1|2900.5|2894.5|2900.1|2894.1|2
1624635800000|2021-06-25 15:43:20|2900.4|2894.4|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|4
1624635810000|2021-06-25 15:43:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624635820000|2021-06-25 15:43:40|2900.5|2894.5|2900|2894|2900.5|2894.5|2900|2894|12
1624635830000|2021-06-25 15:43:50|2899.8|2893.8|2900|2894|2900.1|2894.1|2899.8|2893.8|3
1624635860000|2021-06-25 15:44:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|3
1624635870000|2021-06-25 15:44:30|2900.6|2894.6|2899.8|2893.8|2900.6|2894.6|2899.5|2893.5|13
1624635880000|2021-06-25 15:44:40|2900.6|2894.6|2900.4|2894.4|2900.8|2894.8|2900.3|2894.3|6
1624635890000|2021-06-25 15:44:50|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900|2894|5
1624635900000|2021-06-25 15:45:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624635940000|2021-06-25 15:45:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624635960000|2021-06-25 15:46:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624635980000|2021-06-25 15:46:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1624636010000|2021-06-25 15:46:50|2900.1|2894.1|2901.4|2895.4|2901.4|2895.4|2900.1|2894.1|2
1624636020000|2021-06-25 15:47:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624636040000|2021-06-25 15:47:20|2902.1|2896.1|2902.6|2896.6|2903.3|2897.3|2902.1|2896.1|4
1624636050000|2021-06-25 15:47:30|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624636060000|2021-06-25 15:47:40|2903.5|2897.5|2903|2897|2903.9|2897.9|2902.6|2896.6|6
1624636080000|2021-06-25 15:48:00|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624636090000|2021-06-25 15:48:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624636100000|2021-06-25 15:48:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624636150000|2021-06-25 15:49:10|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624636160000|2021-06-25 15:49:20|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|3
1624636170000|2021-06-25 15:49:30|2905.1|2899.1|2905|2899|2905.6|2899.6|2905|2899|3
1624636190000|2021-06-25 15:49:50|2905.1|2899.1|2905.4|2899.4|2905.9|2899.9|2905.1|2899.1|4
1624636200000|2021-06-25 15:50:00|2905.6|2899.6|2906.1|2900.1|2906.1|2900.1|2905.6|2899.6|2
1624636230000|2021-06-25 15:50:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624636260000|2021-06-25 15:51:00|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1624636270000|2021-06-25 15:51:10|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624636290000|2021-06-25 15:51:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624636300000|2021-06-25 15:51:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624636310000|2021-06-25 15:51:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624636360000|2021-06-25 15:52:40|2907.4|2901.4|2906.8|2900.8|2907.4|2901.4|2906.8|2900.8|2
1624636370000|2021-06-25 15:52:50|2907.6|2901.6|2907|2901|2907.6|2901.6|2907|2901|2
1624636380000|2021-06-25 15:53:00|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624636510000|2021-06-25 15:55:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624636520000|2021-06-25 15:55:20|2906.5|2900.5|2906.1|2900.1|2906.5|2900.5|2906.1|2900.1|2
1624636540000|2021-06-25 15:55:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624636590000|2021-06-25 15:56:30|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|2
1624636630000|2021-06-25 15:57:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624636640000|2021-06-25 15:57:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624636670000|2021-06-25 15:57:50|2904.9|2898.9|2905.1|2899.1|2905.1|2899.1|2904.9|2898.9|2
1624636790000|2021-06-25 15:59:50|2906.1|2900.1|2906.9|2900.9|2906.9|2900.9|2906.1|2900.1|2
1624636800000|2021-06-25 16:00:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624636820000|2021-06-25 16:00:20|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624636860000|2021-06-25 16:01:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624636870000|2021-06-25 16:01:10|2905.9|2899.9|2905.1|2899.1|2905.9|2899.9|2905.1|2899.1|3
1624636890000|2021-06-25 16:01:30|2903.9|2897.9|2904.6|2898.6|2904.6|2898.6|2903.9|2897.9|2
1624636940000|2021-06-25 16:02:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624637000000|2021-06-25 16:03:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624637060000|2021-06-25 16:04:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1624637080000|2021-06-25 16:04:40|2905.3|2899.3|2905.6|2899.6|2905.6|2899.6|2905.3|2899.3|4
1624637150000|2021-06-25 16:05:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1624637180000|2021-06-25 16:06:20|2906.3|2900.3|2906.9|2900.9|2906.9|2900.9|2906.3|2900.3|4
1624637240000|2021-06-25 16:07:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1624637280000|2021-06-25 16:08:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1624637330000|2021-06-25 16:08:50|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624637340000|2021-06-25 16:09:00|2909|2903|2909|2903|2909|2903|2909|2903|1
1624637390000|2021-06-25 16:09:50|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624637540000|2021-06-25 16:12:20|2908.6|2902.6|2907.1|2901.1|2908.6|2902.6|2907.1|2901.1|5
1624637580000|2021-06-25 16:13:00|2906.6|2900.6|2907.1|2901.1|2907.1|2901.1|2906.6|2900.6|2
1624637600000|2021-06-25 16:13:20|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1624637630000|2021-06-25 16:13:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624637640000|2021-06-25 16:14:00|2907.3|2901.3|2907.4|2901.4|2907.4|2901.4|2907.3|2901.3|2
1624637690000|2021-06-25 16:14:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624637720000|2021-06-25 16:15:20|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624637830000|2021-06-25 16:17:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624637860000|2021-06-25 16:17:40|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624637870000|2021-06-25 16:17:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624637910000|2021-06-25 16:18:30|2906.4|2900.4|2906.3|2900.3|2906.4|2900.4|2906.3|2900.3|2
1624637920000|2021-06-25 16:18:40|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624637960000|2021-06-25 16:19:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624637970000|2021-06-25 16:19:30|2906|2900|2905.5|2899.5|2906|2900|2905.5|2899.5|2
1624637980000|2021-06-25 16:19:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624637990000|2021-06-25 16:19:50|2905.5|2899.5|2905.6|2899.6|2905.6|2899.6|2905.5|2899.5|2
1624638010000|2021-06-25 16:20:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624638030000|2021-06-25 16:20:30|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624638070000|2021-06-25 16:21:10|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624638220000|2021-06-25 16:23:40|2905.1|2899.1|2904.3|2898.3|2905.1|2899.1|2904.3|2898.3|3
1624638320000|2021-06-25 16:25:20|2904|2898|2904.3|2898.3|2904.5|2898.5|2904|2898|3
1624638340000|2021-06-25 16:25:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624638370000|2021-06-25 16:26:10|2904.1|2898.1|2904.5|2898.5|2904.5|2898.5|2904.1|2898.1|2
1624638390000|2021-06-25 16:26:30|2904.8|2898.8|2905.4|2899.4|2905.5|2899.5|2904.8|2898.8|3
1624638500000|2021-06-25 16:28:20|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624638540000|2021-06-25 16:29:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624638580000|2021-06-25 16:29:40|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624638600000|2021-06-25 16:30:00|2904.6|2898.6|2904.3|2898.3|2904.6|2898.6|2904.3|2898.3|2
1624638620000|2021-06-25 16:30:20|2904.4|2898.4|2904.5|2898.5|2905.1|2899.1|2904.4|2898.4|4
1624638630000|2021-06-25 16:30:30|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624638680000|2021-06-25 16:31:20|2905.8|2899.8|2906.1|2900.1|2906.1|2900.1|2905.8|2899.8|2
1624638700000|2021-06-25 16:31:40|2906.4|2900.4|2907.1|2901.1|2907.1|2901.1|2906.4|2900.4|4
1624638720000|2021-06-25 16:32:00|2907.4|2901.4|2907.4|2901.4|2908|2902|2907.4|2901.4|4
1624638770000|2021-06-25 16:32:50|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|2907.6|2901.6|1
1624638820000|2021-06-25 16:33:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624638910000|2021-06-25 16:35:10|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624638980000|2021-06-25 16:36:20|2907.1|2901.1|2906.3|2900.3|2907.1|2901.1|2905.6|2899.6|3
1624639020000|2021-06-25 16:37:00|2906.5|2900.5|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|3
1624639040000|2021-06-25 16:37:20|2906.5|2900.5|2906.4|2900.4|2906.5|2900.5|2906.4|2900.4|2
1624639070000|2021-06-25 16:37:50|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624639090000|2021-06-25 16:38:10|2906|2900|2906.1|2900.1|2906.1|2900.1|2906|2900|2
1624639110000|2021-06-25 16:38:30|2906.5|2900.5|2907.6|2901.6|2907.6|2901.6|2906.5|2900.5|2
1624639120000|2021-06-25 16:38:40|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|1
1624639130000|2021-06-25 16:38:50|2908.8|2902.8|2908.1|2902.1|2908.8|2902.8|2907.6|2901.6|4
1624639140000|2021-06-25 16:39:00|2908.9|2902.9|2909|2903|2909.3|2903.3|2908.9|2902.9|5
1624639150000|2021-06-25 16:39:10|2908.8|2902.8|2909.4|2903.4|2909.4|2903.4|2908.8|2902.8|2
1624639160000|2021-06-25 16:39:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624639180000|2021-06-25 16:39:40|2909.8|2903.8|2909.4|2903.4|2909.8|2903.8|2909.4|2903.4|4
1624639190000|2021-06-25 16:39:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624639210000|2021-06-25 16:40:10|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624639230000|2021-06-25 16:40:30|2908.4|2902.4|2908.8|2902.8|2908.9|2902.9|2908.4|2902.4|3
1624639270000|2021-06-25 16:41:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624639310000|2021-06-25 16:41:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624639470000|2021-06-25 16:44:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1624639480000|2021-06-25 16:44:40|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|2908.1|2902.1|1
1624639490000|2021-06-25 16:44:50|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2907|2901|3
1624639510000|2021-06-25 16:45:10|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2907.4|2901.4|2
1624639520000|2021-06-25 16:45:20|2908.1|2902.1|2908.9|2902.9|2909.1|2903.1|2908.1|2902.1|4
1624639540000|2021-06-25 16:45:40|2909|2903|2909|2903|2909|2903|2909|2903|1
1624639570000|2021-06-25 16:46:10|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624639610000|2021-06-25 16:46:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1624639630000|2021-06-25 16:47:10|2909.1|2903.1|2909.5|2903.5|2909.5|2903.5|2909.1|2903.1|3
1624639750000|2021-06-25 16:49:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624639860000|2021-06-25 16:51:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624639910000|2021-06-25 16:51:50|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624639920000|2021-06-25 16:52:00|2909.1|2903.1|2909.3|2903.3|2909.3|2903.3|2909.1|2903.1|2
1624639950000|2021-06-25 16:52:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624640040000|2021-06-25 16:54:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624640070000|2021-06-25 16:54:30|2909|2903|2909|2903|2909|2903|2909|2903|1
1624640140000|2021-06-25 16:55:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624640180000|2021-06-25 16:56:20|2909.8|2903.8|2909.9|2903.9|2909.9|2903.9|2909.8|2903.8|2
1624640190000|2021-06-25 16:56:30|2909.8|2903.8|2910.4|2904.4|2910.4|2904.4|2909.8|2903.8|2
1624640200000|2021-06-25 16:56:40|2910.1|2904.1|2909.4|2903.4|2910.1|2904.1|2909.4|2903.4|4
1624640230000|2021-06-25 16:57:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624640240000|2021-06-25 16:57:20|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624640350000|2021-06-25 16:59:10|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624838520000|2021-06-28 00:02:00|2913.3|2902|2913.3|2902|2913.3|2902|2913.3|2902|1
1624838580000|2021-06-28 00:03:00|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1624838690000|2021-06-28 00:04:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624838750000|2021-06-28 00:05:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624839270000|2021-06-28 00:14:30|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624839290000|2021-06-28 00:14:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624839310000|2021-06-28 00:15:10|2913|2907|2913.4|2907.4|2913.4|2907.4|2913|2907|2
1624839330000|2021-06-28 00:15:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624839540000|2021-06-28 00:19:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624839550000|2021-06-28 00:19:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624839560000|2021-06-28 00:19:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624839570000|2021-06-28 00:19:30|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|2
1624839580000|2021-06-28 00:19:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624839600000|2021-06-28 00:20:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1624839740000|2021-06-28 00:22:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624841630000|2021-06-28 00:53:50|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624841770000|2021-06-28 00:56:10|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|2
1624842000000|2021-06-28 01:00:00|2908.3|2902.3|2903.5|2897.5|2908.3|2902.3|2903.5|2897.5|9
1624842010000|2021-06-28 01:00:10|2903.8|2897.8|2903.9|2897.9|2903.9|2897.9|2903.5|2897.5|3
1624842020000|2021-06-28 01:00:20|2903.5|2897.5|2902.3|2896.3|2903.5|2897.5|2902.3|2896.3|2
1624842050000|2021-06-28 01:00:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624842060000|2021-06-28 01:01:00|2902.3|2896.3|2900.5|2894.5|2902.3|2896.3|2900|2894|5
1624842080000|2021-06-28 01:01:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624842100000|2021-06-28 01:01:40|2900|2894|2900|2894|2900|2894|2900|2894|1
1624842120000|2021-06-28 01:02:00|2900.3|2894.3|2899.5|2893.5|2900.3|2894.3|2899.5|2893.5|2
1624842130000|2021-06-28 01:02:10|2898.5|2892.5|2898|2892|2898.8|2892.8|2897.8|2891.8|12
1624842140000|2021-06-28 01:02:20|2898.5|2892.5|2896.8|2890.8|2898.5|2892.5|2896.8|2890.8|6
1624842150000|2021-06-28 01:02:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624842160000|2021-06-28 01:02:40|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624842170000|2021-06-28 01:02:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1624842210000|2021-06-28 01:03:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624842240000|2021-06-28 01:04:00|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624842250000|2021-06-28 01:04:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624842260000|2021-06-28 01:04:20|2897|2891|2897|2891|2897|2891|2897|2891|1
1624842280000|2021-06-28 01:04:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1624842300000|2021-06-28 01:05:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624842310000|2021-06-28 01:05:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624842320000|2021-06-28 01:05:20|2897.3|2891.3|2895|2889|2897.3|2891.3|2895|2889|6
1624842330000|2021-06-28 01:05:30|2895.3|2889.3|2894.5|2888.5|2895.3|2889.3|2894.5|2888.5|4
1624842380000|2021-06-28 01:06:20|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1624842420000|2021-06-28 01:07:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624842430000|2021-06-28 01:07:10|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|4
1624842440000|2021-06-28 01:07:20|2896.8|2890.8|2896.8|2890.8|2897|2891|2896.8|2890.8|3
1624842460000|2021-06-28 01:07:40|2897|2891|2897|2891|2897|2891|2897|2891|1
1624842480000|2021-06-28 01:08:00|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624842490000|2021-06-28 01:08:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624842500000|2021-06-28 01:08:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624842570000|2021-06-28 01:09:30|2897|2891|2897|2891|2897|2891|2897|2891|1
1624842580000|2021-06-28 01:09:40|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|3
1624842610000|2021-06-28 01:10:10|2896|2890|2896|2890|2896|2890|2896|2890|1
1624842640000|2021-06-28 01:10:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624842690000|2021-06-28 01:11:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624842700000|2021-06-28 01:11:40|2895.3|2889.3|2893.8|2887.8|2895.3|2889.3|2893.8|2887.8|3
1624842710000|2021-06-28 01:11:50|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624842720000|2021-06-28 01:12:00|2894.3|2888.3|2894.5|2888.5|2894.8|2888.8|2894.3|2888.3|4
1624842730000|2021-06-28 01:12:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624842740000|2021-06-28 01:12:20|2894.3|2888.3|2894|2888|2894.5|2888.5|2894|2888|8
1624842760000|2021-06-28 01:12:40|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624842770000|2021-06-28 01:12:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624842780000|2021-06-28 01:13:00|2894|2888|2894|2888|2894|2888|2894|2888|1
1624842810000|2021-06-28 01:13:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624842830000|2021-06-28 01:13:50|2894.5|2888.5|2894|2888|2894.5|2888.5|2894|2888|2
1624842840000|2021-06-28 01:14:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624842870000|2021-06-28 01:14:30|2894.5|2888.5|2895|2889|2895.1|2889.1|2894.5|2888.5|5
1624842880000|2021-06-28 01:14:40|2895.1|2889.1|2894.9|2888.9|2895.3|2889.3|2894.9|2888.9|4
1624842890000|2021-06-28 01:14:50|2894.8|2888.8|2894.8|2888.8|2894.9|2888.9|2894.8|2888.8|3
1624842900000|2021-06-28 01:15:00|2895|2889|2895.1|2889.1|2895.1|2889.1|2895|2889|2
1624842910000|2021-06-28 01:15:10|2895|2889|2894|2888|2895|2889|2894|2888|4
1624842930000|2021-06-28 01:15:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624842940000|2021-06-28 01:15:40|2893.8|2887.8|2894.3|2888.3|2894.3|2888.3|2893.8|2887.8|2
1624843020000|2021-06-28 01:17:00|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1624843080000|2021-06-28 01:18:00|2895|2889|2894.5|2888.5|2895|2889|2894.3|2888.3|4
1624843090000|2021-06-28 01:18:10|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1624843100000|2021-06-28 01:18:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624843110000|2021-06-28 01:18:30|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|3
1624843120000|2021-06-28 01:18:40|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1624843130000|2021-06-28 01:18:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1624843160000|2021-06-28 01:19:20|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624843170000|2021-06-28 01:19:30|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624843200000|2021-06-28 01:20:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624843250000|2021-06-28 01:20:50|2895.8|2889.8|2897.3|2891.3|2897.3|2891.3|2895.8|2889.8|4
1624843270000|2021-06-28 01:21:10|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1624843280000|2021-06-28 01:21:20|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624843290000|2021-06-28 01:21:30|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624843310000|2021-06-28 01:21:50|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1624843320000|2021-06-28 01:22:00|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624843330000|2021-06-28 01:22:10|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624843340000|2021-06-28 01:22:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624843350000|2021-06-28 01:22:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1624843360000|2021-06-28 01:22:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624843380000|2021-06-28 01:23:00|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1624843390000|2021-06-28 01:23:10|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624843400000|2021-06-28 01:23:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1624843410000|2021-06-28 01:23:30|2899|2893|2897.3|2891.3|2899|2893|2897.3|2891.3|4
1624843420000|2021-06-28 01:23:40|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1624843430000|2021-06-28 01:23:50|2898|2892|2898|2892|2898|2892|2898|2892|1
1624843450000|2021-06-28 01:24:10|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624843530000|2021-06-28 01:25:30|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624843550000|2021-06-28 01:25:50|2897|2891|2897|2891|2897|2891|2897|2891|1
1624843560000|2021-06-28 01:26:00|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|4
1624843590000|2021-06-28 01:26:30|2895.5|2889.5|2894.8|2888.8|2895.5|2889.5|2894.8|2888.8|4
1624843600000|2021-06-28 01:26:40|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1624843610000|2021-06-28 01:26:50|2895|2889|2895|2889|2895|2889|2895|2889|1
1624843680000|2021-06-28 01:28:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2893.8|2887.8|7
1624843690000|2021-06-28 01:28:10|2894|2888|2894.8|2888.8|2894.8|2888.8|2894|2888|3
1624843710000|2021-06-28 01:28:30|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624843720000|2021-06-28 01:28:40|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624843800000|2021-06-28 01:30:00|2894|2888|2894|2888|2894.3|2888.3|2893.8|2887.8|7
1624843810000|2021-06-28 01:30:10|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|3
1624843820000|2021-06-28 01:30:20|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1624843830000|2021-06-28 01:30:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.5|2888.5|3
1624843850000|2021-06-28 01:30:50|2894.5|2888.5|2895|2889|2895|2889|2894.5|2888.5|2
1624843860000|2021-06-28 01:31:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|2
1624843870000|2021-06-28 01:31:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1624843880000|2021-06-28 01:31:20|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1624843900000|2021-06-28 01:31:40|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624843910000|2021-06-28 01:31:50|2894|2888|2894|2888|2894|2888|2894|2888|1
1624843930000|2021-06-28 01:32:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1624843940000|2021-06-28 01:32:20|2894.3|2888.3|2893.8|2887.8|2894.3|2888.3|2893.8|2887.8|3
1624843950000|2021-06-28 01:32:30|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1624843970000|2021-06-28 01:32:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624843980000|2021-06-28 01:33:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624844010000|2021-06-28 01:33:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1624844020000|2021-06-28 01:33:40|2893.6|2887.6|2894|2888|2894|2888|2893.6|2887.6|2
1624844030000|2021-06-28 01:33:50|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.8|2887.8|3
1624844040000|2021-06-28 01:34:00|2893.5|2887.5|2893.8|2887.8|2893.8|2887.8|2893.5|2887.5|2
1624844050000|2021-06-28 01:34:10|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1624844070000|2021-06-28 01:34:30|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624844080000|2021-06-28 01:34:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624844090000|2021-06-28 01:34:50|2894.8|2888.8|2894.6|2888.6|2894.8|2888.8|2894.6|2888.6|2
1624844100000|2021-06-28 01:35:00|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|4
1624844130000|2021-06-28 01:35:30|2894.5|2888.5|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|3
1624844140000|2021-06-28 01:35:40|2895|2889|2895|2889|2895|2889|2895|2889|1
1624844150000|2021-06-28 01:35:50|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|4
1624844170000|2021-06-28 01:36:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624844220000|2021-06-28 01:37:00|2895.5|2889.5|2895|2889|2895.5|2889.5|2895|2889|3
1624844260000|2021-06-28 01:37:40|2895.3|2889.3|2895.8|2889.8|2895.8|2889.8|2895.3|2889.3|2
1624844280000|2021-06-28 01:38:00|2895.5|2889.5|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|2
1624844290000|2021-06-28 01:38:10|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1624844300000|2021-06-28 01:38:20|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1624844330000|2021-06-28 01:38:50|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|6
1624844340000|2021-06-28 01:39:00|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.5|2888.5|5
1624844350000|2021-06-28 01:39:10|2895.5|2889.5|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|3
1624844360000|2021-06-28 01:39:20|2895.8|2889.8|2895.3|2889.3|2895.8|2889.8|2895.3|2889.3|3
1624844400000|2021-06-28 01:40:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|2
1624844410000|2021-06-28 01:40:10|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|4
1624844420000|2021-06-28 01:40:20|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624844430000|2021-06-28 01:40:30|2894|2888|2894|2888|2894|2888|2894|2888|1
1624844480000|2021-06-28 01:41:20|2894.3|2888.3|2894|2888|2894.5|2888.5|2894|2888|4
1624844500000|2021-06-28 01:41:40|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|4
1624844530000|2021-06-28 01:42:10|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624844540000|2021-06-28 01:42:20|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1624844570000|2021-06-28 01:42:50|2893.6|2887.6|2894|2888|2894|2888|2893.6|2887.6|2
1624844580000|2021-06-28 01:43:00|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624844610000|2021-06-28 01:43:30|2893.4|2887.4|2894.3|2888.3|2894.3|2888.3|2893.4|2887.4|4
1624844640000|2021-06-28 01:44:00|2894|2888|2894.3|2888.3|2894.5|2888.5|2894|2888|4
1624844650000|2021-06-28 01:44:10|2894.5|2888.5|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|3
1624844660000|2021-06-28 01:44:20|2894.8|2888.8|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|2
1624844690000|2021-06-28 01:44:50|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624844700000|2021-06-28 01:45:00|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624844740000|2021-06-28 01:45:40|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624844750000|2021-06-28 01:45:50|2894.8|2888.8|2895|2889|2895.3|2889.3|2894.8|2888.8|3
1624844790000|2021-06-28 01:46:30|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|2
1624844800000|2021-06-28 01:46:40|2894|2888|2894|2888|2894|2888|2894|2888|1
1624844830000|2021-06-28 01:47:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624844880000|2021-06-28 01:48:00|2893.8|2887.8|2893.8|2887.8|2894|2888|2893.8|2887.8|5
1624844890000|2021-06-28 01:48:10|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1624844900000|2021-06-28 01:48:20|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|2
1624844910000|2021-06-28 01:48:30|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1624844930000|2021-06-28 01:48:50|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1624844940000|2021-06-28 01:49:00|2894.8|2888.8|2894.5|2888.5|2894.8|2888.8|2894.5|2888.5|5
1624844950000|2021-06-28 01:49:10|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|2
1624844960000|2021-06-28 01:49:20|2894.9|2888.9|2895|2889|2895|2889|2894.8|2888.8|3
1624844970000|2021-06-28 01:49:30|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|3
1624844990000|2021-06-28 01:49:50|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624845000000|2021-06-28 01:50:00|2894.3|2888.3|2894.5|2888.5|2894.5|2888.5|2894.3|2888.3|2
1624845070000|2021-06-28 01:51:10|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624845110000|2021-06-28 01:51:50|2894.3|2888.3|2894.5|2888.5|2894.8|2888.8|2894.3|2888.3|3
1624845120000|2021-06-28 01:52:00|2894.8|2888.8|2895.5|2889.5|2895.5|2889.5|2894.8|2888.8|3
1624845140000|2021-06-28 01:52:20|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624845160000|2021-06-28 01:52:40|2895.3|2889.3|2895.5|2889.5|2895.5|2889.5|2895.3|2889.3|2
1624845170000|2021-06-28 01:52:50|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|1
1624845180000|2021-06-28 01:53:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624845240000|2021-06-28 01:54:00|2895.3|2889.3|2895.3|2889.3|2895.5|2889.5|2895.3|2889.3|3
1624845260000|2021-06-28 01:54:20|2895|2889|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|3
1624845270000|2021-06-28 01:54:30|2895|2889|2894.5|2888.5|2895|2889|2894.5|2888.5|3
1624845300000|2021-06-28 01:55:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624845310000|2021-06-28 01:55:10|2894|2888|2894|2888|2894.3|2888.3|2894|2888|3
1624845330000|2021-06-28 01:55:30|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624845340000|2021-06-28 01:55:40|2894.3|2888.3|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|4
1624845390000|2021-06-28 01:56:30|2894.1|2888.1|2893.9|2887.9|2894.1|2888.1|2893.3|2887.3|6
1624845430000|2021-06-28 01:57:10|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624845440000|2021-06-28 01:57:20|2894.5|2888.5|2895.5|2889.5|2895.5|2889.5|2894.5|2888.5|3
1624845500000|2021-06-28 01:58:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624845520000|2021-06-28 01:58:40|2896|2890|2897|2891|2897|2891|2896|2890|4
1624845530000|2021-06-28 01:58:50|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1624845590000|2021-06-28 01:59:50|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|2896.8|2890.8|1
1624845610000|2021-06-28 02:00:10|2896.3|2890.3|2895.8|2889.8|2896.3|2890.3|2895.8|2889.8|3
1624845630000|2021-06-28 02:00:30|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|2895.4|2889.4|1
1624845640000|2021-06-28 02:00:40|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624845660000|2021-06-28 02:01:00|2895.4|2889.4|2895|2889|2895.4|2889.4|2895|2889|4
1624845700000|2021-06-28 02:01:40|2894.8|2888.8|2894.3|2888.3|2894.8|2888.8|2894.3|2888.3|3
1624845770000|2021-06-28 02:02:50|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1624845780000|2021-06-28 02:03:00|2893|2887|2894.3|2888.3|2894.3|2888.3|2893|2887|3
1624845800000|2021-06-28 02:03:20|2894.5|2888.5|2894.3|2888.3|2894.5|2888.5|2894.3|2888.3|2
1624845820000|2021-06-28 02:03:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624845830000|2021-06-28 02:03:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624845860000|2021-06-28 02:04:20|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624845880000|2021-06-28 02:04:40|2894.3|2888.3|2894|2888|2894.3|2888.3|2894|2888|2
1624845900000|2021-06-28 02:05:00|2893.8|2887.8|2892.8|2886.8|2893.8|2887.8|2892.5|2886.5|8
1624845910000|2021-06-28 02:05:10|2892.5|2886.5|2892|2886|2892.5|2886.5|2891.4|2885.4|6
1624845920000|2021-06-28 02:05:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624845940000|2021-06-28 02:05:40|2891.8|2885.8|2892|2886|2892|2886|2891.8|2885.8|2
1624846000000|2021-06-28 02:06:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.5|2885.5|3
1624846020000|2021-06-28 02:07:00|2891.5|2885.5|2891.5|2885.5|2891.8|2885.8|2891.5|2885.5|3
1624846030000|2021-06-28 02:07:10|2891.3|2885.3|2891.3|2885.3|2891.3|2885.3|2890.8|2884.8|4
1624846080000|2021-06-28 02:08:00|2891|2885|2891|2885|2891|2885|2891|2885|1
1624846130000|2021-06-28 02:08:50|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624846160000|2021-06-28 02:09:20|2891|2885|2891.3|2885.3|2891.3|2885.3|2891|2885|4
1624846170000|2021-06-28 02:09:30|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|2891.5|2885.5|1
1624846180000|2021-06-28 02:09:40|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624846190000|2021-06-28 02:09:50|2892|2886|2892|2886|2892|2886|2892|2886|1
1624846200000|2021-06-28 02:10:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624846210000|2021-06-28 02:10:10|2892.5|2886.5|2893|2887|2893|2887|2892.5|2886.5|3
1624846220000|2021-06-28 02:10:20|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624846250000|2021-06-28 02:10:50|2893|2887|2893|2887|2893|2887|2893|2887|1
1624846270000|2021-06-28 02:11:10|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624846280000|2021-06-28 02:11:20|2893.5|2887.5|2894.3|2888.3|2894.5|2888.5|2893.5|2887.5|3
1624846360000|2021-06-28 02:12:40|2894|2888|2893.8|2887.8|2894|2888|2893.8|2887.8|2
1624846400000|2021-06-28 02:13:20|2894.3|2888.3|2895.3|2889.3|2895.3|2889.3|2894.3|2888.3|2
1624846410000|2021-06-28 02:13:30|2895|2889|2895|2889|2895|2889|2895|2889|1
1624846750000|2021-06-28 02:19:10|2893.9|2887.9|2893.8|2887.8|2893.9|2887.9|2893.8|2887.8|2
1624846900000|2021-06-28 02:21:40|2894|2888|2894.3|2888.3|2894.3|2888.3|2894|2888|2
1624847400000|2021-06-28 02:30:00|2894.5|2888.5|2895.8|2889.8|2895.8|2889.8|2894.5|2888.5|6
1624847410000|2021-06-28 02:30:10|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624847420000|2021-06-28 02:30:20|2895|2889|2895.5|2889.5|2895.5|2889.5|2894.6|2888.6|6
1624847430000|2021-06-28 02:30:30|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|5
1624847440000|2021-06-28 02:30:40|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624847450000|2021-06-28 02:30:50|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1624847470000|2021-06-28 02:31:10|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.5|2889.5|2
1624847480000|2021-06-28 02:31:20|2895.3|2889.3|2895.3|2889.3|2895.3|2889.3|2894.8|2888.8|7
1624847490000|2021-06-28 02:31:30|2895.5|2889.5|2896|2890|2896|2890|2895.5|2889.5|2
1624847530000|2021-06-28 02:32:10|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624847540000|2021-06-28 02:32:20|2895.5|2889.5|2895|2889|2895.5|2889.5|2895|2889|2
1624847550000|2021-06-28 02:32:30|2894.8|2888.8|2895|2889|2895|2889|2894.8|2888.8|4
1624847570000|2021-06-28 02:32:50|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624847580000|2021-06-28 02:33:00|2895|2889|2895|2889|2895|2889|2895|2889|1
1624847610000|2021-06-28 02:33:30|2895.3|2889.3|2896|2890|2896.3|2890.3|2895.3|2889.3|6
1624847620000|2021-06-28 02:33:40|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624847640000|2021-06-28 02:34:00|2896|2890|2896|2890|2896|2890|2896|2890|1
1624847650000|2021-06-28 02:34:10|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624847660000|2021-06-28 02:34:20|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1624847710000|2021-06-28 02:35:10|2897|2891|2897.5|2891.5|2897.5|2891.5|2897|2891|3
1624847770000|2021-06-28 02:36:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624847810000|2021-06-28 02:36:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624847820000|2021-06-28 02:37:00|2898|2892|2900.3|2894.3|2901.5|2895.5|2898|2892|10
1624847830000|2021-06-28 02:37:10|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624847840000|2021-06-28 02:37:20|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624847850000|2021-06-28 02:37:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624847860000|2021-06-28 02:37:40|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|5
1624847880000|2021-06-28 02:38:00|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624847900000|2021-06-28 02:38:20|2901.5|2895.5|2903.5|2897.5|2903.5|2897.5|2901.5|2895.5|6
1624847920000|2021-06-28 02:38:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|3
1624847930000|2021-06-28 02:38:50|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624847970000|2021-06-28 02:39:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|4
1624848010000|2021-06-28 02:40:10|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624848020000|2021-06-28 02:40:20|2903.8|2897.8|2905|2899|2905|2899|2903.8|2897.8|5
1624848030000|2021-06-28 02:40:30|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.8|2898.8|3
1624848040000|2021-06-28 02:40:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|5
1624848050000|2021-06-28 02:40:50|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1624848060000|2021-06-28 02:41:00|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624848070000|2021-06-28 02:41:10|2904.8|2898.8|2907.3|2901.3|2907.8|2901.8|2904.8|2898.8|17
1624848080000|2021-06-28 02:41:20|2907.5|2901.5|2906.1|2900.1|2907.5|2901.5|2906.1|2900.1|10
1624848100000|2021-06-28 02:41:40|2906|2900|2906.5|2900.5|2906.8|2900.8|2905.8|2899.8|4
1624848110000|2021-06-28 02:41:50|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624848130000|2021-06-28 02:42:10|2906.8|2900.8|2906.5|2900.5|2907|2901|2906.5|2900.5|4
1624848150000|2021-06-28 02:42:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624848160000|2021-06-28 02:42:40|2906|2900|2904.8|2898.8|2906|2900|2904.8|2898.8|2
1624848180000|2021-06-28 02:43:00|2905|2899|2905.5|2899.5|2905.5|2899.5|2905|2899|3
1624848190000|2021-06-28 02:43:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624848200000|2021-06-28 02:43:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624848210000|2021-06-28 02:43:30|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624848230000|2021-06-28 02:43:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624848240000|2021-06-28 02:44:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624848250000|2021-06-28 02:44:10|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624848260000|2021-06-28 02:44:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624848270000|2021-06-28 02:44:30|2905|2899|2905|2899|2905.3|2899.3|2905|2899|3
1624848330000|2021-06-28 02:45:30|2905.3|2899.3|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|3
1624848340000|2021-06-28 02:45:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1624848350000|2021-06-28 02:45:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624848360000|2021-06-28 02:46:00|2905.5|2899.5|2906|2900|2906|2900|2905.3|2899.3|4
1624848370000|2021-06-28 02:46:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624848380000|2021-06-28 02:46:20|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|4
1624848390000|2021-06-28 02:46:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1624848410000|2021-06-28 02:46:50|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1624848420000|2021-06-28 02:47:00|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1624848440000|2021-06-28 02:47:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624848460000|2021-06-28 02:47:40|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1624848470000|2021-06-28 02:47:50|2906.5|2900.5|2906.5|2900.5|2907|2901|2906.5|2900.5|5
1624848480000|2021-06-28 02:48:00|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1624848490000|2021-06-28 02:48:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1624848500000|2021-06-28 02:48:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624848520000|2021-06-28 02:48:40|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1624848530000|2021-06-28 02:48:50|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1624848540000|2021-06-28 02:49:00|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1624848550000|2021-06-28 02:49:10|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|3
1624848560000|2021-06-28 02:49:20|2908|2902|2908|2902|2908.3|2902.3|2907.5|2901.5|6
1624848580000|2021-06-28 02:49:40|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907|2901|8
1624848590000|2021-06-28 02:49:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624848610000|2021-06-28 02:50:10|2907.8|2901.8|2908|2902|2908|2902|2907.8|2901.8|2
1624848630000|2021-06-28 02:50:30|2908.5|2902.5|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|3
1624848640000|2021-06-28 02:50:40|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1624848650000|2021-06-28 02:50:50|2908.5|2902.5|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|5
1624848660000|2021-06-28 02:51:00|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|3
1624848670000|2021-06-28 02:51:10|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1624848680000|2021-06-28 02:51:20|2908.9|2902.9|2909.8|2903.8|2909.8|2903.8|2908.9|2902.9|2
1624848700000|2021-06-28 02:51:40|2908.8|2902.8|2909.8|2903.8|2909.8|2903.8|2908.8|2902.8|2
1624848710000|2021-06-28 02:51:50|2910|2904|2911.3|2905.3|2911.3|2905.3|2910|2904|6
1624848720000|2021-06-28 02:52:00|2911.5|2905.5|2911.5|2905.5|2912|2906|2911.5|2905.5|6
1624848730000|2021-06-28 02:52:10|2910.8|2904.8|2910.3|2904.3|2910.8|2904.8|2910.3|2904.3|2
1624848740000|2021-06-28 02:52:20|2910.9|2904.9|2911.5|2905.5|2911.5|2905.5|2910.9|2904.9|2
1624848750000|2021-06-28 02:52:30|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1624848770000|2021-06-28 02:52:50|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1624848780000|2021-06-28 02:53:00|2910.8|2904.8|2911.8|2905.8|2911.8|2905.8|2910.8|2904.8|6
1624848800000|2021-06-28 02:53:20|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1624848810000|2021-06-28 02:53:30|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624848820000|2021-06-28 02:53:40|2910.5|2904.5|2910|2904|2910.5|2904.5|2910|2904|3
1624848840000|2021-06-28 02:54:00|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1624848860000|2021-06-28 02:54:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1624848890000|2021-06-28 02:54:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624848910000|2021-06-28 02:55:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624848920000|2021-06-28 02:55:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1624848970000|2021-06-28 02:56:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624848980000|2021-06-28 02:56:20|2911.5|2905.5|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|2
1624849000000|2021-06-28 02:56:40|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1624849020000|2021-06-28 02:57:00|2912.3|2906.3|2912.8|2906.8|2913.3|2907.3|2912.3|2906.3|7
1624849040000|2021-06-28 02:57:20|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|4
1624849070000|2021-06-28 02:57:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624849090000|2021-06-28 02:58:10|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624849110000|2021-06-28 02:58:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1624849120000|2021-06-28 02:58:40|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624849130000|2021-06-28 02:58:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624849140000|2021-06-28 02:59:00|2911.3|2905.3|2910.5|2904.5|2911.3|2905.3|2910.5|2904.5|2
1624849180000|2021-06-28 02:59:40|2911.4|2905.4|2910.5|2904.5|2911.4|2905.4|2910.5|2904.5|2
1624849190000|2021-06-28 02:59:50|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624849200000|2021-06-28 03:00:00|2911.5|2905.5|2912.3|2906.3|2912.3|2906.3|2911.5|2905.5|3
1624849210000|2021-06-28 03:00:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2911.8|2905.8|4
1624849220000|2021-06-28 03:00:20|2912.5|2906.5|2913|2907|2913.3|2907.3|2912.5|2906.5|6
1624849230000|2021-06-28 03:00:30|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1624849240000|2021-06-28 03:00:40|2913.8|2907.8|2914|2908|2914|2908|2913.4|2907.4|3
1624849250000|2021-06-28 03:00:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1624849260000|2021-06-28 03:01:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624849270000|2021-06-28 03:01:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1624849280000|2021-06-28 03:01:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624849290000|2021-06-28 03:01:30|2914.9|2908.9|2914.9|2908.9|2915.4|2909.4|2914.9|2908.9|3
1624849300000|2021-06-28 03:01:40|2914.8|2908.8|2914.6|2908.6|2915|2909|2914.6|2908.6|3
1624849320000|2021-06-28 03:02:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624849340000|2021-06-28 03:02:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624849350000|2021-06-28 03:02:30|2914.5|2908.5|2915.1|2909.1|2915.1|2909.1|2914.5|2908.5|3
1624849370000|2021-06-28 03:02:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624849380000|2021-06-28 03:03:00|2915.6|2909.6|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|3
1624849390000|2021-06-28 03:03:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624849410000|2021-06-28 03:03:30|2916.3|2910.3|2916|2910|2916.5|2910.5|2916|2910|3
1624849420000|2021-06-28 03:03:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624849430000|2021-06-28 03:03:50|2915.5|2909.5|2915.4|2909.4|2915.5|2909.5|2915.4|2909.4|2
1624849440000|2021-06-28 03:04:00|2915.1|2909.1|2914.8|2908.8|2915.1|2909.1|2914.8|2908.8|2
1624849460000|2021-06-28 03:04:20|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624849490000|2021-06-28 03:04:50|2914.3|2908.3|2914|2908|2914.3|2908.3|2913.8|2907.8|3
1624849500000|2021-06-28 03:05:00|2913.8|2907.8|2914|2908|2914|2908|2913.5|2907.5|4
1624849520000|2021-06-28 03:05:20|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|6
1624849530000|2021-06-28 03:05:30|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|5
1624849540000|2021-06-28 03:05:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1624849550000|2021-06-28 03:05:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624849560000|2021-06-28 03:06:00|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1624849600000|2021-06-28 03:06:40|2913.5|2907.5|2913.8|2907.8|2913.8|2907.8|2913.5|2907.5|2
1624849610000|2021-06-28 03:06:50|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.5|2908.5|2
1624849620000|2021-06-28 03:07:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624849680000|2021-06-28 03:08:00|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1624849690000|2021-06-28 03:08:10|2915|2909|2915|2909|2915|2909|2915|2909|1
1624849750000|2021-06-28 03:09:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624849880000|2021-06-28 03:11:20|2914.6|2908.6|2914.3|2908.3|2914.6|2908.6|2914.3|2908.3|2
1624849910000|2021-06-28 03:11:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1624849920000|2021-06-28 03:12:00|2913.5|2907.5|2914|2908|2914|2908|2913.5|2907.5|3
1624849940000|2021-06-28 03:12:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624849950000|2021-06-28 03:12:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1624849960000|2021-06-28 03:12:40|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624849970000|2021-06-28 03:12:50|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1624849980000|2021-06-28 03:13:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624849990000|2021-06-28 03:13:10|2913.3|2907.3|2913.5|2907.5|2913.5|2907.5|2913.3|2907.3|2
1624850000000|2021-06-28 03:13:20|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624850010000|2021-06-28 03:13:30|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1624850020000|2021-06-28 03:13:40|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2913.3|2907.3|2
1624850040000|2021-06-28 03:14:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624850050000|2021-06-28 03:14:10|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624850080000|2021-06-28 03:14:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624850100000|2021-06-28 03:15:00|2913.8|2907.8|2914.5|2908.5|2914.5|2908.5|2913.8|2907.8|4
1624850250000|2021-06-28 03:17:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914|2908|3
1624850320000|2021-06-28 03:18:40|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1624850350000|2021-06-28 03:19:10|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1624850360000|2021-06-28 03:19:20|2914|2908|2913.5|2907.5|2914|2908|2913.5|2907.5|2
1624850380000|2021-06-28 03:19:40|2913|2907|2912|2906|2913|2907|2912|2906|4
1624850390000|2021-06-28 03:19:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624850410000|2021-06-28 03:20:10|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624850420000|2021-06-28 03:20:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624850440000|2021-06-28 03:20:40|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624850460000|2021-06-28 03:21:00|2910.3|2904.3|2910.3|2904.3|2910.5|2904.5|2910|2904|4
1624850470000|2021-06-28 03:21:10|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|4
1624850480000|2021-06-28 03:21:20|2910.5|2904.5|2909|2903|2910.5|2904.5|2909|2903|4
1624850490000|2021-06-28 03:21:30|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.5|2902.5|2
1624850510000|2021-06-28 03:21:50|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1624850520000|2021-06-28 03:22:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624850530000|2021-06-28 03:22:10|2910.3|2904.3|2909.8|2903.8|2910.3|2904.3|2909.8|2903.8|5
1624850540000|2021-06-28 03:22:20|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624850550000|2021-06-28 03:22:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1624850560000|2021-06-28 03:22:40|2910|2904|2910|2904|2910|2904|2910|2904|1
1624850570000|2021-06-28 03:22:50|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1624850580000|2021-06-28 03:23:00|2909.5|2903.5|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|3
1624850590000|2021-06-28 03:23:10|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1624850600000|2021-06-28 03:23:20|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|2
1624850610000|2021-06-28 03:23:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624850620000|2021-06-28 03:23:40|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|4
1624850630000|2021-06-28 03:23:50|2909|2903|2909|2903|2909|2903|2909|2903|1
1624850660000|2021-06-28 03:24:20|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624850680000|2021-06-28 03:24:40|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624850690000|2021-06-28 03:24:50|2910|2904|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|4
1624850700000|2021-06-28 03:25:00|2909.3|2903.3|2909.5|2903.5|2909.8|2903.8|2909.3|2903.3|4
1624850730000|2021-06-28 03:25:30|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1624850740000|2021-06-28 03:25:40|2909.5|2903.5|2909.3|2903.3|2909.5|2903.5|2909.3|2903.3|2
1624850750000|2021-06-28 03:25:50|2909|2903|2909|2903|2909|2903|2908.5|2902.5|4
1624850760000|2021-06-28 03:26:00|2909.3|2903.3|2910.4|2904.4|2910.4|2904.4|2909.3|2903.3|4
1624850780000|2021-06-28 03:26:20|2910.3|2904.3|2910|2904|2910.3|2904.3|2909.8|2903.8|4
1624850790000|2021-06-28 03:26:30|2909.5|2903.5|2909|2903|2909.5|2903.5|2909|2903|3
1624850800000|2021-06-28 03:26:40|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1624850820000|2021-06-28 03:27:00|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1624850830000|2021-06-28 03:27:10|2909|2903|2910.3|2904.3|2910.3|2904.3|2909|2903|7
1624850850000|2021-06-28 03:27:30|2910|2904|2909.3|2903.3|2910|2904|2909.3|2903.3|7
1624850870000|2021-06-28 03:27:50|2909|2903|2907.8|2901.8|2909|2903|2907.8|2901.8|5
1624850880000|2021-06-28 03:28:00|2908|2902|2908|2902|2908|2902|2908|2902|1
1624850890000|2021-06-28 03:28:10|2907.8|2901.8|2907.5|2901.5|2907.8|2901.8|2907.5|2901.5|2
1624850910000|2021-06-28 03:28:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1624850920000|2021-06-28 03:28:40|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|4
1624850930000|2021-06-28 03:28:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624850940000|2021-06-28 03:29:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1624851000000|2021-06-28 03:30:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624851020000|2021-06-28 03:30:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624851060000|2021-06-28 03:31:00|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1624851200000|2021-06-28 03:33:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624851210000|2021-06-28 03:33:30|2906.8|2900.8|2906.5|2900.5|2907.4|2901.4|2906.5|2900.5|3
1624851220000|2021-06-28 03:33:40|2907.1|2901.1|2906.8|2900.8|2907.1|2901.1|2906|2900|3
1624851260000|2021-06-28 03:34:20|2906.9|2900.9|2907.4|2901.4|2907.4|2901.4|2906.9|2900.9|2
1624851320000|2021-06-28 03:35:20|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624851510000|2021-06-28 03:38:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624851610000|2021-06-28 03:40:10|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624851670000|2021-06-28 03:41:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624851690000|2021-06-28 03:41:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1624851700000|2021-06-28 03:41:40|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624851710000|2021-06-28 03:41:50|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624851730000|2021-06-28 03:42:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1624851750000|2021-06-28 03:42:30|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|2908.8|2902.8|1
1624852190000|2021-06-28 03:49:50|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1624852480000|2021-06-28 03:54:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624852490000|2021-06-28 03:54:50|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1624852520000|2021-06-28 03:55:20|2904.9|2898.9|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|2
1624852560000|2021-06-28 03:56:00|2906.1|2900.1|2906.3|2900.3|2906.3|2900.3|2905.5|2899.5|3
1624852700000|2021-06-28 03:58:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624852800000|2021-06-28 04:00:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624853100000|2021-06-28 04:05:00|2906.4|2900.4|2907.8|2901.8|2907.8|2901.8|2906.4|2900.4|3
1624853200000|2021-06-28 04:06:40|2908|2902|2908.3|2902.3|2908.3|2902.3|2908|2902|2
1624853460000|2021-06-28 04:11:00|2908|2902|2907.8|2901.8|2908|2902|2907.8|2901.8|2
1624853650000|2021-06-28 04:14:10|2908|2902|2908|2902|2908|2902|2908|2902|1
1624854240000|2021-06-28 04:24:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624855340000|2021-06-28 04:42:20|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.5|2900.5|2
1624855430000|2021-06-28 04:43:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624855600000|2021-06-28 04:46:40|2905|2899|2902.5|2896.5|2905|2899|2901.6|2895.6|4
1624855650000|2021-06-28 04:47:30|2902|2896|2902|2896|2902|2896|2902|2896|1
1624855710000|2021-06-28 04:48:30|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624855950000|2021-06-28 04:52:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624855960000|2021-06-28 04:52:40|2901.9|2895.9|2903.5|2897.5|2903.5|2897.5|2901.9|2895.9|3
1624855970000|2021-06-28 04:52:50|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624856150000|2021-06-28 04:55:50|2904.3|2898.3|2904.8|2898.8|2904.8|2898.8|2904.3|2898.3|2
1624856210000|2021-06-28 04:56:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624856340000|2021-06-28 04:59:00|2905.1|2899.1|2905.4|2899.4|2905.4|2899.4|2905.1|2899.1|2
1624856360000|2021-06-28 04:59:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624857480000|2021-06-28 05:18:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624857790000|2021-06-28 05:23:10|2906.8|2900.8|2905.5|2899.5|2906.8|2900.8|2905.5|2899.5|2
1624857800000|2021-06-28 05:23:20|2906.9|2900.9|2907.3|2901.3|2907.3|2901.3|2906.9|2900.9|5
1624857860000|2021-06-28 05:24:20|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|2
1624857920000|2021-06-28 05:25:20|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1624858140000|2021-06-28 05:29:00|2907.5|2901.5|2908|2902|2908|2902|2907.5|2901.5|2
1624858200000|2021-06-28 05:30:00|2908.3|2902.3|2913.3|2907.3|2913.8|2907.8|2908.3|2902.3|14
1624858210000|2021-06-28 05:30:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1624858220000|2021-06-28 05:30:20|2913.5|2907.5|2914.3|2908.3|2914.5|2908.5|2913.5|2907.5|6
1624858250000|2021-06-28 05:30:50|2913.9|2907.9|2915|2909|2915|2909|2913.9|2907.9|4
1624858260000|2021-06-28 05:31:00|2914.8|2908.8|2914.5|2908.5|2915|2909|2914.5|2908.5|4
1624858270000|2021-06-28 05:31:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624858280000|2021-06-28 05:31:20|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|2
1624858290000|2021-06-28 05:31:30|2914|2908|2914|2908|2914|2908|2914|2908|1
1624858310000|2021-06-28 05:31:50|2913.8|2907.8|2914|2908|2914|2908|2913.8|2907.8|2
1624858360000|2021-06-28 05:32:40|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1624858370000|2021-06-28 05:32:50|2915|2909|2916.3|2910.3|2916.3|2910.3|2915|2909|5
1624858400000|2021-06-28 05:33:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624858410000|2021-06-28 05:33:30|2917|2911|2917|2911|2917.3|2911.3|2917|2911|3
1624858430000|2021-06-28 05:33:50|2917.3|2911.3|2917.5|2911.5|2918.5|2912.5|2917.3|2911.3|4
1624858440000|2021-06-28 05:34:00|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1624858450000|2021-06-28 05:34:10|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917|2911|4
1624858460000|2021-06-28 05:34:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1624858470000|2021-06-28 05:34:30|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624858500000|2021-06-28 05:35:00|2918|2912|2918.5|2912.5|2919|2913|2918|2912|5
1624858520000|2021-06-28 05:35:20|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624858530000|2021-06-28 05:35:30|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1624858550000|2021-06-28 05:35:50|2918|2912|2917.5|2911.5|2918|2912|2916.8|2910.8|4
1624858560000|2021-06-28 05:36:00|2917.8|2911.8|2919.3|2913.3|2919.8|2913.8|2917.8|2911.8|9
1624858570000|2021-06-28 05:36:10|2919|2913|2919|2913|2919|2913|2919|2913|1
1624858590000|2021-06-28 05:36:30|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|3
1624858600000|2021-06-28 05:36:40|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1624858610000|2021-06-28 05:36:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624858690000|2021-06-28 05:38:10|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|3
1624858720000|2021-06-28 05:38:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624858740000|2021-06-28 05:39:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624858770000|2021-06-28 05:39:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1624858780000|2021-06-28 05:39:40|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1624858790000|2021-06-28 05:39:50|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|2
1624858800000|2021-06-28 05:40:00|2915.3|2909.3|2915|2909|2915.3|2909.3|2914.8|2908.8|6
1624858810000|2021-06-28 05:40:10|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624858830000|2021-06-28 05:40:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1624858860000|2021-06-28 05:41:00|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624858890000|2021-06-28 05:41:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624858900000|2021-06-28 05:41:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1624858910000|2021-06-28 05:41:50|2913.8|2907.8|2912.9|2906.9|2913.8|2907.8|2912.9|2906.9|2
1624858920000|2021-06-28 05:42:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624858930000|2021-06-28 05:42:10|2912.8|2906.8|2912.5|2906.5|2912.8|2906.8|2912.5|2906.5|2
1624858950000|2021-06-28 05:42:30|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624858980000|2021-06-28 05:43:00|2913|2907|2912.5|2906.5|2913|2907|2912.3|2906.3|4
1624859000000|2021-06-28 05:43:20|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|2
1624859010000|2021-06-28 05:43:30|2913.5|2907.5|2914.5|2908.5|2914.5|2908.5|2913.5|2907.5|5
1624859030000|2021-06-28 05:43:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1624859040000|2021-06-28 05:44:00|2914.5|2908.5|2914.8|2908.8|2914.8|2908.8|2914.5|2908.5|2
1624859050000|2021-06-28 05:44:10|2914.4|2908.4|2914.5|2908.5|2914.8|2908.8|2914.4|2908.4|3
1624859080000|2021-06-28 05:44:40|2915|2909|2914.6|2908.6|2915|2909|2914.6|2908.6|2
1624859090000|2021-06-28 05:44:50|2915|2909|2916.5|2910.5|2916.5|2910.5|2915|2909|5
1624859100000|2021-06-28 05:45:00|2916.8|2910.8|2916.8|2910.8|2917.3|2911.3|2916.5|2910.5|7
1624859110000|2021-06-28 05:45:10|2916.5|2910.5|2916|2910|2916.5|2910.5|2916|2910|3
1624859140000|2021-06-28 05:45:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624859150000|2021-06-28 05:45:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624859200000|2021-06-28 05:46:40|2916|2910|2915.8|2909.8|2916|2910|2915.8|2909.8|2
1624859250000|2021-06-28 05:47:30|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1624859260000|2021-06-28 05:47:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624859270000|2021-06-28 05:47:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624859360000|2021-06-28 05:49:20|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624859380000|2021-06-28 05:49:40|2915|2909|2916|2910|2916|2910|2915|2909|2
1624859390000|2021-06-28 05:49:50|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624859400000|2021-06-28 05:50:00|2916.5|2910.5|2916.8|2910.8|2916.8|2910.8|2916.5|2910.5|2
1624859450000|2021-06-28 05:50:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624859460000|2021-06-28 05:51:00|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624859470000|2021-06-28 05:51:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624859480000|2021-06-28 05:51:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624859530000|2021-06-28 05:52:10|2915.5|2909.5|2914.3|2908.3|2915.5|2909.5|2914.3|2908.3|2
1624859630000|2021-06-28 05:53:50|2914|2908|2912.8|2906.8|2914|2908|2912.8|2906.8|2
1624859650000|2021-06-28 05:54:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624859770000|2021-06-28 05:56:10|2912.3|2906.3|2911.5|2905.5|2912.3|2906.3|2911.5|2905.5|2
1624859780000|2021-06-28 05:56:20|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624859790000|2021-06-28 05:56:30|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624859810000|2021-06-28 05:56:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624859820000|2021-06-28 05:57:00|2909.6|2903.6|2909.5|2903.5|2910.3|2904.3|2909.5|2903.5|4
1624859840000|2021-06-28 05:57:20|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1624859850000|2021-06-28 05:57:30|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|2
1624859860000|2021-06-28 05:57:40|2908|2902|2908|2902|2908|2902|2908|2902|1
1624859880000|2021-06-28 05:58:00|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624859900000|2021-06-28 05:58:20|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624859930000|2021-06-28 05:58:50|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|3
1624859970000|2021-06-28 05:59:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624859980000|2021-06-28 05:59:40|2907|2901|2906.8|2900.8|2907|2901|2906.8|2900.8|2
1624859990000|2021-06-28 05:59:50|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1624860000000|2021-06-28 06:00:00|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624860040000|2021-06-28 06:00:40|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1624860050000|2021-06-28 06:00:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624860070000|2021-06-28 06:01:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624860090000|2021-06-28 06:01:30|2906|2900|2904.5|2898.5|2906|2900|2904.5|2898.5|3
1624860100000|2021-06-28 06:01:40|2904.3|2898.3|2903.5|2897.5|2904.3|2898.3|2903.5|2897.5|2
1624860120000|2021-06-28 06:02:00|2903|2897|2902.5|2896.5|2903|2897|2902.5|2896.5|2
1624860130000|2021-06-28 06:02:10|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1624860150000|2021-06-28 06:02:30|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902.3|2896.3|2
1624860170000|2021-06-28 06:02:50|2902.5|2896.5|2902|2896|2902.5|2896.5|2901.8|2895.8|3
1624860180000|2021-06-28 06:03:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624860190000|2021-06-28 06:03:10|2902|2896|2902|2896|2902|2896|2901.8|2895.8|3
1624860200000|2021-06-28 06:03:20|2902.3|2896.3|2901.3|2895.3|2902.3|2896.3|2901.3|2895.3|3
1624860210000|2021-06-28 06:03:30|2902|2896|2902.5|2896.5|2902.5|2896.5|2902|2896|3
1624860230000|2021-06-28 06:03:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1624860240000|2021-06-28 06:04:00|2901.8|2895.8|2901|2895|2901.8|2895.8|2900.5|2894.5|3
1624860270000|2021-06-28 06:04:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1624860280000|2021-06-28 06:04:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624860290000|2021-06-28 06:04:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624860300000|2021-06-28 06:05:00|2901|2895|2899.3|2893.3|2901|2895|2899.3|2893.3|3
1624860320000|2021-06-28 06:05:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624860330000|2021-06-28 06:05:30|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.8|2892.8|2
1624860340000|2021-06-28 06:05:40|2899.5|2893.5|2898|2892|2899.5|2893.5|2898|2892|6
1624860350000|2021-06-28 06:05:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624860360000|2021-06-28 06:06:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897|2891|3
1624860370000|2021-06-28 06:06:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1624860390000|2021-06-28 06:06:30|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1624860460000|2021-06-28 06:07:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624860470000|2021-06-28 06:07:50|2899.9|2893.9|2901|2895|2901|2895|2899.9|2893.9|3
1624860490000|2021-06-28 06:08:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624860530000|2021-06-28 06:08:50|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1624860540000|2021-06-28 06:09:00|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1624860570000|2021-06-28 06:09:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624860580000|2021-06-28 06:09:40|2898.9|2892.9|2897.8|2891.8|2898.9|2892.9|2897.8|2891.8|2
1624860590000|2021-06-28 06:09:50|2897.6|2891.6|2897|2891|2897.6|2891.6|2897|2891|2
1624860610000|2021-06-28 06:10:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624860630000|2021-06-28 06:10:30|2897.3|2891.3|2896.6|2890.6|2897.3|2891.3|2896.6|2890.6|3
1624860640000|2021-06-28 06:10:40|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|3
1624860710000|2021-06-28 06:11:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624860720000|2021-06-28 06:12:00|2897.3|2891.3|2896|2890|2897.3|2891.3|2895.8|2889.8|7
1624860730000|2021-06-28 06:12:10|2896.3|2890.3|2896.8|2890.8|2896.8|2890.8|2896.3|2890.3|3
1624860740000|2021-06-28 06:12:20|2897|2891|2897|2891|2897.3|2891.3|2897|2891|3
1624860760000|2021-06-28 06:12:40|2897.3|2891.3|2897.5|2891.5|2897.5|2891.5|2897.3|2891.3|2
1624860790000|2021-06-28 06:13:10|2898.8|2892.8|2898|2892|2898.8|2892.8|2898|2892|2
1624860810000|2021-06-28 06:13:30|2897.8|2891.8|2897|2891|2897.8|2891.8|2897|2891|3
1624860830000|2021-06-28 06:13:50|2897.3|2891.3|2897.8|2891.8|2897.8|2891.8|2897.3|2891.3|2
1624860890000|2021-06-28 06:14:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624860900000|2021-06-28 06:15:00|2897.3|2891.3|2897|2891|2897.3|2891.3|2897|2891|2
1624860910000|2021-06-28 06:15:10|2896.5|2890.5|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|3
1624860920000|2021-06-28 06:15:20|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|3
1624860930000|2021-06-28 06:15:30|2897|2891|2897.3|2891.3|2897.3|2891.3|2896.5|2890.5|5
1624861000000|2021-06-28 06:16:40|2897|2891|2896.5|2890.5|2897|2891|2896.5|2890.5|2
1624861020000|2021-06-28 06:17:00|2896.8|2890.8|2897.3|2891.3|2897.3|2891.3|2896.8|2890.8|4
1624861070000|2021-06-28 06:17:50|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1624861100000|2021-06-28 06:18:20|2898.3|2892.3|2899|2893|2899|2893|2898.3|2892.3|3
1624861120000|2021-06-28 06:18:40|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624861130000|2021-06-28 06:18:50|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624861140000|2021-06-28 06:19:00|2899|2893|2898.3|2892.3|2899|2893|2898.3|2892.3|2
1624861150000|2021-06-28 06:19:10|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1624861170000|2021-06-28 06:19:30|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624861180000|2021-06-28 06:19:40|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624861210000|2021-06-28 06:20:10|2899.3|2893.3|2898.5|2892.5|2899.3|2893.3|2898.5|2892.5|3
1624861220000|2021-06-28 06:20:20|2898.8|2892.8|2899.5|2893.5|2899.5|2893.5|2898.8|2892.8|3
1624861230000|2021-06-28 06:20:30|2899.3|2893.3|2899|2893|2899.3|2893.3|2898.5|2892.5|4
1624861240000|2021-06-28 06:20:40|2898.5|2892.5|2897.8|2891.8|2898.5|2892.5|2897.8|2891.8|3
1624861250000|2021-06-28 06:20:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624861270000|2021-06-28 06:21:10|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|2
1624861280000|2021-06-28 06:21:20|2896.5|2890.5|2897|2891|2897|2891|2896.5|2890.5|3
1624861300000|2021-06-28 06:21:40|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624861320000|2021-06-28 06:22:00|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624861330000|2021-06-28 06:22:10|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624861340000|2021-06-28 06:22:20|2898|2892|2897|2891|2898|2892|2897|2891|3
1624861360000|2021-06-28 06:22:40|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624861370000|2021-06-28 06:22:50|2896.8|2890.8|2896.3|2890.3|2897.3|2891.3|2896.3|2890.3|7
1624861380000|2021-06-28 06:23:00|2895.8|2889.8|2896|2890|2896|2890|2895.5|2889.5|4
1624861390000|2021-06-28 06:23:10|2896.3|2890.3|2896|2890|2896.3|2890.3|2896|2890|2
1624861490000|2021-06-28 06:24:50|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624861540000|2021-06-28 06:25:40|2895|2889|2895|2889|2895.3|2889.3|2894.8|2888.8|5
1624861550000|2021-06-28 06:25:50|2894.3|2888.3|2894.8|2888.8|2894.8|2888.8|2894.3|2888.3|2
1624861560000|2021-06-28 06:26:00|2895|2889|2895.3|2889.3|2895.3|2889.3|2895|2889|2
1624861570000|2021-06-28 06:26:10|2895.5|2889.5|2895.8|2889.8|2895.8|2889.8|2895.5|2889.5|2
1624861590000|2021-06-28 06:26:30|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624861610000|2021-06-28 06:26:50|2896|2890|2896|2890|2896|2890|2896|2890|1
1624861680000|2021-06-28 06:28:00|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|2896.3|2890.3|1
1624861690000|2021-06-28 06:28:10|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|2896.9|2890.9|1
1624861740000|2021-06-28 06:29:00|2896.8|2890.8|2895.8|2889.8|2896.8|2890.8|2895.8|2889.8|5
1624861800000|2021-06-28 06:30:00|2895.5|2889.5|2894.3|2888.3|2895.5|2889.5|2894.3|2888.3|5
1624861810000|2021-06-28 06:30:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1624861820000|2021-06-28 06:30:20|2893.8|2887.8|2892|2886|2893.8|2887.8|2891.8|2885.8|11
1624861830000|2021-06-28 06:30:30|2891.8|2885.8|2893|2887|2893.3|2887.3|2891.8|2885.8|8
1624861840000|2021-06-28 06:30:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.3|2886.3|4
1624861850000|2021-06-28 06:30:50|2892.3|2886.3|2892|2886|2892.3|2886.3|2892|2886|6
1624861860000|2021-06-28 06:31:00|2892.3|2886.3|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|5
1624861870000|2021-06-28 06:31:10|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1624861880000|2021-06-28 06:31:20|2892|2886|2892.5|2886.5|2892.5|2886.5|2892|2886|7
1624861890000|2021-06-28 06:31:30|2892.8|2886.8|2893.3|2887.3|2893.4|2887.4|2892.8|2886.8|5
1624861900000|2021-06-28 06:31:40|2893.1|2887.1|2893.3|2887.3|2893.3|2887.3|2893.1|2887.1|2
1624861920000|2021-06-28 06:32:00|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624861930000|2021-06-28 06:32:10|2893.8|2887.8|2894|2888|2894|2888|2893.8|2887.8|2
1624861940000|2021-06-28 06:32:20|2894.3|2888.3|2894.1|2888.1|2894.3|2888.3|2894.1|2888.1|2
1624861950000|2021-06-28 06:32:30|2894.3|2888.3|2894.5|2888.5|2894.6|2888.6|2894.3|2888.3|4
1624861980000|2021-06-28 06:33:00|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624862020000|2021-06-28 06:33:40|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624862070000|2021-06-28 06:34:30|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624862100000|2021-06-28 06:35:00|2894.5|2888.5|2893.8|2887.8|2894.5|2888.5|2893.3|2887.3|6
1624862130000|2021-06-28 06:35:30|2893.5|2887.5|2892.8|2886.8|2893.5|2887.5|2892.8|2886.8|4
1624862140000|2021-06-28 06:35:40|2892.5|2886.5|2892.8|2886.8|2892.8|2886.8|2892.5|2886.5|2
1624862150000|2021-06-28 06:35:50|2893.3|2887.3|2892.8|2886.8|2893.3|2887.3|2892.8|2886.8|2
1624862170000|2021-06-28 06:36:10|2893|2887|2893|2887|2893|2887|2893|2887|1
1624862180000|2021-06-28 06:36:20|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|1
1624862190000|2021-06-28 06:36:30|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|2
1624862200000|2021-06-28 06:36:40|2892|2886|2892|2886|2892|2886|2892|2886|1
1624862210000|2021-06-28 06:36:50|2892.3|2886.3|2892.3|2886.3|2892.5|2886.5|2892.3|2886.3|3
1624862220000|2021-06-28 06:37:00|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624862240000|2021-06-28 06:37:20|2893|2887|2893|2887|2893.1|2887.1|2893|2887|3
1624862250000|2021-06-28 06:37:30|2893.8|2887.8|2893.5|2887.5|2894.3|2888.3|2893.5|2887.5|4
1624862270000|2021-06-28 06:37:50|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|2893.8|2887.8|1
1624862290000|2021-06-28 06:38:10|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1624862300000|2021-06-28 06:38:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624862350000|2021-06-28 06:39:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624862360000|2021-06-28 06:39:20|2894.3|2888.3|2893|2887|2894.3|2888.3|2893|2887|2
1624862390000|2021-06-28 06:39:50|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624862400000|2021-06-28 06:40:00|2893.8|2887.8|2894.1|2888.1|2894.1|2888.1|2893.8|2887.8|2
1624862410000|2021-06-28 06:40:10|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|2894.5|2888.5|1
1624862420000|2021-06-28 06:40:20|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624862440000|2021-06-28 06:40:40|2895|2889|2895.8|2889.8|2895.8|2889.8|2895|2889|3
1624862460000|2021-06-28 06:41:00|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624862470000|2021-06-28 06:41:10|2894|2888|2894|2888|2894|2888|2894|2888|1
1624862480000|2021-06-28 06:41:20|2893.5|2887.5|2893.3|2887.3|2893.5|2887.5|2893.3|2887.3|2
1624862500000|2021-06-28 06:41:40|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1624862520000|2021-06-28 06:42:00|2893|2887|2893.3|2887.3|2893.3|2887.3|2893|2887|2
1624862550000|2021-06-28 06:42:30|2893|2887|2893|2887|2893|2887|2892.8|2886.8|3
1624862560000|2021-06-28 06:42:40|2892.8|2886.8|2892.3|2886.3|2893|2887|2892.3|2886.3|5
1624862570000|2021-06-28 06:42:50|2892|2886|2891.8|2885.8|2892|2886|2891.8|2885.8|2
1624862580000|2021-06-28 06:43:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2891.8|2885.8|4
1624862590000|2021-06-28 06:43:10|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624862600000|2021-06-28 06:43:20|2892.3|2886.3|2892|2886|2892.3|2886.3|2891.3|2885.3|6
1624862640000|2021-06-28 06:44:00|2892.3|2886.3|2892.3|2886.3|2892.3|2886.3|2892|2886|3
1624862660000|2021-06-28 06:44:20|2892.8|2886.8|2892.3|2886.3|2892.8|2886.8|2892.3|2886.3|4
1624862670000|2021-06-28 06:44:30|2892|2886|2892.3|2886.3|2892.3|2886.3|2892|2886|2
1624862680000|2021-06-28 06:44:40|2892.8|2886.8|2892.5|2886.5|2892.8|2886.8|2892.5|2886.5|2
1624862720000|2021-06-28 06:45:20|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|2891.8|2885.8|1
1624862730000|2021-06-28 06:45:30|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624862740000|2021-06-28 06:45:40|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|2892.9|2886.9|1
1624862750000|2021-06-28 06:45:50|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|2892.8|2886.8|1
1624862770000|2021-06-28 06:46:10|2893|2887|2893.8|2887.8|2893.8|2887.8|2893|2887|2
1624862800000|2021-06-28 06:46:40|2893.3|2887.3|2893.8|2887.8|2893.8|2887.8|2893.3|2887.3|2
1624862820000|2021-06-28 06:47:00|2894|2888|2894.5|2888.5|2894.5|2888.5|2894|2888|3
1624862890000|2021-06-28 06:48:10|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|2894.8|2888.8|1
1624862920000|2021-06-28 06:48:40|2895.3|2889.3|2896.3|2890.3|2896.3|2890.3|2895.3|2889.3|2
1624862930000|2021-06-28 06:48:50|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1624862940000|2021-06-28 06:49:00|2897|2891|2896.8|2890.8|2897|2891|2896.8|2890.8|4
1624862950000|2021-06-28 06:49:10|2897|2891|2897.3|2891.3|2897.3|2891.3|2897|2891|2
1624862960000|2021-06-28 06:49:20|2897.4|2891.4|2898.8|2892.8|2898.8|2892.8|2897.4|2891.4|4
1624862970000|2021-06-28 06:49:30|2899|2893|2899.9|2893.9|2900.1|2894.1|2899|2893|3
1624862980000|2021-06-28 06:49:40|2899.6|2893.6|2900|2894|2900.5|2894.5|2899.5|2893.5|6
1624862990000|2021-06-28 06:49:50|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1624863000000|2021-06-28 06:50:00|2900.8|2894.8|2899.5|2893.5|2901.3|2895.3|2899.5|2893.5|11
1624863010000|2021-06-28 06:50:10|2899.3|2893.3|2898|2892|2899.3|2893.3|2898|2892|2
1624863020000|2021-06-28 06:50:20|2898.5|2892.5|2898.3|2892.3|2898.5|2892.5|2898.3|2892.3|2
1624863040000|2021-06-28 06:50:40|2898.5|2892.5|2899.5|2893.5|2899.5|2893.5|2898.5|2892.5|5
1624863050000|2021-06-28 06:50:50|2899.3|2893.3|2899|2893|2899.3|2893.3|2899|2893|2
1624863060000|2021-06-28 06:51:00|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624863070000|2021-06-28 06:51:10|2899.5|2893.5|2900.3|2894.3|2900.8|2894.8|2899.5|2893.5|4
1624863080000|2021-06-28 06:51:20|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1624863090000|2021-06-28 06:51:30|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|4
1624863100000|2021-06-28 06:51:40|2901|2895|2902.5|2896.5|2902.5|2896.5|2900.8|2894.8|6
1624863110000|2021-06-28 06:51:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624863120000|2021-06-28 06:52:00|2903|2897|2903.3|2897.3|2904|2898|2903|2897|4
1624863130000|2021-06-28 06:52:10|2903.5|2897.5|2903|2897|2903.5|2897.5|2903|2897|3
1624863140000|2021-06-28 06:52:20|2902.8|2896.8|2901.8|2895.8|2902.8|2896.8|2901.8|2895.8|4
1624863150000|2021-06-28 06:52:30|2902|2896|2900.3|2894.3|2902|2896|2900.3|2894.3|7
1624863160000|2021-06-28 06:52:40|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1624863170000|2021-06-28 06:52:50|2900|2894|2899.3|2893.3|2900|2894|2899.3|2893.3|3
1624863180000|2021-06-28 06:53:00|2898.8|2892.8|2898|2892|2898.8|2892.8|2897.5|2891.5|11
1624863190000|2021-06-28 06:53:10|2898.3|2892.3|2898.5|2892.5|2898.8|2892.8|2897.3|2891.3|9
1624863200000|2021-06-28 06:53:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898|2892|5
1624863220000|2021-06-28 06:53:40|2898|2892|2897|2891|2898|2892|2896.5|2890.5|10
1624863250000|2021-06-28 06:54:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1624863260000|2021-06-28 06:54:20|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|5
1624863270000|2021-06-28 06:54:30|2897.8|2891.8|2898|2892|2898|2892|2897.8|2891.8|2
1624863280000|2021-06-28 06:54:40|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624863290000|2021-06-28 06:54:50|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|2897.5|2891.5|1
1624863300000|2021-06-28 06:55:00|2897.8|2891.8|2896.8|2890.8|2897.8|2891.8|2896.8|2890.8|3
1624863310000|2021-06-28 06:55:10|2896.5|2890.5|2896.1|2890.1|2896.5|2890.5|2896.1|2890.1|2
1624863320000|2021-06-28 06:55:20|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624863330000|2021-06-28 06:55:30|2895.8|2889.8|2896.5|2890.5|2896.5|2890.5|2895.8|2889.8|6
1624863340000|2021-06-28 06:55:40|2896.3|2890.3|2896|2890|2896.3|2890.3|2895.8|2889.8|6
1624863350000|2021-06-28 06:55:50|2896.1|2890.1|2896|2890|2896.1|2890.1|2896|2890|2
1624863370000|2021-06-28 06:56:10|2895.8|2889.8|2895.5|2889.5|2895.8|2889.8|2895.1|2889.1|4
1624863380000|2021-06-28 06:56:20|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|2895.8|2889.8|1
1624863390000|2021-06-28 06:56:30|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|2895.5|2889.5|1
1624863400000|2021-06-28 06:56:40|2895.6|2889.6|2896.4|2890.4|2896.4|2890.4|2895.5|2889.5|6
1624863420000|2021-06-28 06:57:00|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1624863480000|2021-06-28 06:58:00|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624863490000|2021-06-28 06:58:10|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624863510000|2021-06-28 06:58:30|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|2896.6|2890.6|1
1624863540000|2021-06-28 06:59:00|2897.1|2891.1|2897.8|2891.8|2898.4|2892.4|2897.1|2891.1|5
1624863550000|2021-06-28 06:59:10|2898|2892|2898|2892|2898|2892|2898|2892|1
1624863560000|2021-06-28 06:59:20|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624863570000|2021-06-28 06:59:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624863590000|2021-06-28 06:59:50|2898.8|2892.8|2901.1|2895.1|2901.1|2895.1|2898.8|2892.8|3
1624863600000|2021-06-28 07:00:00|2902.3|2896.3|2905.5|2899.5|2905.5|2899.5|2902.3|2896.3|8
1624863610000|2021-06-28 07:00:10|2906.3|2900.3|2906|2900|2906.5|2900.5|2906|2900|4
1624863620000|2021-06-28 07:00:20|2904.3|2898.3|2903.1|2897.1|2904.3|2898.3|2903.1|2897.1|2
1624863630000|2021-06-28 07:00:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624863650000|2021-06-28 07:00:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624863660000|2021-06-28 07:01:00|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1624863670000|2021-06-28 07:01:10|2902.5|2896.5|2904.3|2898.3|2904.3|2898.3|2901.9|2895.9|6
1624863680000|2021-06-28 07:01:20|2903.5|2897.5|2904|2898|2904|2898|2903.5|2897.5|4
1624863690000|2021-06-28 07:01:30|2903.8|2897.8|2902.9|2896.9|2903.8|2897.8|2902.6|2896.6|7
1624863700000|2021-06-28 07:01:40|2903.4|2897.4|2905.5|2899.5|2905.8|2899.8|2903.4|2897.4|9
1624863710000|2021-06-28 07:01:50|2905.8|2899.8|2905.6|2899.6|2905.8|2899.8|2905.5|2899.5|3
1624863720000|2021-06-28 07:02:00|2906.5|2900.5|2907.8|2901.8|2907.8|2901.8|2906.5|2900.5|3
1624863730000|2021-06-28 07:02:10|2908|2902|2906.9|2900.9|2908.4|2902.4|2906.9|2900.9|4
1624863740000|2021-06-28 07:02:20|2907.1|2901.1|2907.3|2901.3|2907.3|2901.3|2907.1|2901.1|2
1624863750000|2021-06-28 07:02:30|2907.1|2901.1|2907.8|2901.8|2908.3|2902.3|2907.1|2901.1|5
1624863760000|2021-06-28 07:02:40|2907.6|2901.6|2907.8|2901.8|2908.1|2902.1|2907.5|2901.5|4
1624863770000|2021-06-28 07:02:50|2906.6|2900.6|2907.6|2901.6|2909.1|2903.1|2906.1|2900.1|6
1624863780000|2021-06-28 07:03:00|2908.1|2902.1|2908.4|2902.4|2908.4|2902.4|2908.1|2902.1|2
1624863790000|2021-06-28 07:03:10|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|2
1624863800000|2021-06-28 07:03:20|2909.5|2903.5|2910.3|2904.3|2910.3|2904.3|2909.5|2903.5|2
1624863810000|2021-06-28 07:03:30|2910.1|2904.1|2909.1|2903.1|2910.1|2904.1|2909.1|2903.1|6
1624863820000|2021-06-28 07:03:40|2909|2903|2909.5|2903.5|2909.5|2903.5|2909|2903|2
1624863840000|2021-06-28 07:04:00|2909.4|2903.4|2909.1|2903.1|2909.4|2903.4|2909.1|2903.1|2
1624863850000|2021-06-28 07:04:10|2908.6|2902.6|2909.1|2903.1|2909.1|2903.1|2908|2902|5
1624863870000|2021-06-28 07:04:30|2909.4|2903.4|2912.6|2906.6|2912.9|2906.9|2909.4|2903.4|10
1624863890000|2021-06-28 07:04:50|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624863900000|2021-06-28 07:05:00|2912|2906|2910.5|2904.5|2912|2906|2910.3|2904.3|9
1624863910000|2021-06-28 07:05:10|2910.3|2904.3|2910.9|2904.9|2910.9|2904.9|2910.3|2904.3|4
1624863920000|2021-06-28 07:05:20|2911.1|2905.1|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|2
1624863940000|2021-06-28 07:05:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624863950000|2021-06-28 07:05:50|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624863960000|2021-06-28 07:06:00|2910.6|2904.6|2910.3|2904.3|2910.6|2904.6|2909.9|2903.9|4
1624863980000|2021-06-28 07:06:20|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624864000000|2021-06-28 07:06:40|2910.5|2904.5|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|4
1624864020000|2021-06-28 07:07:00|2910.5|2904.5|2909.1|2903.1|2910.5|2904.5|2909.1|2903.1|4
1624864030000|2021-06-28 07:07:10|2909|2903|2909.1|2903.1|2909.1|2903.1|2908.4|2902.4|4
1624864040000|2021-06-28 07:07:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624864050000|2021-06-28 07:07:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1624864090000|2021-06-28 07:08:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1624864100000|2021-06-28 07:08:20|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|3
1624864110000|2021-06-28 07:08:30|2910.3|2904.3|2910.6|2904.6|2910.6|2904.6|2910.3|2904.3|2
1624864120000|2021-06-28 07:08:40|2910.9|2904.9|2911.6|2905.6|2911.6|2905.6|2910.9|2904.9|4
1624864130000|2021-06-28 07:08:50|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624864140000|2021-06-28 07:09:00|2912.1|2906.1|2912.5|2906.5|2912.5|2906.5|2912.1|2906.1|2
1624864160000|2021-06-28 07:09:20|2912.8|2906.8|2914.3|2908.3|2914.3|2908.3|2912.8|2906.8|2
1624864180000|2021-06-28 07:09:40|2913.3|2907.3|2914.8|2908.8|2914.8|2908.8|2913.1|2907.1|6
1624864190000|2021-06-28 07:09:50|2915.1|2909.1|2915.8|2909.8|2915.9|2909.9|2915.1|2909.1|5
1624864200000|2021-06-28 07:10:00|2915.6|2909.6|2914.8|2908.8|2915.6|2909.6|2914.4|2908.4|3
1624864210000|2021-06-28 07:10:10|2914.5|2908.5|2914.3|2908.3|2914.5|2908.5|2914.1|2908.1|3
1624864220000|2021-06-28 07:10:20|2914.1|2908.1|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|3
1624864260000|2021-06-28 07:11:00|2913.9|2907.9|2912.6|2906.6|2913.9|2907.9|2912.6|2906.6|6
1624864280000|2021-06-28 07:11:20|2912.9|2906.9|2914.9|2908.9|2915.1|2909.1|2912.9|2906.9|7
1624864290000|2021-06-28 07:11:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624864310000|2021-06-28 07:11:50|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624864330000|2021-06-28 07:12:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1624864340000|2021-06-28 07:12:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624864350000|2021-06-28 07:12:30|2912.8|2906.8|2911.9|2905.9|2912.8|2906.8|2911.9|2905.9|2
1624864360000|2021-06-28 07:12:40|2911.8|2905.8|2909.5|2903.5|2911.8|2905.8|2909.5|2903.5|3
1624864370000|2021-06-28 07:12:50|2909.3|2903.3|2908.9|2902.9|2909.3|2903.3|2908.9|2902.9|2
1624864380000|2021-06-28 07:13:00|2909|2903|2911.6|2905.6|2911.6|2905.6|2909|2903|5
1624864400000|2021-06-28 07:13:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624864410000|2021-06-28 07:13:30|2911.6|2905.6|2912.6|2906.6|2912.6|2906.6|2911.6|2905.6|3
1624864420000|2021-06-28 07:13:40|2912.8|2906.8|2913.9|2907.9|2913.9|2907.9|2912.8|2906.8|4
1624864430000|2021-06-28 07:13:50|2914.1|2908.1|2913.6|2907.6|2914.3|2908.3|2913.6|2907.6|4
1624864440000|2021-06-28 07:14:00|2913.4|2907.4|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|2
1624864460000|2021-06-28 07:14:20|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|2
1624864470000|2021-06-28 07:14:30|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.3|2905.3|4
1624864480000|2021-06-28 07:14:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624864500000|2021-06-28 07:15:00|2911.6|2905.6|2913.1|2907.1|2913.5|2907.5|2911.6|2905.6|4
1624864510000|2021-06-28 07:15:10|2913.4|2907.4|2913.3|2907.3|2913.9|2907.9|2913.3|2907.3|3
1624864530000|2021-06-28 07:15:30|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624864590000|2021-06-28 07:16:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624864600000|2021-06-28 07:16:40|2913.6|2907.6|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|2
1624864610000|2021-06-28 07:16:50|2913.9|2907.9|2912.9|2906.9|2913.9|2907.9|2912.9|2906.9|4
1624864620000|2021-06-28 07:17:00|2912.6|2906.6|2912.1|2906.1|2912.6|2906.6|2912.1|2906.1|3
1624864630000|2021-06-28 07:17:10|2911.9|2905.9|2911.6|2905.6|2911.9|2905.9|2911.6|2905.6|2
1624864670000|2021-06-28 07:17:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624864680000|2021-06-28 07:18:00|2911.4|2905.4|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1624864690000|2021-06-28 07:18:10|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1624864700000|2021-06-28 07:18:20|2911.6|2905.6|2911.8|2905.8|2911.8|2905.8|2911.6|2905.6|2
1624864710000|2021-06-28 07:18:30|2911.6|2905.6|2910.3|2904.3|2911.6|2905.6|2910|2904|4
1624864730000|2021-06-28 07:18:50|2910|2904|2909.8|2903.8|2910|2904|2908.8|2902.8|4
1624864760000|2021-06-28 07:19:20|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624864770000|2021-06-28 07:19:30|2909.9|2903.9|2909.5|2903.5|2909.9|2903.9|2909.5|2903.5|2
1624864800000|2021-06-28 07:20:00|2910|2904|2909.8|2903.8|2910|2904|2909.8|2903.8|2
1624864810000|2021-06-28 07:20:10|2909.5|2903.5|2908.5|2902.5|2909.5|2903.5|2908.5|2902.5|3
1624864830000|2021-06-28 07:20:30|2906.5|2900.5|2906.4|2900.4|2906.5|2900.5|2906.4|2900.4|2
1624864840000|2021-06-28 07:20:40|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624864850000|2021-06-28 07:20:50|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624864860000|2021-06-28 07:21:00|2906|2900|2906.8|2900.8|2906.8|2900.8|2906|2900|4
1624864870000|2021-06-28 07:21:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624864890000|2021-06-28 07:21:30|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1624864910000|2021-06-28 07:21:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624864920000|2021-06-28 07:22:00|2906.9|2900.9|2907|2901|2907.3|2901.3|2906.9|2900.9|3
1624864930000|2021-06-28 07:22:10|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624864960000|2021-06-28 07:22:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624864990000|2021-06-28 07:23:10|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.8|2900.8|3
1624865000000|2021-06-28 07:23:20|2907|2901|2907|2901|2907|2901|2907|2901|1
1624865010000|2021-06-28 07:23:30|2906.9|2900.9|2906.8|2900.8|2906.9|2900.9|2906.5|2900.5|3
1624865030000|2021-06-28 07:23:50|2906.9|2900.9|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|3
1624865040000|2021-06-28 07:24:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1624865070000|2021-06-28 07:24:30|2907.4|2901.4|2909.3|2903.3|2909.3|2903.3|2907.4|2901.4|5
1624865080000|2021-06-28 07:24:40|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624865110000|2021-06-28 07:25:10|2909.8|2903.8|2909.4|2903.4|2909.8|2903.8|2909.4|2903.4|3
1624865120000|2021-06-28 07:25:20|2909.5|2903.5|2909.8|2903.8|2909.8|2903.8|2909.5|2903.5|2
1624865150000|2021-06-28 07:25:50|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624865170000|2021-06-28 07:26:10|2909.1|2903.1|2911|2905|2911|2905|2909.1|2903.1|8
1624865190000|2021-06-28 07:26:30|2910.8|2904.8|2909.8|2903.8|2910.8|2904.8|2909.8|2903.8|2
1624865200000|2021-06-28 07:26:40|2910|2904|2911.6|2905.6|2911.6|2905.6|2910|2904|5
1624865210000|2021-06-28 07:26:50|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624865220000|2021-06-28 07:27:00|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624865240000|2021-06-28 07:27:20|2911.8|2905.8|2912.6|2906.6|2913.1|2907.1|2911.8|2905.8|6
1624865250000|2021-06-28 07:27:30|2912.5|2906.5|2912.3|2906.3|2912.5|2906.5|2912.3|2906.3|2
1624865260000|2021-06-28 07:27:40|2912|2906|2912|2906|2912|2906|2911.8|2905.8|3
1624865270000|2021-06-28 07:27:50|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624865280000|2021-06-28 07:28:00|2912|2906|2911.9|2905.9|2912|2906|2911.9|2905.9|2
1624865290000|2021-06-28 07:28:10|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1624865300000|2021-06-28 07:28:20|2912.1|2906.1|2911.5|2905.5|2912.1|2906.1|2911.5|2905.5|2
1624865310000|2021-06-28 07:28:30|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1624865330000|2021-06-28 07:28:50|2912.8|2906.8|2913.5|2907.5|2913.5|2907.5|2912.8|2906.8|4
1624865340000|2021-06-28 07:29:00|2913.6|2907.6|2912.6|2906.6|2913.6|2907.6|2912.6|2906.6|4
1624865350000|2021-06-28 07:29:10|2912.9|2906.9|2912.6|2906.6|2912.9|2906.9|2912.6|2906.6|2
1624865360000|2021-06-28 07:29:20|2912.9|2906.9|2912.4|2906.4|2912.9|2906.9|2912.4|2906.4|3
1624865370000|2021-06-28 07:29:30|2912.8|2906.8|2912.1|2906.1|2912.8|2906.8|2912.1|2906.1|4
1624865380000|2021-06-28 07:29:40|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1624865390000|2021-06-28 07:29:50|2912.1|2906.1|2911.9|2905.9|2912.1|2906.1|2911.9|2905.9|2
1624865400000|2021-06-28 07:30:00|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624865410000|2021-06-28 07:30:10|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624865420000|2021-06-28 07:30:20|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|2
1624865450000|2021-06-28 07:30:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624865470000|2021-06-28 07:31:10|2912.4|2906.4|2912.3|2906.3|2912.4|2906.4|2912.3|2906.3|2
1624865480000|2021-06-28 07:31:20|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624865490000|2021-06-28 07:31:30|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|3
1624865500000|2021-06-28 07:31:40|2912|2906|2912|2906|2912|2906|2912|2906|1
1624865510000|2021-06-28 07:31:50|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|2
1624865520000|2021-06-28 07:32:00|2912.8|2906.8|2912.6|2906.6|2912.8|2906.8|2912.6|2906.6|2
1624865530000|2021-06-28 07:32:10|2912.9|2906.9|2913.6|2907.6|2913.6|2907.6|2912.9|2906.9|2
1624865550000|2021-06-28 07:32:30|2913.3|2907.3|2913.6|2907.6|2913.6|2907.6|2913|2907|4
1624865560000|2021-06-28 07:32:40|2913.9|2907.9|2914|2908|2914|2908|2913.6|2907.6|3
1624865580000|2021-06-28 07:33:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624865590000|2021-06-28 07:33:10|2914|2908|2914|2908|2914|2908|2913.8|2907.8|4
1624865600000|2021-06-28 07:33:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624865630000|2021-06-28 07:33:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624865640000|2021-06-28 07:34:00|2914.3|2908.3|2914.4|2908.4|2914.5|2908.5|2914.3|2908.3|3
1624865650000|2021-06-28 07:34:10|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1624865660000|2021-06-28 07:34:20|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1624865690000|2021-06-28 07:34:50|2913.9|2907.9|2914.6|2908.6|2915|2909|2913.9|2907.9|6
1624865700000|2021-06-28 07:35:00|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624865720000|2021-06-28 07:35:20|2914.6|2908.6|2914.4|2908.4|2914.6|2908.6|2914.4|2908.4|2
1624865740000|2021-06-28 07:35:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624865750000|2021-06-28 07:35:50|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|2
1624865770000|2021-06-28 07:36:10|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.4|2908.4|3
1624865780000|2021-06-28 07:36:20|2914.5|2908.5|2914.4|2908.4|2914.5|2908.5|2914.4|2908.4|2
1624865790000|2021-06-28 07:36:30|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|3
1624865820000|2021-06-28 07:37:00|2913.5|2907.5|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|3
1624865830000|2021-06-28 07:37:10|2912.6|2906.6|2912.8|2906.8|2913.1|2907.1|2912.6|2906.6|6
1624865840000|2021-06-28 07:37:20|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624865860000|2021-06-28 07:37:40|2913.1|2907.1|2913.9|2907.9|2913.9|2907.9|2913.1|2907.1|2
1624865870000|2021-06-28 07:37:50|2914|2908|2914.4|2908.4|2914.4|2908.4|2913.8|2907.8|7
1624865890000|2021-06-28 07:38:10|2914.6|2908.6|2914.6|2908.6|2914.8|2908.8|2914.5|2908.5|4
1624865920000|2021-06-28 07:38:40|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1624865930000|2021-06-28 07:38:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624865950000|2021-06-28 07:39:10|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624865960000|2021-06-28 07:39:20|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1624865990000|2021-06-28 07:39:50|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624866010000|2021-06-28 07:40:10|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624866020000|2021-06-28 07:40:20|2915.6|2909.6|2915.4|2909.4|2915.6|2909.6|2915.4|2909.4|2
1624866030000|2021-06-28 07:40:30|2915.1|2909.1|2912.4|2906.4|2915.1|2909.1|2912.4|2906.4|5
1624866040000|2021-06-28 07:40:40|2912.6|2906.6|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|2
1624866050000|2021-06-28 07:40:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624866120000|2021-06-28 07:42:00|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624866130000|2021-06-28 07:42:10|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624866160000|2021-06-28 07:42:40|2910.4|2904.4|2910.5|2904.5|2910.5|2904.5|2910.4|2904.4|2
1624866170000|2021-06-28 07:42:50|2910|2904|2910.5|2904.5|2910.5|2904.5|2910|2904|3
1624866190000|2021-06-28 07:43:10|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.4|2904.4|3
1624866200000|2021-06-28 07:43:20|2908.5|2902.5|2908.8|2902.8|2908.8|2902.8|2908.5|2902.5|2
1624866210000|2021-06-28 07:43:30|2908.9|2902.9|2909.1|2903.1|2909.1|2903.1|2908.9|2902.9|2
1624866260000|2021-06-28 07:44:20|2907.9|2901.9|2907.3|2901.3|2907.9|2901.9|2907.3|2901.3|2
1624866300000|2021-06-28 07:45:00|2907.6|2901.6|2907.5|2901.5|2908.1|2902.1|2907.5|2901.5|4
1624866320000|2021-06-28 07:45:20|2907.8|2901.8|2909|2903|2909|2903|2907.8|2901.8|2
1624866370000|2021-06-28 07:46:10|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1624866380000|2021-06-28 07:46:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624866400000|2021-06-28 07:46:40|2909.3|2903.3|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|4
1624866450000|2021-06-28 07:47:30|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1624866460000|2021-06-28 07:47:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1624866470000|2021-06-28 07:47:50|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1624866480000|2021-06-28 07:48:00|2910|2904|2910.1|2904.1|2910.1|2904.1|2910|2904|2
1624866490000|2021-06-28 07:48:10|2910.4|2904.4|2910|2904|2910.4|2904.4|2910|2904|2
1624866500000|2021-06-28 07:48:20|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624866570000|2021-06-28 07:49:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624866600000|2021-06-28 07:50:00|2908.5|2902.5|2908.4|2902.4|2908.5|2902.5|2908.4|2902.4|2
1624866610000|2021-06-28 07:50:10|2908|2902|2908.4|2902.4|2908.4|2902.4|2908|2902|3
1624866620000|2021-06-28 07:50:20|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|2
1624866630000|2021-06-28 07:50:30|2907.4|2901.4|2907|2901|2907.4|2901.4|2907|2901|2
1624866640000|2021-06-28 07:50:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624866660000|2021-06-28 07:51:00|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1624866670000|2021-06-28 07:51:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1624866720000|2021-06-28 07:52:00|2906|2900|2904.5|2898.5|2906|2900|2904.5|2898.5|4
1624866730000|2021-06-28 07:52:10|2904.1|2898.1|2903.5|2897.5|2904.1|2898.1|2903.3|2897.3|4
1624866750000|2021-06-28 07:52:30|2903.4|2897.4|2903.3|2897.3|2903.4|2897.4|2903.3|2897.3|2
1624866780000|2021-06-28 07:53:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624866790000|2021-06-28 07:53:10|2903.6|2897.6|2905.8|2899.8|2906|2900|2903.6|2897.6|6
1624866830000|2021-06-28 07:53:50|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624866840000|2021-06-28 07:54:00|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|2
1624866860000|2021-06-28 07:54:20|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624866890000|2021-06-28 07:54:50|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|3
1624866920000|2021-06-28 07:55:20|2904.6|2898.6|2905.4|2899.4|2905.8|2899.8|2904.6|2898.6|3
1624866930000|2021-06-28 07:55:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624866940000|2021-06-28 07:55:40|2905.6|2899.6|2906|2900|2906|2900|2904.9|2898.9|8
1624866950000|2021-06-28 07:55:50|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624866960000|2021-06-28 07:56:00|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1624866970000|2021-06-28 07:56:10|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|2
1624866990000|2021-06-28 07:56:30|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1624867000000|2021-06-28 07:56:40|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624867020000|2021-06-28 07:57:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624867050000|2021-06-28 07:57:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624867070000|2021-06-28 07:57:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624867080000|2021-06-28 07:58:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624867090000|2021-06-28 07:58:10|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624867100000|2021-06-28 07:58:20|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624867140000|2021-06-28 07:59:00|2906.1|2900.1|2907|2901|2907|2901|2906.1|2900.1|3
1624867150000|2021-06-28 07:59:10|2907.3|2901.3|2907.9|2901.9|2907.9|2901.9|2907.3|2901.3|4
1624867170000|2021-06-28 07:59:30|2908.1|2902.1|2907.9|2901.9|2908.1|2902.1|2907.9|2901.9|2
1624867230000|2021-06-28 08:00:30|2908|2902|2908.1|2902.1|2908.1|2902.1|2908|2902|2
1624867240000|2021-06-28 08:00:40|2908.4|2902.4|2908.6|2902.6|2908.6|2902.6|2908.4|2902.4|2
1624867250000|2021-06-28 08:00:50|2908.9|2902.9|2909.9|2903.9|2910.8|2904.8|2908.9|2902.9|5
1624867260000|2021-06-28 08:01:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624867300000|2021-06-28 08:01:40|2909.6|2903.6|2909.4|2903.4|2909.6|2903.6|2909.4|2903.4|2
1624867310000|2021-06-28 08:01:50|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1624867360000|2021-06-28 08:02:40|2910.4|2904.4|2911.4|2905.4|2911.6|2905.6|2910.4|2904.4|5
1624867370000|2021-06-28 08:02:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624867390000|2021-06-28 08:03:10|2911.5|2905.5|2911.8|2905.8|2912|2906|2911.5|2905.5|4
1624867410000|2021-06-28 08:03:30|2912|2906|2912|2906|2912|2906|2912|2906|1
1624867430000|2021-06-28 08:03:50|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624867440000|2021-06-28 08:04:00|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624867450000|2021-06-28 08:04:10|2912|2906|2912|2906|2912|2906|2912|2906|1
1624867470000|2021-06-28 08:04:30|2911.9|2905.9|2911|2905|2911.9|2905.9|2911|2905|3
1624867510000|2021-06-28 08:05:10|2911.1|2905.1|2912.4|2906.4|2912.4|2906.4|2911.1|2905.1|3
1624867520000|2021-06-28 08:05:20|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624867530000|2021-06-28 08:05:30|2912.1|2906.1|2911.8|2905.8|2912.1|2906.1|2911.8|2905.8|2
1624867540000|2021-06-28 08:05:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624867580000|2021-06-28 08:06:20|2911.3|2905.3|2910.8|2904.8|2911.3|2905.3|2910.8|2904.8|2
1624867590000|2021-06-28 08:06:30|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624867610000|2021-06-28 08:06:50|2910.8|2904.8|2911.5|2905.5|2911.5|2905.5|2910.8|2904.8|3
1624867620000|2021-06-28 08:07:00|2911.3|2905.3|2911|2905|2911.3|2905.3|2911|2905|2
1624867630000|2021-06-28 08:07:10|2911.1|2905.1|2911|2905|2911.1|2905.1|2911|2905|2
1624867640000|2021-06-28 08:07:20|2911.3|2905.3|2911.8|2905.8|2911.8|2905.8|2911.3|2905.3|2
1624867650000|2021-06-28 08:07:30|2911.9|2905.9|2912.5|2906.5|2912.5|2906.5|2911.9|2905.9|3
1624867680000|2021-06-28 08:08:00|2912.4|2906.4|2911.9|2905.9|2912.4|2906.4|2911.9|2905.9|2
1624867690000|2021-06-28 08:08:10|2912.1|2906.1|2912|2906|2912.3|2906.3|2912|2906|3
1624867720000|2021-06-28 08:08:40|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|3
1624867740000|2021-06-28 08:09:00|2910.8|2904.8|2910.4|2904.4|2910.8|2904.8|2910.4|2904.4|3
1624867750000|2021-06-28 08:09:10|2909.8|2903.8|2908.9|2902.9|2909.8|2903.8|2908.9|2902.9|4
1624867760000|2021-06-28 08:09:20|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624867770000|2021-06-28 08:09:30|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|2908.9|2902.9|1
1624867780000|2021-06-28 08:09:40|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.6|2902.6|2
1624867810000|2021-06-28 08:10:10|2908.1|2902.1|2906.9|2900.9|2908.1|2902.1|2906.9|2900.9|2
1624867820000|2021-06-28 08:10:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906|2900|5
1624867860000|2021-06-28 08:11:00|2905.8|2899.8|2905.6|2899.6|2905.8|2899.8|2905.4|2899.4|4
1624867880000|2021-06-28 08:11:20|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624867890000|2021-06-28 08:11:30|2905.8|2899.8|2907.4|2901.4|2907.4|2901.4|2905.8|2899.8|4
1624867900000|2021-06-28 08:11:40|2907.5|2901.5|2907.5|2901.5|2907.9|2901.9|2907.5|2901.5|3
1624867910000|2021-06-28 08:11:50|2907.3|2901.3|2906.9|2900.9|2907.3|2901.3|2906.9|2900.9|2
1624867920000|2021-06-28 08:12:00|2906.5|2900.5|2906|2900|2906.8|2900.8|2905.9|2899.9|4
1624867930000|2021-06-28 08:12:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624867940000|2021-06-28 08:12:20|2905.5|2899.5|2906.5|2900.5|2906.5|2900.5|2905.3|2899.3|6
1624867950000|2021-06-28 08:12:30|2906.3|2900.3|2906|2900|2906.3|2900.3|2905.8|2899.8|3
1624867960000|2021-06-28 08:12:40|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|5
1624867980000|2021-06-28 08:13:00|2905.5|2899.5|2905.4|2899.4|2905.5|2899.5|2905.4|2899.4|2
1624867990000|2021-06-28 08:13:10|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1624868000000|2021-06-28 08:13:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2903.4|2897.4|5
1624868010000|2021-06-28 08:13:30|2904.5|2898.5|2905|2899|2905|2899|2904.5|2898.5|3
1624868020000|2021-06-28 08:13:40|2905.3|2899.3|2906.3|2900.3|2906.8|2900.8|2905.3|2899.3|7
1624868030000|2021-06-28 08:13:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624868050000|2021-06-28 08:14:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624868060000|2021-06-28 08:14:20|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624868080000|2021-06-28 08:14:40|2907.5|2901.5|2908|2902|2908.1|2902.1|2907.5|2901.5|5
1624868100000|2021-06-28 08:15:00|2908.3|2902.3|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|3
1624868110000|2021-06-28 08:15:10|2908.3|2902.3|2908|2902|2908.3|2902.3|2908|2902|2
1624868120000|2021-06-28 08:15:20|2907.6|2901.6|2907.1|2901.1|2907.6|2901.6|2907.1|2901.1|2
1624868140000|2021-06-28 08:15:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624868180000|2021-06-28 08:16:20|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1624868190000|2021-06-28 08:16:30|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624868250000|2021-06-28 08:17:30|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1624868280000|2021-06-28 08:18:00|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624868290000|2021-06-28 08:18:10|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|2907.1|2901.1|1
1624868300000|2021-06-28 08:18:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624868330000|2021-06-28 08:18:50|2907.1|2901.1|2908.5|2902.5|2908.5|2902.5|2907.1|2901.1|5
1624868340000|2021-06-28 08:19:00|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|3
1624868350000|2021-06-28 08:19:10|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1624868370000|2021-06-28 08:19:30|2906.9|2900.9|2906.5|2900.5|2906.9|2900.9|2906.3|2900.3|5
1624868380000|2021-06-28 08:19:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624868390000|2021-06-28 08:19:50|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1624868410000|2021-06-28 08:20:10|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624868420000|2021-06-28 08:20:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1624868440000|2021-06-28 08:20:40|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906|2900|3
1624868450000|2021-06-28 08:20:50|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1624868460000|2021-06-28 08:21:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624868470000|2021-06-28 08:21:10|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1624868480000|2021-06-28 08:21:20|2905.5|2899.5|2904.5|2898.5|2905.5|2899.5|2904.5|2898.5|2
1624868490000|2021-06-28 08:21:30|2904.4|2898.4|2903.9|2897.9|2904.4|2898.4|2903.9|2897.9|3
1624868500000|2021-06-28 08:21:40|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|2
1624868510000|2021-06-28 08:21:50|2905.1|2899.1|2905.5|2899.5|2905.5|2899.5|2905.1|2899.1|3
1624868520000|2021-06-28 08:22:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1624868560000|2021-06-28 08:22:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1624868580000|2021-06-28 08:23:00|2905.4|2899.4|2905.3|2899.3|2905.5|2899.5|2904.5|2898.5|11
1624868600000|2021-06-28 08:23:20|2905.5|2899.5|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|3
1624868610000|2021-06-28 08:23:30|2905.6|2899.6|2905.8|2899.8|2906.1|2900.1|2905.6|2899.6|6
1624868620000|2021-06-28 08:23:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624868630000|2021-06-28 08:23:50|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624868640000|2021-06-28 08:24:00|2905.3|2899.3|2904.9|2898.9|2905.3|2899.3|2904.5|2898.5|9
1624868650000|2021-06-28 08:24:10|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624868680000|2021-06-28 08:24:40|2904.9|2898.9|2905|2899|2905|2899|2904.9|2898.9|2
1624868690000|2021-06-28 08:24:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|3
1624868700000|2021-06-28 08:25:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624868710000|2021-06-28 08:25:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905|2899|3
1624868720000|2021-06-28 08:25:20|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624868730000|2021-06-28 08:25:30|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624868740000|2021-06-28 08:25:40|2905.3|2899.3|2905.9|2899.9|2905.9|2899.9|2905.3|2899.3|3
1624868750000|2021-06-28 08:25:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624868760000|2021-06-28 08:26:00|2905.3|2899.3|2905.1|2899.1|2905.3|2899.3|2905|2899|3
1624868770000|2021-06-28 08:26:10|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|2
1624868780000|2021-06-28 08:26:20|2904.6|2898.6|2905.4|2899.4|2905.4|2899.4|2904.6|2898.6|3
1624868800000|2021-06-28 08:26:40|2904.9|2898.9|2902.9|2896.9|2904.9|2898.9|2902.9|2896.9|5
1624868810000|2021-06-28 08:26:50|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1624868820000|2021-06-28 08:27:00|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|2
1624868840000|2021-06-28 08:27:20|2902.1|2896.1|2900.4|2894.4|2902.1|2896.1|2900.4|2894.4|6
1624868850000|2021-06-28 08:27:30|2900.1|2894.1|2899.4|2893.4|2900.1|2894.1|2899.4|2893.4|4
1624868860000|2021-06-28 08:27:40|2899.1|2893.1|2900|2894|2900|2894|2899.1|2893.1|3
1624868870000|2021-06-28 08:27:50|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|5
1624868880000|2021-06-28 08:28:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1624868900000|2021-06-28 08:28:20|2900|2894|2900.8|2894.8|2900.8|2894.8|2900|2894|4
1624868910000|2021-06-28 08:28:30|2901.3|2895.3|2901.3|2895.3|2901.4|2895.4|2901.3|2895.3|3
1624868920000|2021-06-28 08:28:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1624868950000|2021-06-28 08:29:10|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1624868960000|2021-06-28 08:29:20|2902.5|2896.5|2903.6|2897.6|2903.6|2897.6|2902.5|2896.5|4
1624868970000|2021-06-28 08:29:30|2903.8|2897.8|2903.9|2897.9|2904.3|2898.3|2903.8|2897.8|4
1624868980000|2021-06-28 08:29:40|2903.6|2897.6|2903.5|2897.5|2903.6|2897.6|2903.5|2897.5|2
1624869000000|2021-06-28 08:30:00|2903.6|2897.6|2902.5|2896.5|2904|2898|2902.3|2896.3|5
1624869020000|2021-06-28 08:30:20|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2901.5|2895.5|4
1624869030000|2021-06-28 08:30:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624869040000|2021-06-28 08:30:40|2902.8|2896.8|2903.8|2897.8|2903.8|2897.8|2902.8|2896.8|3
1624869050000|2021-06-28 08:30:50|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624869060000|2021-06-28 08:31:00|2904.3|2898.3|2904|2898|2904.3|2898.3|2903.8|2897.8|3
1624869070000|2021-06-28 08:31:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624869090000|2021-06-28 08:31:30|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624869130000|2021-06-28 08:32:10|2903.3|2897.3|2902.6|2896.6|2903.3|2897.3|2902.6|2896.6|2
1624869180000|2021-06-28 08:33:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624869190000|2021-06-28 08:33:10|2902.8|2896.8|2902.5|2896.5|2902.8|2896.8|2902.5|2896.5|2
1624869210000|2021-06-28 08:33:30|2903|2897|2903.8|2897.8|2903.8|2897.8|2903|2897|2
1624869220000|2021-06-28 08:33:40|2904|2898|2903.3|2897.3|2904|2898|2903.3|2897.3|2
1624869230000|2021-06-28 08:33:50|2903.5|2897.5|2903.8|2897.8|2904|2898|2903.5|2897.5|4
1624869250000|2021-06-28 08:34:10|2903.5|2897.5|2903.1|2897.1|2903.5|2897.5|2903.1|2897.1|3
1624869260000|2021-06-28 08:34:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624869280000|2021-06-28 08:34:40|2904|2898|2903.8|2897.8|2904.1|2898.1|2903.8|2897.8|3
1624869290000|2021-06-28 08:34:50|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1624869310000|2021-06-28 08:35:10|2904.6|2898.6|2904.8|2898.8|2904.8|2898.8|2904.6|2898.6|2
1624869330000|2021-06-28 08:35:30|2905|2899|2905.4|2899.4|2905.5|2899.5|2905|2899|7
1624869340000|2021-06-28 08:35:40|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624869370000|2021-06-28 08:36:10|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624869400000|2021-06-28 08:36:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1624869410000|2021-06-28 08:36:50|2906.3|2900.3|2905.9|2899.9|2906.3|2900.3|2905.9|2899.9|2
1624869420000|2021-06-28 08:37:00|2905.3|2899.3|2904.5|2898.5|2905.3|2899.3|2904.5|2898.5|3
1624869430000|2021-06-28 08:37:10|2904.1|2898.1|2903.6|2897.6|2904.1|2898.1|2903.6|2897.6|3
1624869470000|2021-06-28 08:37:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624869540000|2021-06-28 08:39:00|2903.3|2897.3|2903.4|2897.4|2903.4|2897.4|2903.3|2897.3|2
1624869620000|2021-06-28 08:40:20|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624869670000|2021-06-28 08:41:10|2903.8|2897.8|2905.1|2899.1|2905.1|2899.1|2903.8|2897.8|8
1624869680000|2021-06-28 08:41:20|2905.4|2899.4|2905.3|2899.3|2905.4|2899.4|2905.3|2899.3|2
1624869690000|2021-06-28 08:41:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624869710000|2021-06-28 08:41:50|2905.5|2899.5|2905.1|2899.1|2905.5|2899.5|2905.1|2899.1|2
1624869730000|2021-06-28 08:42:10|2905.3|2899.3|2905.8|2899.8|2905.8|2899.8|2905.3|2899.3|2
1624869740000|2021-06-28 08:42:20|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|3
1624869750000|2021-06-28 08:42:30|2906|2900|2905.3|2899.3|2906|2900|2905.3|2899.3|2
1624869780000|2021-06-28 08:43:00|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624869800000|2021-06-28 08:43:20|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624869810000|2021-06-28 08:43:30|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|3
1624869820000|2021-06-28 08:43:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624869840000|2021-06-28 08:44:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624869850000|2021-06-28 08:44:10|2904.6|2898.6|2904.9|2898.9|2904.9|2898.9|2904.6|2898.6|2
1624869870000|2021-06-28 08:44:30|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|2
1624869880000|2021-06-28 08:44:40|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1624869900000|2021-06-28 08:45:00|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624869910000|2021-06-28 08:45:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624869930000|2021-06-28 08:45:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1624869970000|2021-06-28 08:46:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624870000000|2021-06-28 08:46:40|2904.3|2898.3|2905.3|2899.3|2905.3|2899.3|2904.3|2898.3|6
1624870030000|2021-06-28 08:47:10|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1624870040000|2021-06-28 08:47:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624870060000|2021-06-28 08:47:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624870090000|2021-06-28 08:48:10|2905.4|2899.4|2905.8|2899.8|2905.8|2899.8|2905.4|2899.4|3
1624870130000|2021-06-28 08:48:50|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|3
1624870160000|2021-06-28 08:49:20|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624870170000|2021-06-28 08:49:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1624870230000|2021-06-28 08:50:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624870260000|2021-06-28 08:51:00|2906|2900|2906|2900|2906|2900|2906|2900|1
1624870310000|2021-06-28 08:51:50|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1624870350000|2021-06-28 08:52:30|2905.8|2899.8|2905.3|2899.3|2905.8|2899.8|2905.3|2899.3|2
1624870360000|2021-06-28 08:52:40|2905.1|2899.1|2905.1|2899.1|2905.3|2899.3|2904.6|2898.6|5
1624870390000|2021-06-28 08:53:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624870400000|2021-06-28 08:53:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1624870420000|2021-06-28 08:53:40|2904.9|2898.9|2903.5|2897.5|2904.9|2898.9|2903.5|2897.5|2
1624870430000|2021-06-28 08:53:50|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|3
1624870440000|2021-06-28 08:54:00|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.5|2896.5|3
1624870480000|2021-06-28 08:54:40|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624870490000|2021-06-28 08:54:50|2903.9|2897.9|2904|2898|2904|2898|2903.9|2897.9|2
1624870500000|2021-06-28 08:55:00|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624870530000|2021-06-28 08:55:30|2904.4|2898.4|2904.3|2898.3|2904.4|2898.4|2904.3|2898.3|2
1624870540000|2021-06-28 08:55:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624870560000|2021-06-28 08:56:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624870580000|2021-06-28 08:56:20|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624870600000|2021-06-28 08:56:40|2905.4|2899.4|2905.6|2899.6|2906.1|2900.1|2905.4|2899.4|5
1624870620000|2021-06-28 08:57:00|2905.9|2899.9|2906.3|2900.3|2906.3|2900.3|2905.6|2899.6|5
1624870650000|2021-06-28 08:57:30|2906.5|2900.5|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|2
1624870660000|2021-06-28 08:57:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1624870670000|2021-06-28 08:57:50|2905.9|2899.9|2904|2898|2905.9|2899.9|2903.9|2897.9|5
1624870680000|2021-06-28 08:58:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624870690000|2021-06-28 08:58:10|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624870710000|2021-06-28 08:58:30|2904.3|2898.3|2904.4|2898.4|2904.4|2898.4|2904.3|2898.3|2
1624870720000|2021-06-28 08:58:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624870730000|2021-06-28 08:58:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624870780000|2021-06-28 08:59:40|2904.5|2898.5|2903.3|2897.3|2904.5|2898.5|2903.3|2897.3|4
1624870790000|2021-06-28 08:59:50|2903|2897|2902.9|2896.9|2903|2897|2902.9|2896.9|2
1624870830000|2021-06-28 09:00:30|2903.1|2897.1|2904.3|2898.3|2904.3|2898.3|2903.1|2897.1|3
1624870840000|2021-06-28 09:00:40|2904.8|2898.8|2904.6|2898.6|2904.8|2898.8|2904.6|2898.6|2
1624870850000|2021-06-28 09:00:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624870860000|2021-06-28 09:01:00|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2905.1|2899.1|2
1624870870000|2021-06-28 09:01:10|2905.5|2899.5|2906.1|2900.1|2906.1|2900.1|2905.5|2899.5|2
1624870880000|2021-06-28 09:01:20|2905.8|2899.8|2905.9|2899.9|2905.9|2899.9|2905.8|2899.8|2
1624870890000|2021-06-28 09:01:30|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624870940000|2021-06-28 09:02:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624870960000|2021-06-28 09:02:40|2906.5|2900.5|2906|2900|2906.5|2900.5|2906|2900|3
1624870980000|2021-06-28 09:03:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624871010000|2021-06-28 09:03:30|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624871040000|2021-06-28 09:04:00|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624871060000|2021-06-28 09:04:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624871080000|2021-06-28 09:04:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624871090000|2021-06-28 09:04:50|2906|2900|2906.4|2900.4|2906.4|2900.4|2906|2900|5
1624871100000|2021-06-28 09:05:00|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624871120000|2021-06-28 09:05:20|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1624871140000|2021-06-28 09:05:40|2906|2900|2905|2899|2906.1|2900.1|2905|2899|5
1624871150000|2021-06-28 09:05:50|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624871170000|2021-06-28 09:06:10|2905.9|2899.9|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|3
1624871180000|2021-06-28 09:06:20|2905.9|2899.9|2906|2900|2906|2900|2905.9|2899.9|2
1624871190000|2021-06-28 09:06:30|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624871200000|2021-06-28 09:06:40|2906.1|2900.1|2906|2900|2906.1|2900.1|2906|2900|2
1624871210000|2021-06-28 09:06:50|2905.8|2899.8|2906|2900|2906|2900|2905.8|2899.8|2
1624871220000|2021-06-28 09:07:00|2905.8|2899.8|2905.8|2899.8|2905.9|2899.9|2905.5|2899.5|5
1624871230000|2021-06-28 09:07:10|2906|2900|2906|2900|2906|2900|2906|2900|1
1624871260000|2021-06-28 09:07:40|2906.3|2900.3|2906.6|2900.6|2906.6|2900.6|2906.3|2900.3|2
1624871280000|2021-06-28 09:08:00|2906.9|2900.9|2905.8|2899.8|2906.9|2900.9|2905.8|2899.8|2
1624871310000|2021-06-28 09:08:30|2906.3|2900.3|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|3
1624871320000|2021-06-28 09:08:40|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624871330000|2021-06-28 09:08:50|2905.8|2899.8|2905.9|2899.9|2905.9|2899.9|2905.8|2899.8|2
1624871340000|2021-06-28 09:09:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624871390000|2021-06-28 09:09:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1624871400000|2021-06-28 09:10:00|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624871440000|2021-06-28 09:10:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624871450000|2021-06-28 09:10:50|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624871460000|2021-06-28 09:11:00|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1624871470000|2021-06-28 09:11:10|2905|2899|2905|2899|2905|2899|2905|2899|1
1624871480000|2021-06-28 09:11:20|2905.3|2899.3|2905.6|2899.6|2906.1|2900.1|2905.3|2899.3|5
1624871550000|2021-06-28 09:12:30|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|2
1624871560000|2021-06-28 09:12:40|2904.8|2898.8|2904.6|2898.6|2904.8|2898.8|2904.6|2898.6|2
1624871600000|2021-06-28 09:13:20|2904.3|2898.3|2904.4|2898.4|2904.4|2898.4|2904.3|2898.3|2
1624871610000|2021-06-28 09:13:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624871630000|2021-06-28 09:13:50|2905|2899|2905.1|2899.1|2905.1|2899.1|2905|2899|2
1624871650000|2021-06-28 09:14:10|2905.3|2899.3|2905.9|2899.9|2905.9|2899.9|2905.3|2899.3|4
1624871680000|2021-06-28 09:14:40|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905|2899|4
1624871690000|2021-06-28 09:14:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624871700000|2021-06-28 09:15:00|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|3
1624871710000|2021-06-28 09:15:10|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|3
1624871720000|2021-06-28 09:15:20|2906.1|2900.1|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|2
1624871730000|2021-06-28 09:15:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1624871780000|2021-06-28 09:16:20|2905.8|2899.8|2905.8|2899.8|2906|2900|2905.8|2899.8|3
1624871830000|2021-06-28 09:17:10|2906.1|2900.1|2905.8|2899.8|2906.1|2900.1|2905.8|2899.8|2
1624871920000|2021-06-28 09:18:40|2905.5|2899.5|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|2
1624871930000|2021-06-28 09:18:50|2905.3|2899.3|2905.4|2899.4|2905.4|2899.4|2905.3|2899.3|2
1624871950000|2021-06-28 09:19:10|2905.3|2899.3|2905.5|2899.5|2905.6|2899.6|2905.3|2899.3|4
1624871990000|2021-06-28 09:19:50|2905.8|2899.8|2905.9|2899.9|2906.1|2900.1|2905.8|2899.8|4
1624872000000|2021-06-28 09:20:00|2905.6|2899.6|2905.8|2899.8|2905.8|2899.8|2905.6|2899.6|2
1624872020000|2021-06-28 09:20:20|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|2
1624872030000|2021-06-28 09:20:30|2906.1|2900.1|2905.6|2899.6|2906.1|2900.1|2905.6|2899.6|2
1624872040000|2021-06-28 09:20:40|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624872060000|2021-06-28 09:21:00|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624872090000|2021-06-28 09:21:30|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|2
1624872150000|2021-06-28 09:22:30|2904.9|2898.9|2904.5|2898.5|2904.9|2898.9|2904.5|2898.5|2
1624872220000|2021-06-28 09:23:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624872330000|2021-06-28 09:25:30|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624872340000|2021-06-28 09:25:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624872380000|2021-06-28 09:26:20|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624872390000|2021-06-28 09:26:30|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624872430000|2021-06-28 09:27:10|2904|2898|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1624872480000|2021-06-28 09:28:00|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624872510000|2021-06-28 09:28:30|2904.1|2898.1|2903.8|2897.8|2904.1|2898.1|2903.8|2897.8|2
1624872520000|2021-06-28 09:28:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624872540000|2021-06-28 09:29:00|2903.9|2897.9|2903.4|2897.4|2903.9|2897.9|2903.4|2897.4|3
1624872550000|2021-06-28 09:29:10|2903.6|2897.6|2903.4|2897.4|2903.6|2897.6|2903.4|2897.4|2
1624872560000|2021-06-28 09:29:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624872570000|2021-06-28 09:29:30|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624872580000|2021-06-28 09:29:40|2903.6|2897.6|2903|2897|2903.6|2897.6|2903|2897|3
1624872590000|2021-06-28 09:29:50|2902.8|2896.8|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|3
1624872610000|2021-06-28 09:30:10|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1624872620000|2021-06-28 09:30:20|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1624872630000|2021-06-28 09:30:30|2902.3|2896.3|2902.1|2896.1|2902.5|2896.5|2901.8|2895.8|6
1624872640000|2021-06-28 09:30:40|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624872650000|2021-06-28 09:30:50|2902.5|2896.5|2902.3|2896.3|2902.9|2896.9|2902.3|2896.3|6
1624872660000|2021-06-28 09:31:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624872720000|2021-06-28 09:32:00|2902.3|2896.3|2902.9|2896.9|2902.9|2896.9|2902.3|2896.3|3
1624872730000|2021-06-28 09:32:10|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1624872740000|2021-06-28 09:32:20|2902.6|2896.6|2902.8|2896.8|2903.3|2897.3|2902.6|2896.6|4
1624872760000|2021-06-28 09:32:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624872810000|2021-06-28 09:33:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624872820000|2021-06-28 09:33:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624872830000|2021-06-28 09:33:50|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624872850000|2021-06-28 09:34:10|2903.1|2897.1|2903|2897|2903.1|2897.1|2903|2897|2
1624872870000|2021-06-28 09:34:30|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1624872880000|2021-06-28 09:34:40|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1624872890000|2021-06-28 09:34:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624872990000|2021-06-28 09:36:30|2903|2897|2903|2897|2903|2897|2903|2897|1
1624873020000|2021-06-28 09:37:00|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|4
1624873050000|2021-06-28 09:37:30|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624873090000|2021-06-28 09:38:10|2902.5|2896.5|2903.3|2897.3|2903.3|2897.3|2902.5|2896.5|2
1624873100000|2021-06-28 09:38:20|2903.5|2897.5|2903|2897|2903.5|2897.5|2903|2897|2
1624873110000|2021-06-28 09:38:30|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1624873130000|2021-06-28 09:38:50|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624873140000|2021-06-28 09:39:00|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624873150000|2021-06-28 09:39:10|2903.8|2897.8|2904.6|2898.6|2904.8|2898.8|2903.8|2897.8|5
1624873170000|2021-06-28 09:39:30|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1624873210000|2021-06-28 09:40:10|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624873260000|2021-06-28 09:41:00|2904.5|2898.5|2904.6|2898.6|2904.6|2898.6|2904.5|2898.5|2
1624873270000|2021-06-28 09:41:10|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.1|2898.1|3
1624873440000|2021-06-28 09:44:00|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624873450000|2021-06-28 09:44:10|2903.6|2897.6|2903.3|2897.3|2903.6|2897.6|2903.3|2897.3|3
1624873460000|2021-06-28 09:44:20|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624873500000|2021-06-28 09:45:00|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624873520000|2021-06-28 09:45:20|2904|2898|2904|2898|2904|2898|2904|2898|1
1624873560000|2021-06-28 09:46:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624873590000|2021-06-28 09:46:30|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624873610000|2021-06-28 09:46:50|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624873620000|2021-06-28 09:47:00|2903.3|2897.3|2903|2897|2903.3|2897.3|2903|2897|2
1624873660000|2021-06-28 09:47:40|2903.3|2897.3|2903.6|2897.6|2903.6|2897.6|2903.3|2897.3|2
1624873700000|2021-06-28 09:48:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624873710000|2021-06-28 09:48:30|2904.1|2898.1|2904|2898|2904.3|2898.3|2904|2898|3
1624873770000|2021-06-28 09:49:30|2904.1|2898.1|2904.3|2898.3|2904.3|2898.3|2903.9|2897.9|3
1624873790000|2021-06-28 09:49:50|2904.4|2898.4|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|3
1624873820000|2021-06-28 09:50:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624873840000|2021-06-28 09:50:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624873850000|2021-06-28 09:50:50|2904.8|2898.8|2904.9|2898.9|2905|2899|2904.8|2898.8|3
1624873880000|2021-06-28 09:51:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624873940000|2021-06-28 09:52:20|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624873960000|2021-06-28 09:52:40|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624873980000|2021-06-28 09:53:00|2904.6|2898.6|2905|2899|2905|2899|2904.6|2898.6|2
1624873990000|2021-06-28 09:53:10|2904.6|2898.6|2904.6|2898.6|2905|2899|2904.6|2898.6|3
1624874010000|2021-06-28 09:53:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624874020000|2021-06-28 09:53:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624874030000|2021-06-28 09:53:50|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904.4|2898.4|3
1624874060000|2021-06-28 09:54:20|2905.1|2899.1|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|2
1624874090000|2021-06-28 09:54:50|2904.4|2898.4|2904.8|2898.8|2904.8|2898.8|2904.4|2898.4|2
1624874160000|2021-06-28 09:56:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624874170000|2021-06-28 09:56:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624874220000|2021-06-28 09:57:00|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624874260000|2021-06-28 09:57:40|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624874310000|2021-06-28 09:58:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624874330000|2021-06-28 09:58:50|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624874350000|2021-06-28 09:59:10|2905.5|2899.5|2905.6|2899.6|2905.6|2899.6|2905.5|2899.5|2
1624874410000|2021-06-28 10:00:10|2905.8|2899.8|2906.5|2900.5|2906.5|2900.5|2905.8|2899.8|3
1624874480000|2021-06-28 10:01:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624874510000|2021-06-28 10:01:50|2906.9|2900.9|2905.9|2899.9|2906.9|2900.9|2905.9|2899.9|2
1624874520000|2021-06-28 10:02:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624874530000|2021-06-28 10:02:10|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|2
1624874610000|2021-06-28 10:03:30|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624874620000|2021-06-28 10:03:40|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624874670000|2021-06-28 10:04:30|2905.6|2899.6|2904.8|2898.8|2905.6|2899.6|2904.8|2898.8|6
1624874680000|2021-06-28 10:04:40|2905.1|2899.1|2905.3|2899.3|2905.3|2899.3|2905.1|2899.1|2
1624874690000|2021-06-28 10:04:50|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|2905.4|2899.4|1
1624874710000|2021-06-28 10:05:10|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|2905.1|2899.1|1
1624874720000|2021-06-28 10:05:20|2905.3|2899.3|2905|2899|2905.5|2899.5|2904.8|2898.8|6
1624874810000|2021-06-28 10:06:50|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624874820000|2021-06-28 10:07:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624874840000|2021-06-28 10:07:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624874860000|2021-06-28 10:07:40|2905|2899|2904.9|2898.9|2905|2899|2904.9|2898.9|2
1624874880000|2021-06-28 10:08:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624874900000|2021-06-28 10:08:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624874930000|2021-06-28 10:08:50|2905|2899|2905.8|2899.8|2906.3|2900.3|2905|2899|4
1624874980000|2021-06-28 10:09:40|2905.9|2899.9|2905.6|2899.6|2905.9|2899.9|2905.6|2899.6|2
1624875000000|2021-06-28 10:10:00|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624875030000|2021-06-28 10:10:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1624875050000|2021-06-28 10:10:50|2905.1|2899.1|2905|2899|2905.1|2899.1|2905|2899|2
1624875070000|2021-06-28 10:11:10|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1624875080000|2021-06-28 10:11:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624875090000|2021-06-28 10:11:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624875130000|2021-06-28 10:12:10|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624875140000|2021-06-28 10:12:20|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1624875160000|2021-06-28 10:12:40|2905.6|2899.6|2905.3|2899.3|2905.6|2899.6|2905.3|2899.3|4
1624875180000|2021-06-28 10:13:00|2905|2899|2905|2899|2905|2899|2905|2899|1
1624875210000|2021-06-28 10:13:30|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1624875220000|2021-06-28 10:13:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624875240000|2021-06-28 10:14:00|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624875250000|2021-06-28 10:14:10|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624875260000|2021-06-28 10:14:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624875270000|2021-06-28 10:14:30|2903.9|2897.9|2903.3|2897.3|2903.9|2897.9|2903.3|2897.3|3
1624875280000|2021-06-28 10:14:40|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1624875290000|2021-06-28 10:14:50|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624875300000|2021-06-28 10:15:00|2903.1|2897.1|2903.3|2897.3|2903.3|2897.3|2903.1|2897.1|2
1624875320000|2021-06-28 10:15:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624875340000|2021-06-28 10:15:40|2903.6|2897.6|2904.1|2898.1|2904.1|2898.1|2903.6|2897.6|2
1624875350000|2021-06-28 10:15:50|2903.9|2897.9|2904|2898|2904|2898|2903.9|2897.9|2
1624875370000|2021-06-28 10:16:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624875380000|2021-06-28 10:16:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624875410000|2021-06-28 10:16:50|2903.6|2897.6|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|3
1624875420000|2021-06-28 10:17:00|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1624875450000|2021-06-28 10:17:30|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624875470000|2021-06-28 10:17:50|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624875480000|2021-06-28 10:18:00|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1624875510000|2021-06-28 10:18:30|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624875600000|2021-06-28 10:20:00|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1624875620000|2021-06-28 10:20:20|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|2
1624875630000|2021-06-28 10:20:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624875640000|2021-06-28 10:20:40|2903.5|2897.5|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|2
1624875660000|2021-06-28 10:21:00|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624875740000|2021-06-28 10:22:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624875800000|2021-06-28 10:23:20|2903.9|2897.9|2903.8|2897.8|2903.9|2897.9|2903.8|2897.8|2
1624875810000|2021-06-28 10:23:30|2904|2898|2904|2898|2904|2898|2904|2898|1
1624875830000|2021-06-28 10:23:50|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624875910000|2021-06-28 10:25:10|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2902.9|2896.9|4
1624875920000|2021-06-28 10:25:20|2903.1|2897.1|2902.4|2896.4|2903.1|2897.1|2902.4|2896.4|3
1624875940000|2021-06-28 10:25:40|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1624875970000|2021-06-28 10:26:10|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624875980000|2021-06-28 10:26:20|2900.6|2894.6|2900.1|2894.1|2901.1|2895.1|2900.1|2894.1|4
1624875990000|2021-06-28 10:26:30|2899.9|2893.9|2900.8|2894.8|2900.8|2894.8|2899.9|2893.9|2
1624876000000|2021-06-28 10:26:40|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1624876020000|2021-06-28 10:27:00|2901|2895|2900.8|2894.8|2901|2895|2900.8|2894.8|2
1624876040000|2021-06-28 10:27:20|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1624876050000|2021-06-28 10:27:30|2901.3|2895.3|2901.8|2895.8|2901.8|2895.8|2901.3|2895.3|2
1624876090000|2021-06-28 10:28:10|2901.5|2895.5|2900.8|2894.8|2901.5|2895.5|2900.8|2894.8|2
1624876140000|2021-06-28 10:29:00|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624876150000|2021-06-28 10:29:10|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1624876160000|2021-06-28 10:29:20|2901.5|2895.5|2901.8|2895.8|2902|2896|2901.5|2895.5|3
1624876170000|2021-06-28 10:29:30|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624876210000|2021-06-28 10:30:10|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|2
1624876220000|2021-06-28 10:30:20|2902.4|2896.4|2902|2896|2902.4|2896.4|2902|2896|2
1624876240000|2021-06-28 10:30:40|2901.6|2895.6|2902.3|2896.3|2902.3|2896.3|2901.6|2895.6|2
1624876270000|2021-06-28 10:31:10|2902|2896|2901.5|2895.5|2902|2896|2901.5|2895.5|3
1624876290000|2021-06-28 10:31:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|4
1624876300000|2021-06-28 10:31:40|2900.8|2894.8|2901.8|2895.8|2901.8|2895.8|2900.6|2894.6|4
1624876320000|2021-06-28 10:32:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1624876330000|2021-06-28 10:32:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624876360000|2021-06-28 10:32:40|2902.1|2896.1|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|4
1624876410000|2021-06-28 10:33:30|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624876420000|2021-06-28 10:33:40|2901.4|2895.4|2901.5|2895.5|2901.5|2895.5|2901.1|2895.1|4
1624876450000|2021-06-28 10:34:10|2901.8|2895.8|2902.1|2896.1|2902.1|2896.1|2901.8|2895.8|3
1624876460000|2021-06-28 10:34:20|2901.6|2895.6|2902.4|2896.4|2902.4|2896.4|2901.6|2895.6|6
1624876500000|2021-06-28 10:35:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624876530000|2021-06-28 10:35:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624876540000|2021-06-28 10:35:40|2903.6|2897.6|2904.3|2898.3|2904.3|2898.3|2903.6|2897.6|4
1624876590000|2021-06-28 10:36:30|2901.9|2895.9|2901.4|2895.4|2901.9|2895.9|2901.4|2895.4|2
1624876610000|2021-06-28 10:36:50|2900.9|2894.9|2900.8|2894.8|2901|2895|2900.8|2894.8|3
1624876620000|2021-06-28 10:37:00|2900.4|2894.4|2900.6|2894.6|2900.6|2894.6|2900.4|2894.4|2
1624876630000|2021-06-28 10:37:10|2900.5|2894.5|2900|2894|2900.5|2894.5|2899.6|2893.6|6
1624876640000|2021-06-28 10:37:20|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624876760000|2021-06-28 10:39:20|2900|2894|2900|2894|2900|2894|2900|2894|1
1624876790000|2021-06-28 10:39:50|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624876810000|2021-06-28 10:40:10|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1624876820000|2021-06-28 10:40:20|2899.1|2893.1|2899.4|2893.4|2899.4|2893.4|2899.1|2893.1|2
1624876860000|2021-06-28 10:41:00|2899.1|2893.1|2898.3|2892.3|2899.1|2893.1|2898.3|2892.3|7
1624876870000|2021-06-28 10:41:10|2898|2892|2899|2893|2899|2893|2898|2892|4
1624876890000|2021-06-28 10:41:30|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624876900000|2021-06-28 10:41:40|2899.8|2893.8|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|2
1624876910000|2021-06-28 10:41:50|2899.8|2893.8|2899.5|2893.5|2900|2894|2899.5|2893.5|4
1624876920000|2021-06-28 10:42:00|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|5
1624876930000|2021-06-28 10:42:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1624876950000|2021-06-28 10:42:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624876960000|2021-06-28 10:42:40|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1624876970000|2021-06-28 10:42:50|2900.1|2894.1|2900.8|2894.8|2900.8|2894.8|2900.1|2894.1|3
1624876980000|2021-06-28 10:43:00|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|2
1624876990000|2021-06-28 10:43:10|2901|2895|2900.9|2894.9|2901|2895|2900.9|2894.9|2
1624877010000|2021-06-28 10:43:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624877030000|2021-06-28 10:43:50|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|2
1624877050000|2021-06-28 10:44:10|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624877060000|2021-06-28 10:44:20|2901|2895|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|5
1624877070000|2021-06-28 10:44:30|2901|2895|2900.6|2894.6|2901|2895|2900.6|2894.6|2
1624877080000|2021-06-28 10:44:40|2900.8|2894.8|2900.6|2894.6|2901|2895|2900.6|2894.6|3
1624877090000|2021-06-28 10:44:50|2900.8|2894.8|2901.3|2895.3|2901.3|2895.3|2900.8|2894.8|2
1624877110000|2021-06-28 10:45:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624877140000|2021-06-28 10:45:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624877150000|2021-06-28 10:45:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624877160000|2021-06-28 10:46:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1624877170000|2021-06-28 10:46:10|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1624877190000|2021-06-28 10:46:30|2900.9|2894.9|2901.5|2895.5|2901.5|2895.5|2900.6|2894.6|5
1624877200000|2021-06-28 10:46:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624877230000|2021-06-28 10:47:10|2902.1|2896.1|2902.4|2896.4|2902.4|2896.4|2902.1|2896.1|2
1624877260000|2021-06-28 10:47:40|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|3
1624877280000|2021-06-28 10:48:00|2901.9|2895.9|2902|2896|2902|2896|2901.6|2895.6|3
1624877290000|2021-06-28 10:48:10|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|2
1624877300000|2021-06-28 10:48:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624877310000|2021-06-28 10:48:30|2901.4|2895.4|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|3
1624877320000|2021-06-28 10:48:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624877370000|2021-06-28 10:49:30|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624877410000|2021-06-28 10:50:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624877430000|2021-06-28 10:50:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624877440000|2021-06-28 10:50:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624877470000|2021-06-28 10:51:10|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|2
1624877480000|2021-06-28 10:51:20|2902.4|2896.4|2902.5|2896.5|2902.5|2896.5|2902.4|2896.4|2
1624877490000|2021-06-28 10:51:30|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624877520000|2021-06-28 10:52:00|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1624877550000|2021-06-28 10:52:30|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624877610000|2021-06-28 10:53:30|2902.4|2896.4|2902|2896|2902.4|2896.4|2902|2896|4
1624877620000|2021-06-28 10:53:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624877640000|2021-06-28 10:54:00|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624877650000|2021-06-28 10:54:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624877680000|2021-06-28 10:54:40|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624877710000|2021-06-28 10:55:10|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624877740000|2021-06-28 10:55:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624877860000|2021-06-28 10:57:40|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624877880000|2021-06-28 10:58:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624877950000|2021-06-28 10:59:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624877970000|2021-06-28 10:59:30|2902.1|2896.1|2901.9|2895.9|2902.1|2896.1|2901.9|2895.9|2
1624877980000|2021-06-28 10:59:40|2901.6|2895.6|2901.5|2895.5|2901.6|2895.6|2901.4|2895.4|3
1624877990000|2021-06-28 10:59:50|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624878000000|2021-06-28 11:00:00|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624878030000|2021-06-28 11:00:30|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624878080000|2021-06-28 11:01:20|2901|2895|2901|2895|2901|2895|2901|2895|1
1624878090000|2021-06-28 11:01:30|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624878100000|2021-06-28 11:01:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624878210000|2021-06-28 11:03:30|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1624878250000|2021-06-28 11:04:10|2899.6|2893.6|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|2
1624878260000|2021-06-28 11:04:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624878290000|2021-06-28 11:04:50|2900.1|2894.1|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|2
1624878300000|2021-06-28 11:05:00|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624878360000|2021-06-28 11:06:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|3
1624878390000|2021-06-28 11:06:30|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.9|2891.9|2
1624878410000|2021-06-28 11:06:50|2897.8|2891.8|2897.9|2891.9|2897.9|2891.9|2897.8|2891.8|2
1624878420000|2021-06-28 11:07:00|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624878430000|2021-06-28 11:07:10|2897.9|2891.9|2898.4|2892.4|2898.4|2892.4|2897.6|2891.6|3
1624878440000|2021-06-28 11:07:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624878490000|2021-06-28 11:08:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624878500000|2021-06-28 11:08:20|2899.3|2893.3|2898.9|2892.9|2899.3|2893.3|2898.9|2892.9|2
1624878520000|2021-06-28 11:08:40|2898.5|2892.5|2898.8|2892.8|2899|2893|2898.3|2892.3|4
1624878530000|2021-06-28 11:08:50|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1624878550000|2021-06-28 11:09:10|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|2
1624878570000|2021-06-28 11:09:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624878600000|2021-06-28 11:10:00|2899.5|2893.5|2899.6|2893.6|2899.6|2893.6|2899.5|2893.5|2
1624878620000|2021-06-28 11:10:20|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624878650000|2021-06-28 11:10:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624878760000|2021-06-28 11:12:40|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|3
1624878780000|2021-06-28 11:13:00|2899.9|2893.9|2898.6|2892.6|2899.9|2893.9|2898.6|2892.6|2
1624878790000|2021-06-28 11:13:10|2899|2893|2898.4|2892.4|2899|2893|2898.4|2892.4|2
1624878800000|2021-06-28 11:13:20|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624878810000|2021-06-28 11:13:30|2898|2892|2898|2892|2898|2892|2898|2892|1
1624878840000|2021-06-28 11:14:00|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624878850000|2021-06-28 11:14:10|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624878900000|2021-06-28 11:15:00|2898|2892|2898.4|2892.4|2898.4|2892.4|2898|2892|3
1624878910000|2021-06-28 11:15:10|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1624878930000|2021-06-28 11:15:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624878940000|2021-06-28 11:15:40|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1624878990000|2021-06-28 11:16:30|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624879030000|2021-06-28 11:17:10|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1624879060000|2021-06-28 11:17:40|2898.3|2892.3|2897.9|2891.9|2898.3|2892.3|2897.8|2891.8|4
1624879070000|2021-06-28 11:17:50|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624879120000|2021-06-28 11:18:40|2897.5|2891.5|2897.8|2891.8|2897.8|2891.8|2897.5|2891.5|2
1624879170000|2021-06-28 11:19:30|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|2897.6|2891.6|1
1624879250000|2021-06-28 11:20:50|2897.5|2891.5|2897.3|2891.3|2897.5|2891.5|2897.3|2891.3|2
1624879260000|2021-06-28 11:21:00|2896.8|2890.8|2897.4|2891.4|2897.4|2891.4|2896.8|2890.8|4
1624879270000|2021-06-28 11:21:10|2897.5|2891.5|2897.8|2891.8|2898.1|2892.1|2897.5|2891.5|4
1624879280000|2021-06-28 11:21:20|2898|2892|2898.3|2892.3|2898.3|2892.3|2898|2892|2
1624879300000|2021-06-28 11:21:40|2898.4|2892.4|2898.8|2892.8|2898.8|2892.8|2898.4|2892.4|2
1624879310000|2021-06-28 11:21:50|2898.5|2892.5|2898.6|2892.6|2898.6|2892.6|2898.5|2892.5|2
1624879380000|2021-06-28 11:23:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624879410000|2021-06-28 11:23:30|2898.6|2892.6|2898.4|2892.4|2898.6|2892.6|2898.4|2892.4|2
1624879420000|2021-06-28 11:23:40|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|2898.1|2892.1|1
1624879440000|2021-06-28 11:24:00|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|2898.4|2892.4|1
1624879450000|2021-06-28 11:24:10|2898.6|2892.6|2899.3|2893.3|2899.3|2893.3|2898.6|2892.6|3
1624879510000|2021-06-28 11:25:10|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624879550000|2021-06-28 11:25:50|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624879580000|2021-06-28 11:26:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1624879590000|2021-06-28 11:26:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624879600000|2021-06-28 11:26:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1624879630000|2021-06-28 11:27:10|2899.3|2893.3|2899.5|2893.5|2899.8|2893.8|2899.3|2893.3|3
1624879640000|2021-06-28 11:27:20|2899.3|2893.3|2899.5|2893.5|2899.9|2893.9|2899.3|2893.3|4
1624879650000|2021-06-28 11:27:30|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624879660000|2021-06-28 11:27:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|4
1624879670000|2021-06-28 11:27:50|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624879690000|2021-06-28 11:28:10|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624879700000|2021-06-28 11:28:20|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624879750000|2021-06-28 11:29:10|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1624879800000|2021-06-28 11:30:00|2897.3|2891.3|2897.5|2891.5|2897.6|2891.6|2897.3|2891.3|4
1624879810000|2021-06-28 11:30:10|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|2897.3|2891.3|1
1624879820000|2021-06-28 11:30:20|2897|2891|2897.4|2891.4|2897.4|2891.4|2897|2891|3
1624879830000|2021-06-28 11:30:30|2897.3|2891.3|2897.3|2891.3|2897.4|2891.4|2897.3|2891.3|3
1624879840000|2021-06-28 11:30:40|2897|2891|2896.6|2890.6|2897|2891|2896.6|2890.6|2
1624879850000|2021-06-28 11:30:50|2896.9|2890.9|2897.1|2891.1|2897.1|2891.1|2896.9|2890.9|2
1624879860000|2021-06-28 11:31:00|2896.6|2890.6|2896.4|2890.4|2896.6|2890.6|2896.4|2890.4|2
1624879870000|2021-06-28 11:31:10|2896.5|2890.5|2896.8|2890.8|2896.8|2890.8|2896.5|2890.5|2
1624879890000|2021-06-28 11:31:30|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|1
1624879900000|2021-06-28 11:31:40|2896.3|2890.3|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|2
1624879910000|2021-06-28 11:31:50|2896.3|2890.3|2896.1|2890.1|2896.3|2890.3|2895.9|2889.9|3
1624879920000|2021-06-28 11:32:00|2895.4|2889.4|2892|2886|2895.4|2889.4|2892|2886|6
1624879930000|2021-06-28 11:32:10|2891.8|2885.8|2891.4|2885.4|2891.8|2885.8|2891.1|2885.1|5
1624879950000|2021-06-28 11:32:30|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|2891.1|2885.1|1
1624879960000|2021-06-28 11:32:40|2891.4|2885.4|2891.8|2885.8|2892.1|2886.1|2891.4|2885.4|4
1624879970000|2021-06-28 11:32:50|2891.9|2885.9|2892.1|2886.1|2892.1|2886.1|2891.9|2885.9|2
1624879980000|2021-06-28 11:33:00|2890.9|2884.9|2890.8|2884.8|2891.5|2885.5|2890.8|2884.8|6
1624879990000|2021-06-28 11:33:10|2891.3|2885.3|2890.5|2884.5|2891.3|2885.3|2890.4|2884.4|5
1624880000000|2021-06-28 11:33:20|2890.3|2884.3|2890|2884|2890.3|2884.3|2890|2884|2
1624880020000|2021-06-28 11:33:40|2890.4|2884.4|2890.5|2884.5|2890.5|2884.5|2890.4|2884.4|2
1624880030000|2021-06-28 11:33:50|2890.9|2884.9|2891.6|2885.6|2891.6|2885.6|2890.9|2884.9|5
1624880040000|2021-06-28 11:34:00|2890.1|2884.1|2890.4|2884.4|2891.4|2885.4|2890.1|2884.1|6
1624880050000|2021-06-28 11:34:10|2890.1|2884.1|2889.4|2883.4|2890.1|2884.1|2888.9|2882.9|6
1624880060000|2021-06-28 11:34:20|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|2889.5|2883.5|1
1624880070000|2021-06-28 11:34:30|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624880080000|2021-06-28 11:34:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1624880120000|2021-06-28 11:35:20|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624880130000|2021-06-28 11:35:30|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|2890.6|2884.6|1
1624880140000|2021-06-28 11:35:40|2890|2884|2890|2884|2890|2884|2890|2884|1
1624880150000|2021-06-28 11:35:50|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624880240000|2021-06-28 11:37:20|2889.4|2883.4|2889|2883|2889.4|2883.4|2889|2883|2
1624880250000|2021-06-28 11:37:30|2888.8|2882.8|2888.9|2882.9|2888.9|2882.9|2888.8|2882.8|2
1624880280000|2021-06-28 11:38:00|2887.8|2881.8|2886|2880|2887.8|2881.8|2886|2880|4
1624880290000|2021-06-28 11:38:10|2886.3|2880.3|2885.8|2879.8|2886.3|2880.3|2885.6|2879.6|4
1624880300000|2021-06-28 11:38:20|2886.1|2880.1|2886.5|2880.5|2886.5|2880.5|2886.1|2880.1|2
1624880310000|2021-06-28 11:38:30|2886.8|2880.8|2886.6|2880.6|2887.1|2881.1|2886.6|2880.6|3
1624880320000|2021-06-28 11:38:40|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|2886.4|2880.4|1
1624880330000|2021-06-28 11:38:50|2886.6|2880.6|2888.3|2882.3|2888.3|2882.3|2886.4|2880.4|5
1624880340000|2021-06-28 11:39:00|2888|2882|2888|2882|2888|2882|2888|2882|1
1624880360000|2021-06-28 11:39:20|2888.4|2882.4|2887.4|2881.4|2888.4|2882.4|2887.3|2881.3|4
1624880370000|2021-06-28 11:39:30|2888.1|2882.1|2887.5|2881.5|2888.1|2882.1|2887.5|2881.5|2
1624880380000|2021-06-28 11:39:40|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624880400000|2021-06-28 11:40:00|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|2887.4|2881.4|1
1624880410000|2021-06-28 11:40:10|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|2887.3|2881.3|1
1624880420000|2021-06-28 11:40:20|2887.5|2881.5|2887.5|2881.5|2887.6|2881.6|2887.5|2881.5|3
1624880450000|2021-06-28 11:40:50|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|2887.6|2881.6|1
1624880470000|2021-06-28 11:41:10|2888.1|2882.1|2888.4|2882.4|2888.4|2882.4|2888.1|2882.1|2
1624880480000|2021-06-28 11:41:20|2888.6|2882.6|2888.4|2882.4|2888.6|2882.6|2888.4|2882.4|2
1624880490000|2021-06-28 11:41:30|2888.6|2882.6|2888.9|2882.9|2888.9|2882.9|2888.1|2882.1|6
1624880520000|2021-06-28 11:42:00|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|2889.1|2883.1|1
1624880530000|2021-06-28 11:42:10|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624880540000|2021-06-28 11:42:20|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|2889.6|2883.6|1
1624880560000|2021-06-28 11:42:40|2890.4|2884.4|2890.4|2884.4|2890.6|2884.6|2890.4|2884.4|3
1624880570000|2021-06-28 11:42:50|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|2890.1|2884.1|1
1624880590000|2021-06-28 11:43:10|2890.4|2884.4|2890.6|2884.6|2891.1|2885.1|2890.4|2884.4|4
1624880610000|2021-06-28 11:43:30|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|2890.4|2884.4|1
1624880630000|2021-06-28 11:43:50|2890.8|2884.8|2891.1|2885.1|2891.1|2885.1|2890.8|2884.8|2
1624880670000|2021-06-28 11:44:30|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|2891.6|2885.6|1
1624880680000|2021-06-28 11:44:40|2891.8|2885.8|2892.1|2886.1|2892.1|2886.1|2891.8|2885.8|2
1624880690000|2021-06-28 11:44:50|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|2892.4|2886.4|1
1624880700000|2021-06-28 11:45:00|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|2892.5|2886.5|1
1624880710000|2021-06-28 11:45:10|2892.8|2886.8|2893.1|2887.1|2893.1|2887.1|2892.8|2886.8|2
1624880720000|2021-06-28 11:45:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893|2887|3
1624880730000|2021-06-28 11:45:30|2892.9|2886.9|2892.6|2886.6|2892.9|2886.9|2892.6|2886.6|2
1624880760000|2021-06-28 11:46:00|2892.4|2886.4|2892.1|2886.1|2892.4|2886.4|2892.1|2886.1|2
1624880790000|2021-06-28 11:46:30|2892.4|2886.4|2892.1|2886.1|2892.5|2886.5|2892.1|2886.1|5
1624880800000|2021-06-28 11:46:40|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|2891.4|2885.4|1
1624880810000|2021-06-28 11:46:50|2890.9|2884.9|2892.3|2886.3|2892.6|2886.6|2890.5|2884.5|7
1624880820000|2021-06-28 11:47:00|2892.5|2886.5|2893.4|2887.4|2893.4|2887.4|2892.5|2886.5|2
1624880830000|2021-06-28 11:47:10|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|2893.6|2887.6|1
1624880840000|2021-06-28 11:47:20|2894.4|2888.4|2894.6|2888.6|2894.8|2888.8|2894.4|2888.4|4
1624880870000|2021-06-28 11:47:50|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|2894.3|2888.3|1
1624880880000|2021-06-28 11:48:00|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|2895.1|2889.1|1
1624880890000|2021-06-28 11:48:10|2895.8|2889.8|2896.3|2890.3|2896.3|2890.3|2895.8|2889.8|4
1624880910000|2021-06-28 11:48:30|2896.1|2890.1|2895.9|2889.9|2896.1|2890.1|2895.9|2889.9|2
1624880940000|2021-06-28 11:49:00|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1624880950000|2021-06-28 11:49:10|2895.6|2889.6|2895.9|2889.9|2895.9|2889.9|2895.6|2889.6|2
1624880960000|2021-06-28 11:49:20|2895.6|2889.6|2895.5|2889.5|2895.6|2889.6|2895.5|2889.5|2
1624880970000|2021-06-28 11:49:30|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|2896.4|2890.4|1
1624880980000|2021-06-28 11:49:40|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624881000000|2021-06-28 11:50:00|2896.4|2890.4|2897.1|2891.1|2897.1|2891.1|2896.4|2890.4|3
1624881010000|2021-06-28 11:50:10|2897.4|2891.4|2898.9|2892.9|2898.9|2892.9|2897.1|2891.1|6
1624881020000|2021-06-28 11:50:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899.3|2893.3|7
1624881030000|2021-06-28 11:50:30|2899.5|2893.5|2901.3|2895.3|2901.4|2895.4|2899.5|2893.5|12
1624881040000|2021-06-28 11:50:40|2901.6|2895.6|2902.3|2896.3|2902.3|2896.3|2901.6|2895.6|4
1624881050000|2021-06-28 11:50:50|2902.8|2896.8|2902.9|2896.9|2902.9|2896.9|2902|2896|6
1624881060000|2021-06-28 11:51:00|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2901.6|2895.6|8
1624881070000|2021-06-28 11:51:10|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|6
1624881080000|2021-06-28 11:51:20|2902.9|2896.9|2903.1|2897.1|2903.6|2897.6|2902.8|2896.8|5
1624881090000|2021-06-28 11:51:30|2903.5|2897.5|2903.3|2897.3|2903.6|2897.6|2903.1|2897.1|7
1624881100000|2021-06-28 11:51:40|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|2
1624881110000|2021-06-28 11:51:50|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1624881120000|2021-06-28 11:52:00|2901.9|2895.9|2903.4|2897.4|2904.4|2898.4|2901.9|2895.9|8
1624881130000|2021-06-28 11:52:10|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|2
1624881140000|2021-06-28 11:52:20|2903.1|2897.1|2898.4|2892.4|2903.1|2897.1|2898.4|2892.4|11
1624881150000|2021-06-28 11:52:30|2898.1|2892.1|2897.9|2891.9|2898.1|2892.1|2897.1|2891.1|8
1624881160000|2021-06-28 11:52:40|2898.6|2892.6|2898.8|2892.8|2898.9|2892.9|2898.4|2892.4|6
1624881170000|2021-06-28 11:52:50|2899|2893|2899.9|2893.9|2899.9|2893.9|2899|2893|4
1624881180000|2021-06-28 11:53:00|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|6
1624881190000|2021-06-28 11:53:10|2901.1|2895.1|2899.9|2893.9|2901.1|2895.1|2899.9|2893.9|6
1624881200000|2021-06-28 11:53:20|2900.3|2894.3|2900.9|2894.9|2900.9|2894.9|2900.3|2894.3|2
1624881210000|2021-06-28 11:53:30|2900.4|2894.4|2899.5|2893.5|2900.4|2894.4|2899.5|2893.5|3
1624881220000|2021-06-28 11:53:40|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|2899.8|2893.8|1
1624881230000|2021-06-28 11:53:50|2899.9|2893.9|2901.4|2895.4|2901.4|2895.4|2899.9|2893.9|5
1624881250000|2021-06-28 11:54:10|2900.5|2894.5|2900.8|2894.8|2900.8|2894.8|2900.5|2894.5|3
1624881260000|2021-06-28 11:54:20|2900.9|2894.9|2901.6|2895.6|2902.1|2896.1|2900.8|2894.8|9
1624881270000|2021-06-28 11:54:30|2901.9|2895.9|2901.4|2895.4|2902.1|2896.1|2901.4|2895.4|3
1624881280000|2021-06-28 11:54:40|2900.8|2894.8|2900.6|2894.6|2900.8|2894.8|2900.6|2894.6|2
1624881290000|2021-06-28 11:54:50|2900.8|2894.8|2901.9|2895.9|2901.9|2895.9|2900.8|2894.8|4
1624881300000|2021-06-28 11:55:00|2901.6|2895.6|2900.9|2894.9|2901.6|2895.6|2900.9|2894.9|2
1624881310000|2021-06-28 11:55:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624881330000|2021-06-28 11:55:30|2901.1|2895.1|2900.4|2894.4|2901.1|2895.1|2900.4|2894.4|4
1624881350000|2021-06-28 11:55:50|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624881390000|2021-06-28 11:56:30|2900.6|2894.6|2900.4|2894.4|2900.8|2894.8|2900.4|2894.4|3
1624881410000|2021-06-28 11:56:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624881430000|2021-06-28 11:57:10|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1624881440000|2021-06-28 11:57:20|2900.4|2894.4|2899.9|2893.9|2900.4|2894.4|2899.9|2893.9|2
1624881520000|2021-06-28 11:58:40|2900|2894|2900.9|2894.9|2900.9|2894.9|2900|2894|3
1624881530000|2021-06-28 11:58:50|2900.6|2894.6|2900.1|2894.1|2900.6|2894.6|2900.1|2894.1|2
1624881540000|2021-06-28 11:59:00|2899.9|2893.9|2899.4|2893.4|2899.9|2893.9|2899.4|2893.4|2
1624881560000|2021-06-28 11:59:20|2899.1|2893.1|2900.3|2894.3|2900.3|2894.3|2899.1|2893.1|2
1624881590000|2021-06-28 11:59:50|2899.6|2893.6|2900.1|2894.1|2900.1|2894.1|2899.6|2893.6|2
1624881600000|2021-06-28 12:00:00|2900.4|2894.4|2899.9|2893.9|2900.6|2894.6|2899.9|2893.9|3
1624881630000|2021-06-28 12:00:30|2899.5|2893.5|2899.1|2893.1|2899.5|2893.5|2899.1|2893.1|3
1624881640000|2021-06-28 12:00:40|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.9|2892.9|2
1624881660000|2021-06-28 12:01:00|2898.9|2892.9|2899.1|2893.1|2899.1|2893.1|2898.6|2892.6|4
1624881670000|2021-06-28 12:01:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|1
1624881690000|2021-06-28 12:01:30|2899.1|2893.1|2899.5|2893.5|2899.6|2893.6|2899.1|2893.1|4
1624881730000|2021-06-28 12:02:10|2899.3|2893.3|2899.5|2893.5|2899.5|2893.5|2899.3|2893.3|2
1624881740000|2021-06-28 12:02:20|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899|2893|4
1624881750000|2021-06-28 12:02:30|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1624881760000|2021-06-28 12:02:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1624881770000|2021-06-28 12:02:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624881780000|2021-06-28 12:03:00|2899.4|2893.4|2899.3|2893.3|2899.8|2893.8|2899.3|2893.3|5
1624881790000|2021-06-28 12:03:10|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1624881800000|2021-06-28 12:03:20|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624881810000|2021-06-28 12:03:30|2899.9|2893.9|2900.6|2894.6|2901.3|2895.3|2899.9|2893.9|4
1624881820000|2021-06-28 12:03:40|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624881830000|2021-06-28 12:03:50|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624881840000|2021-06-28 12:04:00|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624881850000|2021-06-28 12:04:10|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624881860000|2021-06-28 12:04:20|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900|2894|3
1624881870000|2021-06-28 12:04:30|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1624881890000|2021-06-28 12:04:50|2900.9|2894.9|2900.9|2894.9|2901.1|2895.1|2900.9|2894.9|3
1624881900000|2021-06-28 12:05:00|2900.1|2894.1|2900.3|2894.3|2900.3|2894.3|2900.1|2894.1|2
1624881910000|2021-06-28 12:05:10|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|4
1624881920000|2021-06-28 12:05:20|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624881930000|2021-06-28 12:05:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624881940000|2021-06-28 12:05:40|2900.4|2894.4|2900.8|2894.8|2900.8|2894.8|2900.4|2894.4|2
1624881950000|2021-06-28 12:05:50|2901|2895|2901.5|2895.5|2902.1|2896.1|2901|2895|3
1624881980000|2021-06-28 12:06:20|2901.3|2895.3|2901|2895|2901.3|2895.3|2901|2895|2
1624881990000|2021-06-28 12:06:30|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624882000000|2021-06-28 12:06:40|2901|2895|2901|2895|2901|2895|2901|2895|1
1624882060000|2021-06-28 12:07:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624882070000|2021-06-28 12:07:50|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|3
1624882090000|2021-06-28 12:08:10|2900.6|2894.6|2900.9|2894.9|2900.9|2894.9|2900.6|2894.6|2
1624882100000|2021-06-28 12:08:20|2901.1|2895.1|2900.6|2894.6|2901.1|2895.1|2900.6|2894.6|3
1624882110000|2021-06-28 12:08:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624882140000|2021-06-28 12:09:00|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624882190000|2021-06-28 12:09:50|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|2
1624882220000|2021-06-28 12:10:20|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2899.6|2893.6|4
1624882230000|2021-06-28 12:10:30|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1624882250000|2021-06-28 12:10:50|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|2899.1|2893.1|1
1624882260000|2021-06-28 12:11:00|2898.9|2892.9|2898.8|2892.8|2898.9|2892.9|2898.8|2892.8|2
1624882270000|2021-06-28 12:11:10|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|2898.6|2892.6|1
1624882310000|2021-06-28 12:11:50|2898.9|2892.9|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|2
1624882340000|2021-06-28 12:12:20|2899.9|2893.9|2899.6|2893.6|2900.1|2894.1|2899.6|2893.6|4
1624882390000|2021-06-28 12:13:10|2899.9|2893.9|2900.3|2894.3|2900.3|2894.3|2899.9|2893.9|3
1624882410000|2021-06-28 12:13:30|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624882450000|2021-06-28 12:14:10|2900.9|2894.9|2901.4|2895.4|2901.4|2895.4|2900.9|2894.9|2
1624882470000|2021-06-28 12:14:30|2901.9|2895.9|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|5
1624882480000|2021-06-28 12:14:40|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|3
1624882500000|2021-06-28 12:15:00|2903.4|2897.4|2903.3|2897.3|2903.4|2897.4|2903.3|2897.3|2
1624882510000|2021-06-28 12:15:10|2903.9|2897.9|2903.5|2897.5|2903.9|2897.9|2903.4|2897.4|3
1624882560000|2021-06-28 12:16:00|2903.9|2897.9|2902.8|2896.8|2903.9|2897.9|2902.6|2896.6|6
1624882570000|2021-06-28 12:16:10|2902.1|2896.1|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|4
1624882580000|2021-06-28 12:16:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624882590000|2021-06-28 12:16:30|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|2
1624882610000|2021-06-28 12:16:50|2902.3|2896.3|2902.4|2896.4|2902.4|2896.4|2902.3|2896.3|2
1624882630000|2021-06-28 12:17:10|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624882640000|2021-06-28 12:17:20|2902|2896|2901.1|2895.1|2902|2896|2900.9|2894.9|4
1624882650000|2021-06-28 12:17:30|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624882700000|2021-06-28 12:18:20|2900.6|2894.6|2900.9|2894.9|2901.3|2895.3|2900.6|2894.6|5
1624882710000|2021-06-28 12:18:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624882730000|2021-06-28 12:18:50|2900.8|2894.8|2901.3|2895.3|2901.8|2895.8|2900.8|2894.8|4
1624882740000|2021-06-28 12:19:00|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624882770000|2021-06-28 12:19:30|2901.6|2895.6|2901.3|2895.3|2901.6|2895.6|2901.3|2895.3|5
1624882790000|2021-06-28 12:19:50|2901|2895|2901.3|2895.3|2901.3|2895.3|2901|2895|2
1624882800000|2021-06-28 12:20:00|2901.1|2895.1|2901.4|2895.4|2901.5|2895.5|2901.1|2895.1|5
1624882810000|2021-06-28 12:20:10|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.1|2895.1|3
1624882820000|2021-06-28 12:20:20|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624882830000|2021-06-28 12:20:30|2901.6|2895.6|2900.9|2894.9|2901.6|2895.6|2900.9|2894.9|7
1624882840000|2021-06-28 12:20:40|2901.1|2895.1|2901.5|2895.5|2901.5|2895.5|2901.1|2895.1|2
1624882850000|2021-06-28 12:20:50|2901.3|2895.3|2901.4|2895.4|2901.4|2895.4|2901.3|2895.3|2
1624882860000|2021-06-28 12:21:00|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1624882870000|2021-06-28 12:21:10|2900.9|2894.9|2900.1|2894.1|2900.9|2894.9|2900.1|2894.1|4
1624882880000|2021-06-28 12:21:20|2899.9|2893.9|2900.8|2894.8|2900.8|2894.8|2899.9|2893.9|5
1624882910000|2021-06-28 12:21:50|2901.1|2895.1|2901.1|2895.1|2901.5|2895.5|2901.1|2895.1|10
1624882930000|2021-06-28 12:22:10|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624882940000|2021-06-28 12:22:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.1|2895.1|5
1624882950000|2021-06-28 12:22:30|2901.1|2895.1|2901.1|2895.1|2901.5|2895.5|2901.1|2895.1|3
1624882960000|2021-06-28 12:22:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624882980000|2021-06-28 12:23:00|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624882990000|2021-06-28 12:23:10|2902|2896|2902|2896|2902|2896|2902|2896|1
1624883000000|2021-06-28 12:23:20|2903.8|2897.8|2903.1|2897.1|2903.8|2897.8|2903.1|2897.1|3
1624883030000|2021-06-28 12:23:50|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1624883040000|2021-06-28 12:24:00|2904.6|2898.6|2904.3|2898.3|2904.6|2898.6|2904|2898|3
1624883050000|2021-06-28 12:24:10|2904.6|2898.6|2905.1|2899.1|2905.1|2899.1|2904.6|2898.6|2
1624883060000|2021-06-28 12:24:20|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1624883070000|2021-06-28 12:24:30|2904.4|2898.4|2903.8|2897.8|2904.4|2898.4|2903.8|2897.8|3
1624883080000|2021-06-28 12:24:40|2903.9|2897.9|2906.4|2900.4|2906.4|2900.4|2903.9|2897.9|6
1624883090000|2021-06-28 12:24:50|2906.5|2900.5|2905.6|2899.6|2906.5|2900.5|2905.6|2899.6|3
1624883100000|2021-06-28 12:25:00|2905.4|2899.4|2905.1|2899.1|2905.4|2899.4|2905.1|2899.1|2
1624883110000|2021-06-28 12:25:10|2905.4|2899.4|2905.6|2899.6|2905.6|2899.6|2905.4|2899.4|2
1624883150000|2021-06-28 12:25:50|2905.8|2899.8|2906.3|2900.3|2906.6|2900.6|2905.8|2899.8|4
1624883160000|2021-06-28 12:26:00|2906.6|2900.6|2906.5|2900.5|2906.6|2900.6|2906.5|2900.5|2
1624883180000|2021-06-28 12:26:20|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624883190000|2021-06-28 12:26:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624883210000|2021-06-28 12:26:50|2906.5|2900.5|2905.6|2899.6|2906.5|2900.5|2905.6|2899.6|2
1624883220000|2021-06-28 12:27:00|2905.9|2899.9|2905.6|2899.6|2906|2900|2905.6|2899.6|4
1624883230000|2021-06-28 12:27:10|2906.3|2900.3|2906.3|2900.3|2906.5|2900.5|2906.3|2900.3|3
1624883250000|2021-06-28 12:27:30|2905.9|2899.9|2906.3|2900.3|2906.3|2900.3|2905.9|2899.9|4
1624883260000|2021-06-28 12:27:40|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|4
1624883270000|2021-06-28 12:27:50|2906.6|2900.6|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|2
1624883280000|2021-06-28 12:28:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624883290000|2021-06-28 12:28:10|2906.4|2900.4|2906.3|2900.3|2906.6|2900.6|2906.3|2900.3|3
1624883300000|2021-06-28 12:28:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624883310000|2021-06-28 12:28:30|2907.1|2901.1|2906.6|2900.6|2907.5|2901.5|2906.6|2900.6|3
1624883320000|2021-06-28 12:28:40|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624883330000|2021-06-28 12:28:50|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624883340000|2021-06-28 12:29:00|2906.1|2900.1|2905.9|2899.9|2906.1|2900.1|2905.9|2899.9|2
1624883350000|2021-06-28 12:29:10|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2905.9|2899.9|3
1624883360000|2021-06-28 12:29:20|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1624883370000|2021-06-28 12:29:30|2907.3|2901.3|2907.1|2901.1|2907.3|2901.3|2906.8|2900.8|4
1624883390000|2021-06-28 12:29:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624883400000|2021-06-28 12:30:00|2906.8|2900.8|2906.6|2900.6|2907.1|2901.1|2906.6|2900.6|3
1624883410000|2021-06-28 12:30:10|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624883420000|2021-06-28 12:30:20|2907.1|2901.1|2906.9|2900.9|2907.1|2901.1|2906.9|2900.9|2
1624883430000|2021-06-28 12:30:30|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624883440000|2021-06-28 12:30:40|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624883450000|2021-06-28 12:30:50|2906.6|2900.6|2905.9|2899.9|2906.6|2900.6|2905.9|2899.9|3
1624883480000|2021-06-28 12:31:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624883490000|2021-06-28 12:31:30|2905.5|2899.5|2905.8|2899.8|2905.8|2899.8|2905.5|2899.5|2
1624883530000|2021-06-28 12:32:10|2905.5|2899.5|2905|2899|2905.5|2899.5|2905|2899|2
1624883540000|2021-06-28 12:32:20|2904.8|2898.8|2905.3|2899.3|2905.3|2899.3|2904.8|2898.8|3
1624883550000|2021-06-28 12:32:30|2904.8|2898.8|2904.4|2898.4|2904.8|2898.8|2904.4|2898.4|2
1624883560000|2021-06-28 12:32:40|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1624883570000|2021-06-28 12:32:50|2904.4|2898.4|2904.8|2898.8|2904.8|2898.8|2904.4|2898.4|2
1624883580000|2021-06-28 12:33:00|2904.9|2898.9|2905.3|2899.3|2905.3|2899.3|2904.9|2898.9|2
1624883590000|2021-06-28 12:33:10|2905.1|2899.1|2904.1|2898.1|2905.1|2899.1|2904.1|2898.1|3
1624883600000|2021-06-28 12:33:20|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|3
1624883610000|2021-06-28 12:33:30|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|4
1624883620000|2021-06-28 12:33:40|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624883630000|2021-06-28 12:33:50|2903.1|2897.1|2903.6|2897.6|2903.8|2897.8|2903.1|2897.1|5
1624883660000|2021-06-28 12:34:20|2903.8|2897.8|2903.1|2897.1|2903.8|2897.8|2903.1|2897.1|3
1624883670000|2021-06-28 12:34:30|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.1|2896.1|6
1624883680000|2021-06-28 12:34:40|2902.6|2896.6|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|4
1624883690000|2021-06-28 12:34:50|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|2
1624883700000|2021-06-28 12:35:00|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.3|2896.3|5
1624883720000|2021-06-28 12:35:20|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624883730000|2021-06-28 12:35:30|2902.4|2896.4|2903.4|2897.4|2903.4|2897.4|2902.4|2896.4|5
1624883740000|2021-06-28 12:35:40|2903.1|2897.1|2903.5|2897.5|2903.5|2897.5|2903.1|2897.1|3
1624883750000|2021-06-28 12:35:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|1
1624883770000|2021-06-28 12:36:10|2903.6|2897.6|2903.4|2897.4|2903.8|2897.8|2903.4|2897.4|6
1624883800000|2021-06-28 12:36:40|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1624883810000|2021-06-28 12:36:50|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624883820000|2021-06-28 12:37:00|2905.3|2899.3|2905.1|2899.1|2905.3|2899.3|2905.1|2899.1|2
1624883830000|2021-06-28 12:37:10|2904.6|2898.6|2904.8|2898.8|2905.3|2899.3|2904.6|2898.6|6
1624883840000|2021-06-28 12:37:20|2905.3|2899.3|2905.1|2899.1|2905.6|2899.6|2905.1|2899.1|4
1624883860000|2021-06-28 12:37:40|2904.9|2898.9|2904.9|2898.9|2905|2899|2904.9|2898.9|3
1624883880000|2021-06-28 12:38:00|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624883890000|2021-06-28 12:38:10|2904.5|2898.5|2903.6|2897.6|2904.5|2898.5|2903.6|2897.6|3
1624883900000|2021-06-28 12:38:20|2903.1|2897.1|2902.4|2896.4|2903.4|2897.4|2902.1|2896.1|5
1624883920000|2021-06-28 12:38:40|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|4
1624883930000|2021-06-28 12:38:50|2902.1|2896.1|2902.3|2896.3|2902.3|2896.3|2902.1|2896.1|2
1624883940000|2021-06-28 12:39:00|2902.5|2896.5|2903.1|2897.1|2903.1|2897.1|2902.5|2896.5|2
1624883950000|2021-06-28 12:39:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624883990000|2021-06-28 12:39:50|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1624884020000|2021-06-28 12:40:20|2904.1|2898.1|2903.8|2897.8|2904.1|2898.1|2903.8|2897.8|4
1624884030000|2021-06-28 12:40:30|2903.9|2897.9|2904.1|2898.1|2904.1|2898.1|2903.9|2897.9|2
1624884040000|2021-06-28 12:40:40|2904.3|2898.3|2903.6|2897.6|2904.3|2898.3|2903.6|2897.6|2
1624884050000|2021-06-28 12:40:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1624884070000|2021-06-28 12:41:10|2903.8|2897.8|2903.1|2897.1|2903.8|2897.8|2903.1|2897.1|2
1624884080000|2021-06-28 12:41:20|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.1|2896.1|4
1624884100000|2021-06-28 12:41:40|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|2
1624884110000|2021-06-28 12:41:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624884120000|2021-06-28 12:42:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624884130000|2021-06-28 12:42:10|2902.4|2896.4|2902.3|2896.3|2902.4|2896.4|2902.3|2896.3|2
1624884140000|2021-06-28 12:42:20|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624884150000|2021-06-28 12:42:30|2902.8|2896.8|2901.6|2895.6|2903|2897|2901.6|2895.6|6
1624884160000|2021-06-28 12:42:40|2901.1|2895.1|2902.3|2896.3|2902.3|2896.3|2900.9|2894.9|5
1624884180000|2021-06-28 12:43:00|2902.5|2896.5|2902.4|2896.4|2902.5|2896.5|2902.4|2896.4|2
1624884190000|2021-06-28 12:43:10|2902.1|2896.1|2901.8|2895.8|2902.1|2896.1|2901.8|2895.8|2
1624884200000|2021-06-28 12:43:20|2902|2896|2901.9|2895.9|2902|2896|2901.9|2895.9|2
1624884210000|2021-06-28 12:43:30|2902.1|2896.1|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|4
1624884220000|2021-06-28 12:43:40|2902.4|2896.4|2901.8|2895.8|2902.4|2896.4|2901.8|2895.8|4
1624884230000|2021-06-28 12:43:50|2902.3|2896.3|2901.6|2895.6|2902.3|2896.3|2901.6|2895.6|2
1624884240000|2021-06-28 12:44:00|2901.4|2895.4|2901.9|2895.9|2902|2896|2901.4|2895.4|4
1624884250000|2021-06-28 12:44:10|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.5|2895.5|3
1624884270000|2021-06-28 12:44:30|2902.1|2896.1|2901.8|2895.8|2902.1|2896.1|2901.8|2895.8|4
1624884280000|2021-06-28 12:44:40|2902.3|2896.3|2901.6|2895.6|2902.3|2896.3|2901.6|2895.6|3
1624884290000|2021-06-28 12:44:50|2901.9|2895.9|2901.9|2895.9|2902.1|2896.1|2901.5|2895.5|7
1624884310000|2021-06-28 12:45:10|2902.1|2896.1|2901.8|2895.8|2902.1|2896.1|2901.8|2895.8|2
1624884320000|2021-06-28 12:45:20|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624884340000|2021-06-28 12:45:40|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624884350000|2021-06-28 12:45:50|2901.4|2895.4|2901.5|2895.5|2901.5|2895.5|2901.4|2895.4|2
1624884360000|2021-06-28 12:46:00|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.4|2895.4|3
1624884380000|2021-06-28 12:46:20|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2901.3|2895.3|2
1624884400000|2021-06-28 12:46:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1624884410000|2021-06-28 12:46:50|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624884440000|2021-06-28 12:47:20|2902.4|2896.4|2902.9|2896.9|2902.9|2896.9|2902.4|2896.4|2
1624884450000|2021-06-28 12:47:30|2902.6|2896.6|2902.3|2896.3|2902.6|2896.6|2902.3|2896.3|3
1624884610000|2021-06-28 12:50:10|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624884680000|2021-06-28 12:51:20|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.3|2895.3|4
1624884720000|2021-06-28 12:52:00|2901.6|2895.6|2902.1|2896.1|2902.1|2896.1|2901.6|2895.6|3
1624884750000|2021-06-28 12:52:30|2901.9|2895.9|2901.1|2895.1|2901.9|2895.9|2901.1|2895.1|4
1624884760000|2021-06-28 12:52:40|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|2
1624884790000|2021-06-28 12:53:10|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1624884800000|2021-06-28 12:53:20|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624884820000|2021-06-28 12:53:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624884840000|2021-06-28 12:54:00|2901.4|2895.4|2901.6|2895.6|2901.6|2895.6|2901.4|2895.4|2
1624884850000|2021-06-28 12:54:10|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624884860000|2021-06-28 12:54:20|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624884890000|2021-06-28 12:54:50|2902.3|2896.3|2903|2897|2903|2897|2902.3|2896.3|3
1624884900000|2021-06-28 12:55:00|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624884920000|2021-06-28 12:55:20|2903|2897|2903|2897|2903|2897|2903|2897|1
1624884940000|2021-06-28 12:55:40|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|3
1624884950000|2021-06-28 12:55:50|2903.9|2897.9|2904|2898|2904|2898|2903.6|2897.6|3
1624884980000|2021-06-28 12:56:20|2904.3|2898.3|2904.3|2898.3|2904.4|2898.4|2904.3|2898.3|3
1624885010000|2021-06-28 12:56:50|2904.5|2898.5|2905.1|2899.1|2905.6|2899.6|2904.5|2898.5|4
1624885030000|2021-06-28 12:57:10|2904.9|2898.9|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|2
1624885080000|2021-06-28 12:58:00|2904.9|2898.9|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|4
1624885090000|2021-06-28 12:58:10|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624885100000|2021-06-28 12:58:20|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624885130000|2021-06-28 12:58:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624885140000|2021-06-28 12:59:00|2901.4|2895.4|2899.4|2893.4|2901.4|2895.4|2899.4|2893.4|9
1624885150000|2021-06-28 12:59:10|2898.9|2892.9|2898.9|2892.9|2898.9|2892.9|2898.6|2892.6|3
1624885160000|2021-06-28 12:59:20|2898.6|2892.6|2899.5|2893.5|2899.8|2893.8|2898.1|2892.1|8
1624885170000|2021-06-28 12:59:30|2899.8|2893.8|2900|2894|2900|2894|2899.8|2893.8|2
1624885180000|2021-06-28 12:59:40|2900.1|2894.1|2900.4|2894.4|2900.6|2894.6|2900.1|2894.1|4
1624885190000|2021-06-28 12:59:50|2900.6|2894.6|2900.4|2894.4|2900.6|2894.6|2900.4|2894.4|2
1624885200000|2021-06-28 13:00:00|2900.5|2894.5|2898.9|2892.9|2900.5|2894.5|2897.9|2891.9|12
1624885210000|2021-06-28 13:00:10|2898.1|2892.1|2895.9|2889.9|2898.1|2892.1|2895.9|2889.9|16
1624885220000|2021-06-28 13:00:20|2895.6|2889.6|2894.9|2888.9|2895.6|2889.6|2894.1|2888.1|8
1624885230000|2021-06-28 13:00:30|2894.6|2888.6|2893.9|2887.9|2894.6|2888.6|2893.4|2887.4|8
1624885240000|2021-06-28 13:00:40|2893.4|2887.4|2893.1|2887.1|2893.9|2887.9|2893.1|2887.1|6
1624885250000|2021-06-28 13:00:50|2892.9|2886.9|2890.4|2884.4|2892.9|2886.9|2890.4|2884.4|15
1624885260000|2021-06-28 13:01:00|2889.9|2883.9|2887.9|2881.9|2889.9|2883.9|2887.9|2881.9|7
1624885270000|2021-06-28 13:01:10|2887.6|2881.6|2889.6|2883.6|2889.6|2883.6|2887.5|2881.5|17
1624885280000|2021-06-28 13:01:20|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|2889.4|2883.4|1
1624885290000|2021-06-28 13:01:30|2889.6|2883.6|2890.4|2884.4|2890.9|2884.9|2889.6|2883.6|10
1624885300000|2021-06-28 13:01:40|2890.1|2884.1|2891.4|2885.4|2891.6|2885.6|2889.9|2883.9|11
1624885310000|2021-06-28 13:01:50|2891.6|2885.6|2891.6|2885.6|2891.9|2885.9|2890.9|2884.9|7
1624885320000|2021-06-28 13:02:00|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|2891.9|2885.9|1
1624885330000|2021-06-28 13:02:10|2891.6|2885.6|2889.9|2883.9|2891.6|2885.6|2889.5|2883.5|9
1624885340000|2021-06-28 13:02:20|2890.6|2884.6|2892.1|2886.1|2892.1|2886.1|2890.6|2884.6|7
1624885350000|2021-06-28 13:02:30|2893.1|2887.1|2894.1|2888.1|2894.4|2888.4|2892.6|2886.6|15
1624885360000|2021-06-28 13:02:40|2893.9|2887.9|2894.5|2888.5|2894.5|2888.5|2893.4|2887.4|8
1624885370000|2021-06-28 13:02:50|2894.6|2888.6|2896.4|2890.4|2896.4|2890.4|2894.4|2888.4|12
1624885380000|2021-06-28 13:03:00|2896.6|2890.6|2894.4|2888.4|2897|2891|2894.4|2888.4|9
1624885390000|2021-06-28 13:03:10|2894.6|2888.6|2893.6|2887.6|2894.9|2888.9|2893.6|2887.6|6
1624885400000|2021-06-28 13:03:20|2893.4|2887.4|2892.9|2886.9|2893.4|2887.4|2892.9|2886.9|4
1624885410000|2021-06-28 13:03:30|2892.6|2886.6|2893.9|2887.9|2893.9|2887.9|2892.6|2886.6|4
1624885420000|2021-06-28 13:03:40|2894.1|2888.1|2892.9|2886.9|2894.1|2888.1|2892.9|2886.9|5
1624885430000|2021-06-28 13:03:50|2892.6|2886.6|2893.6|2887.6|2893.6|2887.6|2892.6|2886.6|10
1624885440000|2021-06-28 13:04:00|2893.9|2887.9|2892|2886|2893.9|2887.9|2891.8|2885.8|10
1624885450000|2021-06-28 13:04:10|2891.9|2885.9|2891.6|2885.6|2892.1|2886.1|2891.4|2885.4|4
1624885460000|2021-06-28 13:04:20|2891.9|2885.9|2890.4|2884.4|2891.9|2885.9|2890.4|2884.4|4
1624885470000|2021-06-28 13:04:30|2890.6|2884.6|2891.6|2885.6|2891.9|2885.9|2890.6|2884.6|11
1624885480000|2021-06-28 13:04:40|2891.4|2885.4|2892.4|2886.4|2892.4|2886.4|2891.4|2885.4|3
1624885490000|2021-06-28 13:04:50|2892.1|2886.1|2891.1|2885.1|2892.1|2886.1|2890.6|2884.6|5
1624885500000|2021-06-28 13:05:00|2890.9|2884.9|2891.4|2885.4|2891.6|2885.6|2890.6|2884.6|6
1624885510000|2021-06-28 13:05:10|2891.6|2885.6|2890.9|2884.9|2892.1|2886.1|2890.9|2884.9|7
1624885520000|2021-06-28 13:05:20|2890.1|2884.1|2890.8|2884.8|2890.8|2884.8|2889.9|2883.9|4
1624885530000|2021-06-28 13:05:30|2891.6|2885.6|2893.1|2887.1|2893.1|2887.1|2891.6|2885.6|8
1624885540000|2021-06-28 13:05:40|2892.6|2886.6|2893.1|2887.1|2893.3|2887.3|2892.6|2886.6|3
1624885550000|2021-06-28 13:05:50|2892.8|2886.8|2893|2887|2893|2887|2892.8|2886.8|2
1624885560000|2021-06-28 13:06:00|2893.3|2887.3|2893.9|2887.9|2894.3|2888.3|2893.3|2887.3|9
1624885570000|2021-06-28 13:06:10|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|2893.5|2887.5|1
1624885580000|2021-06-28 13:06:20|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|2893.3|2887.3|1
1624885590000|2021-06-28 13:06:30|2893.5|2887.5|2895|2889|2895|2889|2893.5|2887.5|7
1624885600000|2021-06-28 13:06:40|2895.3|2889.3|2895.8|2889.8|2896.1|2890.1|2895.3|2889.3|7
1624885610000|2021-06-28 13:06:50|2896|2890|2895.3|2889.3|2896.3|2890.3|2895.3|2889.3|6
1624885620000|2021-06-28 13:07:00|2895|2889|2895.5|2889.5|2895.8|2889.8|2894|2888|10
1624885630000|2021-06-28 13:07:10|2895.3|2889.3|2895|2889|2895.5|2889.5|2894.9|2888.9|6
1624885640000|2021-06-28 13:07:20|2895.3|2889.3|2896.4|2890.4|2898.1|2892.1|2895.3|2889.3|13
1624885650000|2021-06-28 13:07:30|2896.6|2890.6|2898.9|2892.9|2898.9|2892.9|2896.6|2890.6|11
1624885660000|2021-06-28 13:07:40|2899|2893|2899.6|2893.6|2899.6|2893.6|2898.9|2892.9|8
1624885670000|2021-06-28 13:07:50|2899.8|2893.8|2899.1|2893.1|2899.8|2893.8|2899.1|2893.1|4
1624885680000|2021-06-28 13:08:00|2898.9|2892.9|2898.3|2892.3|2898.9|2892.9|2898.3|2892.3|6
1624885690000|2021-06-28 13:08:10|2898|2892|2898.4|2892.4|2898.4|2892.4|2898|2892|3
1624885700000|2021-06-28 13:08:20|2898.3|2892.3|2897|2891|2898.3|2892.3|2897|2891|7
1624885710000|2021-06-28 13:08:30|2897.4|2891.4|2897.6|2891.6|2898.1|2892.1|2897.4|2891.4|4
1624885720000|2021-06-28 13:08:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624885730000|2021-06-28 13:08:50|2898.1|2892.1|2898.9|2892.9|2898.9|2892.9|2898.1|2892.1|4
1624885740000|2021-06-28 13:09:00|2898.6|2892.6|2897|2891|2898.6|2892.6|2897|2891|8
1624885750000|2021-06-28 13:09:10|2896.8|2890.8|2897|2891|2897|2891|2896.8|2890.8|2
1624885760000|2021-06-28 13:09:20|2896.8|2890.8|2896.9|2890.9|2896.9|2890.9|2896.8|2890.8|2
1624885770000|2021-06-28 13:09:30|2896.6|2890.6|2896.3|2890.3|2896.6|2890.6|2896.3|2890.3|2
1624885780000|2021-06-28 13:09:40|2896|2890|2896.6|2890.6|2896.6|2890.6|2896|2890|3
1624885790000|2021-06-28 13:09:50|2896.5|2890.5|2896.5|2890.5|2896.5|2890.5|2896.3|2890.3|3
1624885800000|2021-06-28 13:10:00|2897|2891|2896|2890|2897|2891|2896|2890|5
1624885810000|2021-06-28 13:10:10|2895.8|2889.8|2894.6|2888.6|2895.8|2889.8|2894.4|2888.4|8
1624885820000|2021-06-28 13:10:20|2894.9|2888.9|2894.3|2888.3|2894.9|2888.9|2893.3|2887.3|9
1624885830000|2021-06-28 13:10:30|2894.5|2888.5|2896.4|2890.4|2896.6|2890.6|2894.5|2888.5|10
1624885840000|2021-06-28 13:10:40|2895.8|2889.8|2895.9|2889.9|2895.9|2889.9|2895.8|2889.8|2
1624885850000|2021-06-28 13:10:50|2896.1|2890.1|2896.6|2890.6|2896.6|2890.6|2896.1|2890.1|3
1624885860000|2021-06-28 13:11:00|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624885870000|2021-06-28 13:11:10|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|2895.6|2889.6|1
1624885890000|2021-06-28 13:11:30|2895.9|2889.9|2896.9|2890.9|2896.9|2890.9|2895.9|2889.9|6
1624885900000|2021-06-28 13:11:40|2897.1|2891.1|2897.1|2891.1|2897.6|2891.6|2896.9|2890.9|6
1624885910000|2021-06-28 13:11:50|2897.4|2891.4|2898.1|2892.1|2898.4|2892.4|2897.4|2891.4|9
1624885920000|2021-06-28 13:12:00|2897.8|2891.8|2897.1|2891.1|2897.8|2891.8|2896.9|2890.9|5
1624885930000|2021-06-28 13:12:10|2896.8|2890.8|2898.1|2892.1|2898.6|2892.6|2896.8|2890.8|9
1624885940000|2021-06-28 13:12:20|2898.4|2892.4|2898.4|2892.4|2898.9|2892.9|2898.4|2892.4|5
1624885950000|2021-06-28 13:12:30|2898.6|2892.6|2899.4|2893.4|2899.4|2893.4|2898.6|2892.6|3
1624885960000|2021-06-28 13:12:40|2899.1|2893.1|2898.1|2892.1|2899.4|2893.4|2898.1|2892.1|7
1624885970000|2021-06-28 13:12:50|2898.4|2892.4|2898.6|2892.6|2898.9|2892.9|2898.4|2892.4|3
1624885990000|2021-06-28 13:13:10|2898.4|2892.4|2898.6|2892.6|2898.6|2892.6|2898.4|2892.4|2
1624886000000|2021-06-28 13:13:20|2898.9|2892.9|2898.9|2892.9|2899.1|2893.1|2898.9|2892.9|3
1624886010000|2021-06-28 13:13:30|2899.1|2893.1|2900.1|2894.1|2900.1|2894.1|2899.1|2893.1|4
1624886020000|2021-06-28 13:13:40|2900.6|2894.6|2900.6|2894.6|2900.9|2894.9|2900.4|2894.4|5
1624886030000|2021-06-28 13:13:50|2901.1|2895.1|2901.4|2895.4|2901.4|2895.4|2901.1|2895.1|2
1624886040000|2021-06-28 13:14:00|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|2901.1|2895.1|1
1624886060000|2021-06-28 13:14:20|2900.9|2894.9|2900.6|2894.6|2900.9|2894.9|2900.6|2894.6|2
1624886070000|2021-06-28 13:14:30|2900.4|2894.4|2900.4|2894.4|2900.6|2894.6|2899.6|2893.6|10
1624886080000|2021-06-28 13:14:40|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.9|2893.9|2
1624886090000|2021-06-28 13:14:50|2900.1|2894.1|2900.6|2894.6|2901.1|2895.1|2900.1|2894.1|6
1624886100000|2021-06-28 13:15:00|2900.1|2894.1|2900.9|2894.9|2900.9|2894.9|2900.1|2894.1|3
1624886110000|2021-06-28 13:15:10|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900|2894|4
1624886120000|2021-06-28 13:15:20|2900.6|2894.6|2901.6|2895.6|2901.6|2895.6|2900.6|2894.6|5
1624886140000|2021-06-28 13:15:40|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901|2895|3
1624886150000|2021-06-28 13:15:50|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.4|2896.4|4
1624886160000|2021-06-28 13:16:00|2902.6|2896.6|2903.1|2897.1|2903.1|2897.1|2902.6|2896.6|2
1624886170000|2021-06-28 13:16:10|2902.9|2896.9|2901.9|2895.9|2902.9|2896.9|2901.9|2895.9|5
1624886180000|2021-06-28 13:16:20|2901.6|2895.6|2900.9|2894.9|2901.6|2895.6|2900.9|2894.9|3
1624886190000|2021-06-28 13:16:30|2901.1|2895.1|2902|2896|2902.1|2896.1|2901.1|2895.1|4
1624886200000|2021-06-28 13:16:40|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.6|2895.6|2
1624886210000|2021-06-28 13:16:50|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|1
1624886220000|2021-06-28 13:17:00|2901.9|2895.9|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|2
1624886230000|2021-06-28 13:17:10|2901.4|2895.4|2901.4|2895.4|2901.6|2895.6|2900.9|2894.9|7
1624886240000|2021-06-28 13:17:20|2900.4|2894.4|2902.1|2896.1|2902.1|2896.1|2900.4|2894.4|5
1624886250000|2021-06-28 13:17:30|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624886260000|2021-06-28 13:17:40|2902.1|2896.1|2902.6|2896.6|2902.6|2896.6|2902.1|2896.1|3
1624886270000|2021-06-28 13:17:50|2902.4|2896.4|2902.6|2896.6|2902.6|2896.6|2902.4|2896.4|2
1624886280000|2021-06-28 13:18:00|2902.8|2896.8|2903.1|2897.1|2903.1|2897.1|2902.8|2896.8|4
1624886290000|2021-06-28 13:18:10|2902.9|2896.9|2902.9|2896.9|2903.1|2897.1|2902.9|2896.9|3
1624886300000|2021-06-28 13:18:20|2902.8|2896.8|2903.1|2897.1|2903.1|2897.1|2902.8|2896.8|5
1624886310000|2021-06-28 13:18:30|2903.4|2897.4|2903.9|2897.9|2903.9|2897.9|2903.1|2897.1|5
1624886320000|2021-06-28 13:18:40|2903.6|2897.6|2904.6|2898.6|2904.6|2898.6|2903.6|2897.6|5
1624886330000|2021-06-28 13:18:50|2904.9|2898.9|2904.4|2898.4|2905.1|2899.1|2904.4|2898.4|3
1624886350000|2021-06-28 13:19:10|2904.6|2898.6|2904.4|2898.4|2904.9|2898.9|2904.4|2898.4|4
1624886360000|2021-06-28 13:19:20|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624886370000|2021-06-28 13:19:30|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2903.1|2897.1|3
1624886380000|2021-06-28 13:19:40|2903.1|2897.1|2903.9|2897.9|2903.9|2897.9|2903.1|2897.1|4
1624886390000|2021-06-28 13:19:50|2903.6|2897.6|2902.9|2896.9|2903.6|2897.6|2902.6|2896.6|5
1624886410000|2021-06-28 13:20:10|2903|2897|2903|2897|2903|2897|2903|2897|1
1624886420000|2021-06-28 13:20:20|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1624886430000|2021-06-28 13:20:30|2902.6|2896.6|2903.4|2897.4|2903.4|2897.4|2902|2896|12
1624886460000|2021-06-28 13:21:00|2903.6|2897.6|2903.1|2897.1|2903.6|2897.6|2903.1|2897.1|3
1624886490000|2021-06-28 13:21:30|2903.4|2897.4|2902.9|2896.9|2903.4|2897.4|2902.9|2896.9|2
1624886500000|2021-06-28 13:21:40|2902.6|2896.6|2902.4|2896.4|2902.6|2896.6|2902.4|2896.4|2
1624886510000|2021-06-28 13:21:50|2902.6|2896.6|2902.9|2896.9|2902.9|2896.9|2902.6|2896.6|2
1624886520000|2021-06-28 13:22:00|2902.6|2896.6|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|3
1624886530000|2021-06-28 13:22:10|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624886540000|2021-06-28 13:22:20|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2901.9|2895.9|4
1624886570000|2021-06-28 13:22:50|2902.4|2896.4|2902.4|2896.4|2902.9|2896.9|2902.4|2896.4|4
1624886600000|2021-06-28 13:23:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624886620000|2021-06-28 13:23:40|2902.9|2896.9|2902.6|2896.6|2902.9|2896.9|2902.6|2896.6|2
1624886630000|2021-06-28 13:23:50|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624886640000|2021-06-28 13:24:00|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624886670000|2021-06-28 13:24:30|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.6|2896.6|3
1624886680000|2021-06-28 13:24:40|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624886690000|2021-06-28 13:24:50|2902.4|2896.4|2902.1|2896.1|2902.4|2896.4|2902.1|2896.1|2
1624886700000|2021-06-28 13:25:00|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624886710000|2021-06-28 13:25:10|2901.6|2895.6|2901.1|2895.1|2901.6|2895.6|2900.5|2894.5|4
1624886720000|2021-06-28 13:25:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624886750000|2021-06-28 13:25:50|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|2900.9|2894.9|1
1624886760000|2021-06-28 13:26:00|2900.6|2894.6|2901.9|2895.9|2901.9|2895.9|2900.6|2894.6|5
1624886780000|2021-06-28 13:26:20|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624886790000|2021-06-28 13:26:30|2901.6|2895.6|2901|2895|2901.6|2895.6|2901|2895|3
1624886820000|2021-06-28 13:27:00|2900.6|2894.6|2899.6|2893.6|2900.6|2894.6|2899.6|2893.6|3
1624886830000|2021-06-28 13:27:10|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|1
1624886850000|2021-06-28 13:27:30|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624886860000|2021-06-28 13:27:40|2900.9|2894.9|2900.4|2894.4|2900.9|2894.9|2900.4|2894.4|2
1624886910000|2021-06-28 13:28:30|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|4
1624886920000|2021-06-28 13:28:40|2901.1|2895.1|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|3
1624886930000|2021-06-28 13:28:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.3|2895.3|3
1624886970000|2021-06-28 13:29:30|2901.6|2895.6|2901.4|2895.4|2901.6|2895.6|2901.4|2895.4|2
1624886980000|2021-06-28 13:29:40|2901.6|2895.6|2903.3|2897.3|2903.3|2897.3|2901.6|2895.6|7
1624886990000|2021-06-28 13:29:50|2903.6|2897.6|2903.9|2897.9|2903.9|2897.9|2903.6|2897.6|2
1624887000000|2021-06-28 13:30:00|2903.6|2897.6|2903.5|2897.5|2903.9|2897.9|2903.4|2897.4|8
1624887010000|2021-06-28 13:30:10|2903.6|2897.6|2904|2898|2904|2898|2903.6|2897.6|3
1624887030000|2021-06-28 13:30:30|2903.8|2897.8|2904.3|2898.3|2904.3|2898.3|2903.8|2897.8|3
1624887040000|2021-06-28 13:30:40|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624887050000|2021-06-28 13:30:50|2903.6|2897.6|2903.8|2897.8|2903.9|2897.9|2903.6|2897.6|3
1624887060000|2021-06-28 13:31:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624887070000|2021-06-28 13:31:10|2903.1|2897.1|2901.6|2895.6|2903.1|2897.1|2901.6|2895.6|10
1624887090000|2021-06-28 13:31:30|2901.9|2895.9|2901.3|2895.3|2901.9|2895.9|2901.3|2895.3|4
1624887100000|2021-06-28 13:31:40|2901.4|2895.4|2902.4|2896.4|2902.4|2896.4|2901.4|2895.4|3
1624887110000|2021-06-28 13:31:50|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624887120000|2021-06-28 13:32:00|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|2
1624887170000|2021-06-28 13:32:50|2903.4|2897.4|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|3
1624887180000|2021-06-28 13:33:00|2903.1|2897.1|2902.9|2896.9|2903.1|2897.1|2902.1|2896.1|5
1624887190000|2021-06-28 13:33:10|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624887200000|2021-06-28 13:33:20|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624887220000|2021-06-28 13:33:40|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624887230000|2021-06-28 13:33:50|2903.1|2897.1|2904.1|2898.1|2904.1|2898.1|2903.1|2897.1|4
1624887240000|2021-06-28 13:34:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624887260000|2021-06-28 13:34:20|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624887270000|2021-06-28 13:34:30|2903.8|2897.8|2904|2898|2904.5|2898.5|2903.8|2897.8|6
1624887290000|2021-06-28 13:34:50|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624887310000|2021-06-28 13:35:10|2904.4|2898.4|2904.3|2898.3|2904.4|2898.4|2903.8|2897.8|4
1624887320000|2021-06-28 13:35:20|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624887330000|2021-06-28 13:35:30|2904.3|2898.3|2903.9|2897.9|2904.3|2898.3|2903.6|2897.6|4
1624887340000|2021-06-28 13:35:40|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624887360000|2021-06-28 13:36:00|2904.4|2898.4|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|2
1624887370000|2021-06-28 13:36:10|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624887380000|2021-06-28 13:36:20|2903.4|2897.4|2903.1|2897.1|2903.4|2897.4|2903.1|2897.1|2
1624887390000|2021-06-28 13:36:30|2902.9|2896.9|2902.3|2896.3|2902.9|2896.9|2902.3|2896.3|3
1624887400000|2021-06-28 13:36:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624887420000|2021-06-28 13:37:00|2902.6|2896.6|2903.9|2897.9|2904.6|2898.6|2902.6|2896.6|6
1624887430000|2021-06-28 13:37:10|2904.1|2898.1|2904.6|2898.6|2904.6|2898.6|2904.1|2898.1|3
1624887440000|2021-06-28 13:37:20|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624887450000|2021-06-28 13:37:30|2905|2899|2905.6|2899.6|2905.6|2899.6|2905|2899|2
1624887460000|2021-06-28 13:37:40|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624887470000|2021-06-28 13:37:50|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624887480000|2021-06-28 13:38:00|2905.9|2899.9|2906.4|2900.4|2906.4|2900.4|2905.9|2899.9|2
1624887490000|2021-06-28 13:38:10|2906.6|2900.6|2905.5|2899.5|2906.6|2900.6|2905.5|2899.5|5
1624887500000|2021-06-28 13:38:20|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.3|2899.3|3
1624887510000|2021-06-28 13:38:30|2906.1|2900.1|2906.4|2900.4|2906.4|2900.4|2906.1|2900.1|2
1624887520000|2021-06-28 13:38:40|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624887530000|2021-06-28 13:38:50|2905.6|2899.6|2904.3|2898.3|2905.6|2899.6|2904.3|2898.3|4
1624887540000|2021-06-28 13:39:00|2903.9|2897.9|2902.9|2896.9|2903.9|2897.9|2902.9|2896.9|4
1624887550000|2021-06-28 13:39:10|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624887570000|2021-06-28 13:39:30|2902.1|2896.1|2902|2896|2902.1|2896.1|2902|2896|2
1624887580000|2021-06-28 13:39:40|2901.5|2895.5|2900.9|2894.9|2901.5|2895.5|2900.8|2894.8|6
1624887590000|2021-06-28 13:39:50|2900.6|2894.6|2899.8|2893.8|2900.6|2894.6|2899.8|2893.8|3
1624887600000|2021-06-28 13:40:00|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1624887610000|2021-06-28 13:40:10|2901.5|2895.5|2900.4|2894.4|2901.5|2895.5|2899.6|2893.6|11
1624887620000|2021-06-28 13:40:20|2900|2894|2898.9|2892.9|2900|2894|2898.9|2892.9|5
1624887640000|2021-06-28 13:40:40|2898.6|2892.6|2897.1|2891.1|2898.6|2892.6|2896.8|2890.8|9
1624887650000|2021-06-28 13:40:50|2897.4|2891.4|2898.4|2892.4|2898.4|2892.4|2897.4|2891.4|4
1624887660000|2021-06-28 13:41:00|2898.1|2892.1|2896.9|2890.9|2898.4|2892.4|2896.6|2890.6|9
1624887670000|2021-06-28 13:41:10|2895.9|2889.9|2896.3|2890.3|2896.3|2890.3|2895.9|2889.9|2
1624887680000|2021-06-28 13:41:20|2896.6|2890.6|2897.4|2891.4|2897.6|2891.6|2896.6|2890.6|4
1624887690000|2021-06-28 13:41:30|2896.6|2890.6|2896.5|2890.5|2896.6|2890.6|2896.3|2890.3|3
1624887700000|2021-06-28 13:41:40|2896.8|2890.8|2897.1|2891.1|2897.4|2891.4|2896.8|2890.8|3
1624887710000|2021-06-28 13:41:50|2897.4|2891.4|2897.1|2891.1|2897.4|2891.4|2897.1|2891.1|4
1624887720000|2021-06-28 13:42:00|2896.5|2890.5|2896.6|2890.6|2896.6|2890.6|2896.5|2890.5|2
1624887730000|2021-06-28 13:42:10|2896.4|2890.4|2897.4|2891.4|2897.4|2891.4|2896.3|2890.3|7
1624887740000|2021-06-28 13:42:20|2897.1|2891.1|2895.8|2889.8|2897.1|2891.1|2895.8|2889.8|5
1624887750000|2021-06-28 13:42:30|2895.5|2889.5|2896.4|2890.4|2896.5|2890.5|2895|2889|6
1624887760000|2021-06-28 13:42:40|2897.1|2891.1|2897|2891|2897.4|2891.4|2897|2891|5
1624887780000|2021-06-28 13:43:00|2897.1|2891.1|2897|2891|2897.1|2891.1|2897|2891|2
1624887790000|2021-06-28 13:43:10|2897.1|2891.1|2896.9|2890.9|2897.1|2891.1|2896.9|2890.9|2
1624887800000|2021-06-28 13:43:20|2896.8|2890.8|2896.5|2890.5|2896.8|2890.8|2896.5|2890.5|2
1624887820000|2021-06-28 13:43:40|2896|2890|2895.8|2889.8|2896|2890|2895.5|2889.5|4
1624887830000|2021-06-28 13:43:50|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|2895.9|2889.9|1
1624887850000|2021-06-28 13:44:10|2895.6|2889.6|2895.3|2889.3|2895.6|2889.6|2895|2889|4
1624887870000|2021-06-28 13:44:30|2895|2889|2896|2890|2896|2890|2895|2889|3
1624887880000|2021-06-28 13:44:40|2896.4|2890.4|2896.8|2890.8|2896.8|2890.8|2896.4|2890.4|3
1624887890000|2021-06-28 13:44:50|2897|2891|2897.8|2891.8|2897.8|2891.8|2896.8|2890.8|8
1624887900000|2021-06-28 13:45:00|2898|2892|2899.3|2893.3|2899.6|2893.6|2898|2892|8
1624887910000|2021-06-28 13:45:10|2899.8|2893.8|2898.8|2892.8|2900|2894|2898.8|2892.8|5
1624887920000|2021-06-28 13:45:20|2898.6|2892.6|2899.3|2893.3|2899.5|2893.5|2898.6|2892.6|4
1624887930000|2021-06-28 13:45:30|2899.5|2893.5|2899.5|2893.5|2899.8|2893.8|2899.5|2893.5|3
1624887940000|2021-06-28 13:45:40|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|2899.3|2893.3|1
1624887950000|2021-06-28 13:45:50|2899|2893|2898.9|2892.9|2899|2893|2898.9|2892.9|2
1624887960000|2021-06-28 13:46:00|2898.5|2892.5|2897.9|2891.9|2898.5|2892.5|2897.9|2891.9|3
1624887970000|2021-06-28 13:46:10|2898|2892|2899.1|2893.1|2899.1|2893.1|2898|2892|6
1624887980000|2021-06-28 13:46:20|2899|2893|2899.4|2893.4|2899.4|2893.4|2899|2893|3
1624888000000|2021-06-28 13:46:40|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624888010000|2021-06-28 13:46:50|2899.4|2893.4|2899.1|2893.1|2899.4|2893.4|2899|2893|4
1624888040000|2021-06-28 13:47:20|2899.4|2893.4|2899.6|2893.6|2899.6|2893.6|2899.4|2893.4|2
1624888050000|2021-06-28 13:47:30|2900|2894|2900.4|2894.4|2900.9|2894.9|2900|2894|5
1624888060000|2021-06-28 13:47:40|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624888070000|2021-06-28 13:47:50|2900.9|2894.9|2901.9|2895.9|2901.9|2895.9|2900.9|2894.9|7
1624888080000|2021-06-28 13:48:00|2901.8|2895.8|2901.8|2895.8|2901.9|2895.9|2901.8|2895.8|3
1624888090000|2021-06-28 13:48:10|2901.5|2895.5|2901.5|2895.5|2901.6|2895.6|2901.4|2895.4|4
1624888100000|2021-06-28 13:48:20|2901.3|2895.3|2900.9|2894.9|2901.3|2895.3|2900.6|2894.6|4
1624888120000|2021-06-28 13:48:40|2900.8|2894.8|2900.5|2894.5|2900.8|2894.8|2900.5|2894.5|2
1624888130000|2021-06-28 13:48:50|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|3
1624888140000|2021-06-28 13:49:00|2899.5|2893.5|2898.9|2892.9|2899.5|2893.5|2898.8|2892.8|6
1624888160000|2021-06-28 13:49:20|2898.6|2892.6|2897.9|2891.9|2898.6|2892.6|2897.9|2891.9|4
1624888170000|2021-06-28 13:49:30|2898.1|2892.1|2900.5|2894.5|2900.5|2894.5|2898.1|2892.1|8
1624888180000|2021-06-28 13:49:40|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1624888190000|2021-06-28 13:49:50|2900.3|2894.3|2900.5|2894.5|2900.5|2894.5|2900.3|2894.3|2
1624888200000|2021-06-28 13:50:00|2900.1|2894.1|2899.9|2893.9|2900.5|2894.5|2899.9|2893.9|5
1624888210000|2021-06-28 13:50:10|2899.5|2893.5|2898.6|2892.6|2899.5|2893.5|2898.6|2892.6|4
1624888220000|2021-06-28 13:50:20|2899.3|2893.3|2898.9|2892.9|2899.5|2893.5|2898.9|2892.9|4
1624888230000|2021-06-28 13:50:30|2898.5|2892.5|2898.4|2892.4|2898.5|2892.5|2898.4|2892.4|2
1624888240000|2021-06-28 13:50:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624888250000|2021-06-28 13:50:50|2899|2893|2899.3|2893.3|2899.6|2893.6|2899|2893|4
1624888260000|2021-06-28 13:51:00|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624888270000|2021-06-28 13:51:10|2899.3|2893.3|2899.8|2893.8|2899.8|2893.8|2899.3|2893.3|3
1624888290000|2021-06-28 13:51:30|2900|2894|2900|2894|2900.3|2894.3|2900|2894|3
1624888300000|2021-06-28 13:51:40|2900.3|2894.3|2899.9|2893.9|2900.5|2894.5|2899.9|2893.9|3
1624888310000|2021-06-28 13:51:50|2900|2894|2901.3|2895.3|2901.4|2895.4|2900|2894|7
1624888320000|2021-06-28 13:52:00|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1624888330000|2021-06-28 13:52:10|2901.5|2895.5|2901.8|2895.8|2902.1|2896.1|2901.5|2895.5|8
1624888340000|2021-06-28 13:52:20|2902.1|2896.1|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|5
1624888350000|2021-06-28 13:52:30|2901|2895|2901.9|2895.9|2901.9|2895.9|2901|2895|4
1624888360000|2021-06-28 13:52:40|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|2902.1|2896.1|1
1624888370000|2021-06-28 13:52:50|2901.9|2895.9|2901|2895|2901.9|2895.9|2901|2895|6
1624888380000|2021-06-28 13:53:00|2900.8|2894.8|2900.4|2894.4|2900.8|2894.8|2900.3|2894.3|3
1624888390000|2021-06-28 13:53:10|2900.6|2894.6|2901.9|2895.9|2901.9|2895.9|2900.6|2894.6|3
1624888400000|2021-06-28 13:53:20|2901.5|2895.5|2901.8|2895.8|2901.8|2895.8|2901.5|2895.5|2
1624888420000|2021-06-28 13:53:40|2901.5|2895.5|2901.3|2895.3|2901.5|2895.5|2901.3|2895.3|2
1624888430000|2021-06-28 13:53:50|2901.6|2895.6|2902|2896|2902|2896|2901.6|2895.6|3
1624888440000|2021-06-28 13:54:00|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624888450000|2021-06-28 13:54:10|2901.9|2895.9|2902.6|2896.6|2902.6|2896.6|2901.9|2895.9|4
1624888460000|2021-06-28 13:54:20|2902.3|2896.3|2902.8|2896.8|2903|2897|2902.3|2896.3|5
1624888470000|2021-06-28 13:54:30|2902.9|2896.9|2903.4|2897.4|2903.4|2897.4|2902.9|2896.9|5
1624888480000|2021-06-28 13:54:40|2903.6|2897.6|2904|2898|2904|2898|2903.6|2897.6|3
1624888490000|2021-06-28 13:54:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624888500000|2021-06-28 13:55:00|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1624888510000|2021-06-28 13:55:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1624888520000|2021-06-28 13:55:20|2904.3|2898.3|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|3
1624888540000|2021-06-28 13:55:40|2904|2898|2903|2897|2904|2898|2903|2897|5
1624888550000|2021-06-28 13:55:50|2902.8|2896.8|2902.5|2896.5|2902.9|2896.9|2902.3|2896.3|6
1624888560000|2021-06-28 13:56:00|2902.3|2896.3|2902|2896|2902.3|2896.3|2902|2896|2
1624888570000|2021-06-28 13:56:10|2901.6|2895.6|2901.6|2895.6|2901.6|2895.6|2901.1|2895.1|4
1624888580000|2021-06-28 13:56:20|2901.9|2895.9|2901.8|2895.8|2901.9|2895.9|2901.8|2895.8|2
1624888590000|2021-06-28 13:56:30|2901.5|2895.5|2901.6|2895.6|2901.6|2895.6|2901.5|2895.5|2
1624888600000|2021-06-28 13:56:40|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|1
1624888610000|2021-06-28 13:56:50|2900.9|2894.9|2901.1|2895.1|2901.1|2895.1|2900.9|2894.9|2
1624888620000|2021-06-28 13:57:00|2900.9|2894.9|2900.3|2894.3|2900.9|2894.9|2900.3|2894.3|3
1624888630000|2021-06-28 13:57:10|2900|2894|2900.4|2894.4|2900.4|2894.4|2899|2893|8
1624888640000|2021-06-28 13:57:20|2900.6|2894.6|2900.8|2894.8|2900.8|2894.8|2900.6|2894.6|2
1624888650000|2021-06-28 13:57:30|2901.1|2895.1|2902.3|2896.3|2902.3|2896.3|2901.1|2895.1|7
1624888660000|2021-06-28 13:57:40|2902|2896|2902|2896|2902|2896|2902|2896|1
1624888670000|2021-06-28 13:57:50|2902.3|2896.3|2903|2897|2903|2897|2902.3|2896.3|5
1624888680000|2021-06-28 13:58:00|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903.1|2897.1|3
1624888690000|2021-06-28 13:58:10|2904|2898|2904.5|2898.5|2904.5|2898.5|2903.9|2897.9|5
1624888700000|2021-06-28 13:58:20|2904.6|2898.6|2905|2899|2905.1|2899.1|2904.6|2898.6|4
1624888710000|2021-06-28 13:58:30|2904.4|2898.4|2904.9|2898.9|2904.9|2898.9|2904|2898|6
1624888720000|2021-06-28 13:58:40|2904.8|2898.8|2904.3|2898.3|2904.8|2898.8|2904.3|2898.3|3
1624888730000|2021-06-28 13:58:50|2904|2898|2903.6|2897.6|2904|2898|2903.6|2897.6|3
1624888740000|2021-06-28 13:59:00|2903.4|2897.4|2903.9|2897.9|2903.9|2897.9|2903.1|2897.1|4
1624888750000|2021-06-28 13:59:10|2904.1|2898.1|2904.9|2898.9|2904.9|2898.9|2904.1|2898.1|3
1624888760000|2021-06-28 13:59:20|2905.1|2899.1|2904.3|2898.3|2905.1|2899.1|2903.9|2897.9|5
1624888770000|2021-06-28 13:59:30|2904|2898|2904.3|2898.3|2904.6|2898.6|2904|2898|5
1624888780000|2021-06-28 13:59:40|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|2904.4|2898.4|1
1624888790000|2021-06-28 13:59:50|2904.6|2898.6|2904.6|2898.6|2904.9|2898.9|2904.6|2898.6|3
1624888800000|2021-06-28 14:00:00|2904.9|2898.9|2904.6|2898.6|2905.1|2899.1|2904.6|2898.6|3
1624888810000|2021-06-28 14:00:10|2904.5|2898.5|2904|2898|2904.5|2898.5|2904|2898|2
1624888830000|2021-06-28 14:00:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624888840000|2021-06-28 14:00:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624888850000|2021-06-28 14:00:50|2903.8|2897.8|2904.9|2898.9|2904.9|2898.9|2903.8|2897.8|4
1624888860000|2021-06-28 14:01:00|2905.1|2899.1|2904.9|2898.9|2905.4|2899.4|2904.9|2898.9|4
1624888890000|2021-06-28 14:01:30|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624888900000|2021-06-28 14:01:40|2904.9|2898.9|2905.4|2899.4|2905.4|2899.4|2904.9|2898.9|3
1624888910000|2021-06-28 14:01:50|2906.1|2900.1|2906.1|2900.1|2906.4|2900.4|2905.6|2899.6|7
1624888920000|2021-06-28 14:02:00|2906.4|2900.4|2906.6|2900.6|2907.1|2901.1|2906.4|2900.4|4
1624888960000|2021-06-28 14:02:40|2907.1|2901.1|2907.3|2901.3|2907.6|2901.6|2907|2901|6
1624888970000|2021-06-28 14:02:50|2907.4|2901.4|2908|2902|2908|2902|2907.4|2901.4|3
1624888980000|2021-06-28 14:03:00|2908.1|2902.1|2908.8|2902.8|2908.8|2902.8|2908.1|2902.1|3
1624888990000|2021-06-28 14:03:10|2908.9|2902.9|2908.8|2902.8|2909.1|2903.1|2908.8|2902.8|4
1624889000000|2021-06-28 14:03:20|2908.9|2902.9|2909|2903|2909.4|2903.4|2908.9|2902.9|9
1624889010000|2021-06-28 14:03:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909|2903|4
1624889020000|2021-06-28 14:03:40|2909.1|2903.1|2910.1|2904.1|2910.4|2904.4|2909|2903|6
1624889030000|2021-06-28 14:03:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|3
1624889060000|2021-06-28 14:04:20|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624889080000|2021-06-28 14:04:40|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2909.3|2903.3|6
1624889090000|2021-06-28 14:04:50|2910.1|2904.1|2909.5|2903.5|2910.1|2904.1|2909.5|2903.5|2
1624889100000|2021-06-28 14:05:00|2909.6|2903.6|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|5
1624889110000|2021-06-28 14:05:10|2909.5|2903.5|2908.9|2902.9|2909.5|2903.5|2908.9|2902.9|2
1624889120000|2021-06-28 14:05:20|2908.8|2902.8|2909|2903|2909|2903|2908.8|2902.8|8
1624889130000|2021-06-28 14:05:30|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624889140000|2021-06-28 14:05:40|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|3
1624889150000|2021-06-28 14:05:50|2907.8|2901.8|2907.1|2901.1|2907.8|2901.8|2907.1|2901.1|5
1624889160000|2021-06-28 14:06:00|2907.4|2901.4|2907.1|2901.1|2907.4|2901.4|2907.1|2901.1|4
1624889170000|2021-06-28 14:06:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1624889180000|2021-06-28 14:06:20|2906.8|2900.8|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|4
1624889190000|2021-06-28 14:06:30|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1624889210000|2021-06-28 14:06:50|2907|2901|2907|2901|2907|2901|2907|2901|1
1624889230000|2021-06-28 14:07:10|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1624889240000|2021-06-28 14:07:20|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1624889260000|2021-06-28 14:07:40|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1624889270000|2021-06-28 14:07:50|2907.3|2901.3|2906.5|2900.5|2907.3|2901.3|2906.5|2900.5|4
1624889280000|2021-06-28 14:08:00|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624889290000|2021-06-28 14:08:10|2906.5|2900.5|2906.5|2900.5|2906.6|2900.6|2906.5|2900.5|3
1624889310000|2021-06-28 14:08:30|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624889320000|2021-06-28 14:08:40|2906.4|2900.4|2906.1|2900.1|2906.4|2900.4|2906.1|2900.1|2
1624889330000|2021-06-28 14:08:50|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|2905.9|2899.9|1
1624889350000|2021-06-28 14:09:10|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624889360000|2021-06-28 14:09:20|2905.3|2899.3|2905.9|2899.9|2905.9|2899.9|2904.9|2898.9|8
1624889370000|2021-06-28 14:09:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624889390000|2021-06-28 14:09:50|2905.3|2899.3|2904.6|2898.6|2905.3|2899.3|2904.6|2898.6|3
1624889400000|2021-06-28 14:10:00|2904.4|2898.4|2905|2899|2905|2899|2903.8|2897.8|5
1624889430000|2021-06-28 14:10:30|2904.8|2898.8|2905.1|2899.1|2905.1|2899.1|2903.9|2897.9|10
1624889440000|2021-06-28 14:10:40|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.5|2898.5|5
1624889460000|2021-06-28 14:11:00|2904.6|2898.6|2903.5|2897.5|2904.6|2898.6|2903.5|2897.5|5
1624889470000|2021-06-28 14:11:10|2903.1|2897.1|2903.6|2897.6|2903.6|2897.6|2903|2897|4
1624889520000|2021-06-28 14:12:00|2903.4|2897.4|2902.6|2896.6|2903.4|2897.4|2902.6|2896.6|5
1624889540000|2021-06-28 14:12:20|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624889550000|2021-06-28 14:12:30|2902.1|2896.1|2901.6|2895.6|2902.1|2896.1|2900.8|2894.8|5
1624889560000|2021-06-28 14:12:40|2901.3|2895.3|2900.6|2894.6|2901.3|2895.3|2900.4|2894.4|4
1624889580000|2021-06-28 14:13:00|2900.3|2894.3|2900.5|2894.5|2900.8|2894.8|2900.3|2894.3|4
1624889590000|2021-06-28 14:13:10|2901|2895|2901.6|2895.6|2901.6|2895.6|2901|2895|4
1624889600000|2021-06-28 14:13:20|2901.3|2895.3|2900.5|2894.5|2901.3|2895.3|2900.5|2894.5|3
1624889620000|2021-06-28 14:13:40|2901.3|2895.3|2901.6|2895.6|2901.6|2895.6|2901.3|2895.3|2
1624889650000|2021-06-28 14:14:10|2901.4|2895.4|2900.4|2894.4|2901.4|2895.4|2900.4|2894.4|3
1624889660000|2021-06-28 14:14:20|2900.6|2894.6|2900.8|2894.8|2900.8|2894.8|2900.6|2894.6|2
1624889670000|2021-06-28 14:14:30|2900.6|2894.6|2899.9|2893.9|2900.6|2894.6|2899.9|2893.9|2
1624889680000|2021-06-28 14:14:40|2899.6|2893.6|2900.4|2894.4|2900.4|2894.4|2899.6|2893.6|4
1624889690000|2021-06-28 14:14:50|2900.6|2894.6|2901.1|2895.1|2901.1|2895.1|2900.6|2894.6|2
1624889700000|2021-06-28 14:15:00|2900.9|2894.9|2899.9|2893.9|2900.9|2894.9|2899.9|2893.9|4
1624889710000|2021-06-28 14:15:10|2900.1|2894.1|2899.9|2893.9|2900.1|2894.1|2899.6|2893.6|3
1624889720000|2021-06-28 14:15:20|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|2900.1|2894.1|1
1624889730000|2021-06-28 14:15:30|2899.9|2893.9|2899.9|2893.9|2899.9|2893.9|2899.6|2893.6|3
1624889740000|2021-06-28 14:15:40|2899.6|2893.6|2901.1|2895.1|2901.4|2895.4|2899.6|2893.6|7
1624889750000|2021-06-28 14:15:50|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|2901.4|2895.4|1
1624889760000|2021-06-28 14:16:00|2901.6|2895.6|2901.6|2895.6|2901.9|2895.9|2901.6|2895.6|3
1624889770000|2021-06-28 14:16:10|2900.6|2894.6|2899.9|2893.9|2900.6|2894.6|2899.6|2893.6|5
1624889780000|2021-06-28 14:16:20|2900.1|2894.1|2900.4|2894.4|2900.4|2894.4|2899.9|2893.9|4
1624889790000|2021-06-28 14:16:30|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|2900.6|2894.6|1
1624889800000|2021-06-28 14:16:40|2900.4|2894.4|2900.1|2894.1|2900.4|2894.4|2900.1|2894.1|2
1624889810000|2021-06-28 14:16:50|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|2900.4|2894.4|1
1624889820000|2021-06-28 14:17:00|2900.3|2894.3|2899.8|2893.8|2900.3|2894.3|2899.8|2893.8|4
1624889870000|2021-06-28 14:17:50|2900|2894|2900.3|2894.3|2900.3|2894.3|2900|2894|2
1624889880000|2021-06-28 14:18:00|2900.5|2894.5|2901.3|2895.3|2901.3|2895.3|2900.5|2894.5|3
1624889890000|2021-06-28 14:18:10|2901.8|2895.8|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|4
1624889900000|2021-06-28 14:18:20|2902|2896|2902.8|2896.8|2902.8|2896.8|2902|2896|2
1624889910000|2021-06-28 14:18:30|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624889920000|2021-06-28 14:18:40|2903.1|2897.1|2904.3|2898.3|2904.5|2898.5|2903.1|2897.1|5
1624889930000|2021-06-28 14:18:50|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1624889940000|2021-06-28 14:19:00|2904.1|2898.1|2903.8|2897.8|2904.1|2898.1|2903.8|2897.8|2
1624889960000|2021-06-28 14:19:20|2904.4|2898.4|2904.5|2898.5|2904.8|2898.8|2904.1|2898.1|6
1624889970000|2021-06-28 14:19:30|2904.8|2898.8|2904.5|2898.5|2905.5|2899.5|2904.5|2898.5|7
1624889980000|2021-06-28 14:19:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624889990000|2021-06-28 14:19:50|2904.5|2898.5|2904.3|2898.3|2904.5|2898.5|2904.3|2898.3|2
1624890000000|2021-06-28 14:20:00|2904.5|2898.5|2904.4|2898.4|2904.8|2898.8|2904.4|2898.4|4
1624890010000|2021-06-28 14:20:10|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1624890020000|2021-06-28 14:20:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1624890040000|2021-06-28 14:20:40|2905.4|2899.4|2906|2900|2906|2900|2905.4|2899.4|3
1624890060000|2021-06-28 14:21:00|2906.3|2900.3|2906|2900|2906.3|2900.3|2906|2900|2
1624890070000|2021-06-28 14:21:10|2905.8|2899.8|2905|2899|2905.8|2899.8|2905|2899|2
1624890080000|2021-06-28 14:21:20|2904.6|2898.6|2904|2898|2904.6|2898.6|2904|2898|4
1624890090000|2021-06-28 14:21:30|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624890100000|2021-06-28 14:21:40|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624890120000|2021-06-28 14:22:00|2904.1|2898.1|2905.4|2899.4|2905.4|2899.4|2904.1|2898.1|4
1624890130000|2021-06-28 14:22:10|2905.9|2899.9|2906|2900|2906.6|2900.6|2905.9|2899.9|6
1624890150000|2021-06-28 14:22:30|2905.9|2899.9|2904.8|2898.8|2905.9|2899.9|2904.8|2898.8|3
1624890160000|2021-06-28 14:22:40|2904.9|2898.9|2905|2899|2905.4|2899.4|2904.9|2898.9|3
1624890170000|2021-06-28 14:22:50|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1624890180000|2021-06-28 14:23:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624890190000|2021-06-28 14:23:10|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|3
1624890200000|2021-06-28 14:23:20|2905.8|2899.8|2905.6|2899.6|2905.8|2899.8|2905.6|2899.6|2
1624890210000|2021-06-28 14:23:30|2905.9|2899.9|2905|2899|2905.9|2899.9|2905|2899|3
1624890230000|2021-06-28 14:23:50|2904.8|2898.8|2904.4|2898.4|2904.8|2898.8|2904.4|2898.4|3
1624890240000|2021-06-28 14:24:00|2904.3|2898.3|2902.5|2896.5|2904.3|2898.3|2902.5|2896.5|5
1624890260000|2021-06-28 14:24:20|2902.9|2896.9|2903.6|2897.6|2903.6|2897.6|2902.9|2896.9|3
1624890270000|2021-06-28 14:24:30|2904.1|2898.1|2904.3|2898.3|2904.6|2898.6|2904.1|2898.1|4
1624890290000|2021-06-28 14:24:50|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624890320000|2021-06-28 14:25:20|2903.9|2897.9|2902.5|2896.5|2903.9|2897.9|2902.5|2896.5|5
1624890330000|2021-06-28 14:25:30|2902.1|2896.1|2902.5|2896.5|2902.5|2896.5|2902.1|2896.1|2
1624890340000|2021-06-28 14:25:40|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.5|2896.5|5
1624890350000|2021-06-28 14:25:50|2902.8|2896.8|2904.1|2898.1|2904.3|2898.3|2902.8|2896.8|5
1624890360000|2021-06-28 14:26:00|2904.3|2898.3|2905.5|2899.5|2905.5|2899.5|2904.3|2898.3|8
1624890370000|2021-06-28 14:26:10|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624890380000|2021-06-28 14:26:20|2906|2900|2906|2900|2906|2900|2906|2900|1
1624890400000|2021-06-28 14:26:40|2906.5|2900.5|2906.9|2900.9|2906.9|2900.9|2906.5|2900.5|3
1624890410000|2021-06-28 14:26:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624890420000|2021-06-28 14:27:00|2907.3|2901.3|2908.3|2902.3|2908.3|2902.3|2907.3|2901.3|7
1624890430000|2021-06-28 14:27:10|2908|2902|2907.1|2901.1|2908.1|2902.1|2906.6|2900.6|6
1624890440000|2021-06-28 14:27:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624890450000|2021-06-28 14:27:30|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624890460000|2021-06-28 14:27:40|2906.9|2900.9|2907|2901|2907|2901|2906.9|2900.9|2
1624890480000|2021-06-28 14:28:00|2906.9|2900.9|2906.6|2900.6|2906.9|2900.9|2906.6|2900.6|2
1624890490000|2021-06-28 14:28:10|2906.8|2900.8|2906.8|2900.8|2907.1|2901.1|2906.8|2900.8|4
1624890500000|2021-06-28 14:28:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1624890540000|2021-06-28 14:29:00|2906.3|2900.3|2906.1|2900.1|2906.3|2900.3|2905.6|2899.6|4
1624890550000|2021-06-28 14:29:10|2906.5|2900.5|2906|2900|2906.6|2900.6|2906|2900|4
1624890560000|2021-06-28 14:29:20|2905.8|2899.8|2904.3|2898.3|2905.8|2899.8|2903.9|2897.9|9
1624890570000|2021-06-28 14:29:30|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.6|2898.6|4
1624890580000|2021-06-28 14:29:40|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|2904.6|2898.6|1
1624890610000|2021-06-28 14:30:10|2904.8|2898.8|2904.9|2898.9|2904.9|2898.9|2904.8|2898.8|2
1624890640000|2021-06-28 14:30:40|2905|2899|2906.3|2900.3|2906.3|2900.3|2905|2899|5
1624890650000|2021-06-28 14:30:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624890660000|2021-06-28 14:31:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624890690000|2021-06-28 14:31:30|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624890700000|2021-06-28 14:31:40|2905.4|2899.4|2905.3|2899.3|2905.6|2899.6|2905.3|2899.3|3
1624890720000|2021-06-28 14:32:00|2905.6|2899.6|2905.8|2899.8|2905.8|2899.8|2905.6|2899.6|2
1624890730000|2021-06-28 14:32:10|2905.5|2899.5|2905.6|2899.6|2905.6|2899.6|2905.5|2899.5|2
1624890740000|2021-06-28 14:32:20|2906|2900|2906.3|2900.3|2906.6|2900.6|2906|2900|4
1624890760000|2021-06-28 14:32:40|2906.5|2900.5|2907.4|2901.4|2907.4|2901.4|2906.5|2900.5|6
1624890780000|2021-06-28 14:33:00|2907.1|2901.1|2906.6|2900.6|2907.1|2901.1|2906.6|2900.6|3
1624890790000|2021-06-28 14:33:10|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.3|2900.3|4
1624890800000|2021-06-28 14:33:20|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|2906.9|2900.9|1
1624890810000|2021-06-28 14:33:30|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624890820000|2021-06-28 14:33:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624890830000|2021-06-28 14:33:50|2907.6|2901.6|2907.3|2901.3|2907.6|2901.6|2907.3|2901.3|2
1624890840000|2021-06-28 14:34:00|2907|2901|2907|2901|2907|2901|2906.6|2900.6|4
1624890870000|2021-06-28 14:34:30|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624890880000|2021-06-28 14:34:40|2906.8|2900.8|2905.9|2899.9|2906.8|2900.8|2905.9|2899.9|3
1624890890000|2021-06-28 14:34:50|2905.6|2899.6|2904.8|2898.8|2905.6|2899.6|2904.8|2898.8|8
1624890900000|2021-06-28 14:35:00|2904.9|2898.9|2905.9|2899.9|2905.9|2899.9|2904.9|2898.9|5
1624890910000|2021-06-28 14:35:10|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905|2899|3
1624890920000|2021-06-28 14:35:20|2905.8|2899.8|2906.1|2900.1|2906.1|2900.1|2905.8|2899.8|3
1624890930000|2021-06-28 14:35:30|2906|2900|2905.8|2899.8|2906|2900|2905.8|2899.8|2
1624890940000|2021-06-28 14:35:40|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|2905.6|2899.6|1
1624890960000|2021-06-28 14:36:00|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624890970000|2021-06-28 14:36:10|2905.5|2899.5|2905.4|2899.4|2905.5|2899.5|2905.4|2899.4|2
1624891000000|2021-06-28 14:36:40|2905.5|2899.5|2905.1|2899.1|2905.5|2899.5|2905.1|2899.1|3
1624891020000|2021-06-28 14:37:00|2905.3|2899.3|2905.1|2899.1|2905.3|2899.3|2904.5|2898.5|6
1624891030000|2021-06-28 14:37:10|2905.6|2899.6|2904.5|2898.5|2905.6|2899.6|2904.5|2898.5|4
1624891040000|2021-06-28 14:37:20|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624891050000|2021-06-28 14:37:30|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|6
1624891070000|2021-06-28 14:37:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624891080000|2021-06-28 14:38:00|2904.3|2898.3|2904.4|2898.4|2904.4|2898.4|2904.3|2898.3|2
1624891090000|2021-06-28 14:38:10|2904.6|2898.6|2904.1|2898.1|2904.6|2898.6|2904.1|2898.1|2
1624891100000|2021-06-28 14:38:20|2904.6|2898.6|2904|2898|2904.6|2898.6|2904|2898|3
1624891120000|2021-06-28 14:38:40|2904.1|2898.1|2902.9|2896.9|2904.1|2898.1|2902.9|2896.9|3
1624891130000|2021-06-28 14:38:50|2903.1|2897.1|2904|2898|2904|2898|2903.1|2897.1|4
1624891140000|2021-06-28 14:39:00|2903.8|2897.8|2904.1|2898.1|2904.1|2898.1|2903.8|2897.8|3
1624891150000|2021-06-28 14:39:10|2903.8|2897.8|2902.3|2896.3|2903.8|2897.8|2902.3|2896.3|4
1624891170000|2021-06-28 14:39:30|2902|2896|2901.5|2895.5|2902|2896|2901.5|2895.5|2
1624891180000|2021-06-28 14:39:40|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1624891190000|2021-06-28 14:39:50|2902.5|2896.5|2902.9|2896.9|2902.9|2896.9|2902.5|2896.5|2
1624891200000|2021-06-28 14:40:00|2902.8|2896.8|2901.8|2895.8|2902.8|2896.8|2901.6|2895.6|6
1624891230000|2021-06-28 14:40:30|2902|2896|2902.9|2896.9|2902.9|2896.9|2902|2896|3
1624891240000|2021-06-28 14:40:40|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|2903.1|2897.1|1
1624891250000|2021-06-28 14:40:50|2903|2897|2903.1|2897.1|2903.1|2897.1|2902.8|2896.8|4
1624891260000|2021-06-28 14:41:00|2903.4|2897.4|2903.1|2897.1|2903.9|2897.9|2903|2897|10
1624891270000|2021-06-28 14:41:10|2903.5|2897.5|2903.8|2897.8|2903.8|2897.8|2903.5|2897.5|2
1624891280000|2021-06-28 14:41:20|2903.3|2897.3|2903.6|2897.6|2903.6|2897.6|2903.3|2897.3|3
1624891290000|2021-06-28 14:41:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624891300000|2021-06-28 14:41:40|2904.1|2898.1|2903.9|2897.9|2904.1|2898.1|2903.9|2897.9|2
1624891310000|2021-06-28 14:41:50|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624891320000|2021-06-28 14:42:00|2904|2898|2904|2898|2904|2898|2904|2898|1
1624891330000|2021-06-28 14:42:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624891340000|2021-06-28 14:42:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624891350000|2021-06-28 14:42:30|2903|2897|2903.4|2897.4|2904.1|2898.1|2903|2897|7
1624891380000|2021-06-28 14:43:00|2903.8|2897.8|2904.6|2898.6|2904.6|2898.6|2903.8|2897.8|4
1624891390000|2021-06-28 14:43:10|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|2904.9|2898.9|1
1624891400000|2021-06-28 14:43:20|2905.1|2899.1|2905|2899|2905.6|2899.6|2904.8|2898.8|9
1624891420000|2021-06-28 14:43:40|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|2904.8|2898.8|1
1624891430000|2021-06-28 14:43:50|2904.5|2898.5|2903.8|2897.8|2904.5|2898.5|2903.8|2897.8|3
1624891450000|2021-06-28 14:44:10|2904|2898|2904|2898|2904|2898|2904|2898|1
1624891470000|2021-06-28 14:44:30|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1624891480000|2021-06-28 14:44:40|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1624891510000|2021-06-28 14:45:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624891520000|2021-06-28 14:45:20|2903.8|2897.8|2903.9|2897.9|2903.9|2897.9|2903.3|2897.3|4
1624891530000|2021-06-28 14:45:30|2903.6|2897.6|2903.6|2897.6|2903.8|2897.8|2903.6|2897.6|3
1624891540000|2021-06-28 14:45:40|2903.8|2897.8|2904.4|2898.4|2904.4|2898.4|2903.8|2897.8|2
1624891550000|2021-06-28 14:45:50|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624891580000|2021-06-28 14:46:20|2904.9|2898.9|2904|2898|2904.9|2898.9|2904|2898|2
1624891590000|2021-06-28 14:46:30|2903.8|2897.8|2902.4|2896.4|2903.8|2897.8|2901.9|2895.9|4
1624891600000|2021-06-28 14:46:40|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624891610000|2021-06-28 14:46:50|2902.4|2896.4|2901.8|2895.8|2902.4|2896.4|2901|2895|7
1624891620000|2021-06-28 14:47:00|2902|2896|2901.8|2895.8|2903.1|2897.1|2901.8|2895.8|7
1624891630000|2021-06-28 14:47:10|2902|2896|2901.3|2895.3|2902.3|2896.3|2901.3|2895.3|4
1624891640000|2021-06-28 14:47:20|2900.9|2894.9|2901.6|2895.6|2901.6|2895.6|2900.9|2894.9|6
1624891650000|2021-06-28 14:47:30|2902|2896|2902.9|2896.9|2902.9|2896.9|2902|2896|6
1624891660000|2021-06-28 14:47:40|2902.8|2896.8|2903.1|2897.1|2903.6|2897.6|2902.8|2896.8|7
1624891670000|2021-06-28 14:47:50|2903.4|2897.4|2903.6|2897.6|2903.6|2897.6|2903.4|2897.4|2
1624891680000|2021-06-28 14:48:00|2903.9|2897.9|2903.6|2897.6|2903.9|2897.9|2903.6|2897.6|2
1624891690000|2021-06-28 14:48:10|2903.9|2897.9|2904.1|2898.1|2904.6|2898.6|2903.8|2897.8|5
1624891700000|2021-06-28 14:48:20|2904.3|2898.3|2904.1|2898.1|2904.4|2898.4|2904.1|2898.1|3
1624891710000|2021-06-28 14:48:30|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|2903.9|2897.9|1
1624891720000|2021-06-28 14:48:40|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|2904.1|2898.1|1
1624891740000|2021-06-28 14:49:00|2904.6|2898.6|2904.9|2898.9|2905.1|2899.1|2904.6|2898.6|4
1624891750000|2021-06-28 14:49:10|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1624891760000|2021-06-28 14:49:20|2904.4|2898.4|2904.6|2898.6|2904.6|2898.6|2904.4|2898.4|2
1624891770000|2021-06-28 14:49:30|2904.4|2898.4|2904|2898|2904.4|2898.4|2903.6|2897.6|5
1624891780000|2021-06-28 14:49:40|2904.3|2898.3|2902.6|2896.6|2904.3|2898.3|2902.3|2896.3|8
1624891790000|2021-06-28 14:49:50|2902.5|2896.5|2901.9|2895.9|2902.5|2896.5|2901.5|2895.5|5
1624891800000|2021-06-28 14:50:00|2901.6|2895.6|2901.9|2895.9|2901.9|2895.9|2901.3|2895.3|3
1624891810000|2021-06-28 14:50:10|2901.4|2895.4|2901|2895|2901.5|2895.5|2901|2895|6
1624891820000|2021-06-28 14:50:20|2901.3|2895.3|2901.4|2895.4|2901.6|2895.6|2901.3|2895.3|6
1624891830000|2021-06-28 14:50:30|2900.9|2894.9|2900.5|2894.5|2901.5|2895.5|2900.5|2894.5|7
1624891840000|2021-06-28 14:50:40|2900.8|2894.8|2901.4|2895.4|2901.4|2895.4|2900.8|2894.8|3
1624891850000|2021-06-28 14:50:50|2901.1|2895.1|2900.5|2894.5|2901.1|2895.1|2900.5|2894.5|3
1624891860000|2021-06-28 14:51:00|2900.8|2894.8|2900.9|2894.9|2901|2895|2900.6|2894.6|7
1624891870000|2021-06-28 14:51:10|2901|2895|2901.9|2895.9|2901.9|2895.9|2901|2895|5
1624891880000|2021-06-28 14:51:20|2902.1|2896.1|2902|2896|2902.4|2896.4|2902|2896|4
1624891890000|2021-06-28 14:51:30|2901.8|2895.8|2902.9|2896.9|2902.9|2896.9|2901.8|2895.8|8
1624891900000|2021-06-28 14:51:40|2902.6|2896.6|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|3
1624891910000|2021-06-28 14:51:50|2902.5|2896.5|2901.9|2895.9|2902.5|2896.5|2901.9|2895.9|5
1624891920000|2021-06-28 14:52:00|2902|2896|2901.1|2895.1|2902|2896|2901.1|2895.1|5
1624891930000|2021-06-28 14:52:10|2901.3|2895.3|2902.8|2896.8|2902.8|2896.8|2901.3|2895.3|7
1624891940000|2021-06-28 14:52:20|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|2902.6|2896.6|1
1624891960000|2021-06-28 14:52:40|2901.9|2895.9|2902|2896|2902|2896|2901.9|2895.9|2
1624891970000|2021-06-28 14:52:50|2901.8|2895.8|2902.3|2896.3|2902.4|2896.4|2901.1|2895.1|10
1624891980000|2021-06-28 14:53:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1624892000000|2021-06-28 14:53:20|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|2902.4|2896.4|1
1624892030000|2021-06-28 14:53:50|2902.6|2896.6|2902.1|2896.1|2902.6|2896.6|2902.1|2896.1|3
1624892040000|2021-06-28 14:54:00|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|2901.9|2895.9|1
1624892050000|2021-06-28 14:54:10|2901.6|2895.6|2902.3|2896.3|2902.3|2896.3|2901.1|2895.1|7
1624892070000|2021-06-28 14:54:30|2902.8|2896.8|2903.3|2897.3|2903.3|2897.3|2902.8|2896.8|3
1624892080000|2021-06-28 14:54:40|2903.5|2897.5|2904.8|2898.8|2904.8|2898.8|2903.5|2897.5|9
1624892090000|2021-06-28 14:54:50|2905|2899|2905|2899|2905|2899|2904.8|2898.8|3
1624892100000|2021-06-28 14:55:00|2905.3|2899.3|2906.1|2900.1|2906.4|2900.4|2905.1|2899.1|9
1624892110000|2021-06-28 14:55:10|2906.4|2900.4|2906.9|2900.9|2907|2901|2906.4|2900.4|8
1624892120000|2021-06-28 14:55:20|2907.1|2901.1|2906.1|2900.1|2907.1|2901.1|2905.8|2899.8|10
1624892130000|2021-06-28 14:55:30|2906.5|2900.5|2906.9|2900.9|2906.9|2900.9|2906.1|2900.1|8
1624892140000|2021-06-28 14:55:40|2907.1|2901.1|2907.6|2901.6|2907.6|2901.6|2907.1|2901.1|5
1624892150000|2021-06-28 14:55:50|2907.4|2901.4|2907.6|2901.6|2907.6|2901.6|2906.6|2900.6|7
1624892160000|2021-06-28 14:56:00|2907.4|2901.4|2907.6|2901.6|2907.9|2901.9|2907.4|2901.4|3
1624892170000|2021-06-28 14:56:10|2907.9|2901.9|2907.9|2901.9|2907.9|2901.9|2907.4|2901.4|6
1624892180000|2021-06-28 14:56:20|2907.6|2901.6|2906.1|2900.1|2907.9|2901.9|2906.1|2900.1|7
1624892190000|2021-06-28 14:56:30|2905.6|2899.6|2904.6|2898.6|2905.6|2899.6|2904.6|2898.6|7
1624892200000|2021-06-28 14:56:40|2904.4|2898.4|2903.6|2897.6|2904.4|2898.4|2903.6|2897.6|4
1624892210000|2021-06-28 14:56:50|2904.3|2898.3|2904.9|2898.9|2905|2899|2904|2898|7
1624892220000|2021-06-28 14:57:00|2905.3|2899.3|2906.1|2900.1|2906.1|2900.1|2905.3|2899.3|6
1624892230000|2021-06-28 14:57:10|2906.4|2900.4|2906.9|2900.9|2907.1|2901.1|2906.3|2900.3|9
1624892240000|2021-06-28 14:57:20|2907.4|2901.4|2908.1|2902.1|2908.4|2902.4|2906.9|2900.9|10
1624892250000|2021-06-28 14:57:30|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|2908.4|2902.4|1
1624892260000|2021-06-28 14:57:40|2908.1|2902.1|2908.6|2902.6|2908.6|2902.6|2908.1|2902.1|3
1624892270000|2021-06-28 14:57:50|2909.1|2903.1|2908.9|2902.9|2909.1|2903.1|2908.6|2902.6|8
1624892280000|2021-06-28 14:58:00|2909.1|2903.1|2910.1|2904.1|2910.1|2904.1|2909.1|2903.1|9
1624892290000|2021-06-28 14:58:10|2910.4|2904.4|2910.1|2904.1|2910.6|2904.6|2909.5|2903.5|7
1624892300000|2021-06-28 14:58:20|2910.6|2904.6|2911.6|2905.6|2911.6|2905.6|2910.6|2904.6|5
1624892310000|2021-06-28 14:58:30|2911.9|2905.9|2911.4|2905.4|2912.1|2906.1|2911.4|2905.4|3
1624892320000|2021-06-28 14:58:40|2911.8|2905.8|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|5
1624892330000|2021-06-28 14:58:50|2911.9|2905.9|2911.4|2905.4|2912.1|2906.1|2911.1|2905.1|13
1624892340000|2021-06-28 14:59:00|2910.8|2904.8|2909.9|2903.9|2910.9|2904.9|2909.6|2903.6|8
1624892350000|2021-06-28 14:59:10|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|7
1624892360000|2021-06-28 14:59:20|2910.1|2904.1|2909.6|2903.6|2910.1|2904.1|2909.6|2903.6|8
1624892370000|2021-06-28 14:59:30|2910.1|2904.1|2908.6|2902.6|2910.1|2904.1|2908.6|2902.6|7
1624892380000|2021-06-28 14:59:40|2908.1|2902.1|2908.6|2902.6|2909.1|2903.1|2908.1|2902.1|6
1624892390000|2021-06-28 14:59:50|2909.1|2903.1|2907.8|2901.8|2909.1|2903.1|2907.8|2901.8|8
1624892400000|2021-06-28 15:00:00|2908|2902|2909.9|2903.9|2910.1|2904.1|2908|2902|8
1624892410000|2021-06-28 15:00:10|2910.1|2904.1|2910.6|2904.6|2910.6|2904.6|2909.9|2903.9|5
1624892420000|2021-06-28 15:00:20|2910.1|2904.1|2910.4|2904.4|2910.6|2904.6|2910.1|2904.1|4
1624892430000|2021-06-28 15:00:30|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|3
1624892450000|2021-06-28 15:00:50|2909.9|2903.9|2909.4|2903.4|2909.9|2903.9|2909.3|2903.3|5
1624892460000|2021-06-28 15:01:00|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624892470000|2021-06-28 15:01:10|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|3
1624892480000|2021-06-28 15:01:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624892490000|2021-06-28 15:01:30|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|3
1624892500000|2021-06-28 15:01:40|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|2
1624892550000|2021-06-28 15:02:30|2910.1|2904.1|2911.4|2905.4|2911.4|2905.4|2910.1|2904.1|3
1624892560000|2021-06-28 15:02:40|2911.6|2905.6|2911.6|2905.6|2912.1|2906.1|2911.6|2905.6|4
1624892580000|2021-06-28 15:03:00|2911.9|2905.9|2912.1|2906.1|2912.1|2906.1|2911.9|2905.9|2
1624892600000|2021-06-28 15:03:20|2912.4|2906.4|2912.8|2906.8|2913.1|2907.1|2912.4|2906.4|6
1624892610000|2021-06-28 15:03:30|2912.1|2906.1|2911.4|2905.4|2912.6|2906.6|2911.1|2905.1|5
1624892620000|2021-06-28 15:03:40|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|3
1624892640000|2021-06-28 15:04:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624892650000|2021-06-28 15:04:10|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1624892670000|2021-06-28 15:04:30|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1624892680000|2021-06-28 15:04:40|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|3
1624892690000|2021-06-28 15:04:50|2911.6|2905.6|2911.1|2905.1|2911.6|2905.6|2911.1|2905.1|2
1624892700000|2021-06-28 15:05:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624892720000|2021-06-28 15:05:20|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1624892730000|2021-06-28 15:05:30|2911.6|2905.6|2912.4|2906.4|2912.4|2906.4|2911.6|2905.6|3
1624892740000|2021-06-28 15:05:40|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1624892760000|2021-06-28 15:06:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624892770000|2021-06-28 15:06:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911|2905|3
1624892780000|2021-06-28 15:06:20|2911|2905|2911|2905|2911|2905|2911|2905|1
1624892810000|2021-06-28 15:06:50|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624892820000|2021-06-28 15:07:00|2911|2905|2910.3|2904.3|2911|2905|2910.1|2904.1|3
1624892830000|2021-06-28 15:07:10|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|3
1624892840000|2021-06-28 15:07:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624892850000|2021-06-28 15:07:30|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1624892860000|2021-06-28 15:07:40|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|2
1624892870000|2021-06-28 15:07:50|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624892890000|2021-06-28 15:08:10|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624892900000|2021-06-28 15:08:20|2910.3|2904.3|2910.8|2904.8|2910.8|2904.8|2910.3|2904.3|3
1624892920000|2021-06-28 15:08:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624892930000|2021-06-28 15:08:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1624892940000|2021-06-28 15:09:00|2909.8|2903.8|2910.4|2904.4|2910.4|2904.4|2909.8|2903.8|3
1624892950000|2021-06-28 15:09:10|2910.9|2904.9|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|3
1624892960000|2021-06-28 15:09:20|2910|2904|2910|2904|2910|2904|2910|2904|1
1624892970000|2021-06-28 15:09:30|2909.8|2903.8|2909.9|2903.9|2909.9|2903.9|2909.8|2903.8|2
1624892980000|2021-06-28 15:09:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624892990000|2021-06-28 15:09:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1624893000000|2021-06-28 15:10:00|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624893010000|2021-06-28 15:10:10|2910.4|2904.4|2911.1|2905.1|2911.4|2905.4|2910.4|2904.4|5
1624893020000|2021-06-28 15:10:20|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624893060000|2021-06-28 15:11:00|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624893100000|2021-06-28 15:11:40|2910.9|2904.9|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|3
1624893150000|2021-06-28 15:12:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624893160000|2021-06-28 15:12:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624893170000|2021-06-28 15:12:50|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624893180000|2021-06-28 15:13:00|2910.9|2904.9|2910.9|2904.9|2911.1|2905.1|2910.9|2904.9|3
1624893190000|2021-06-28 15:13:10|2910.6|2904.6|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|3
1624893210000|2021-06-28 15:13:30|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1624893220000|2021-06-28 15:13:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624893230000|2021-06-28 15:13:50|2910|2904|2910.1|2904.1|2910.1|2904.1|2910|2904|2
1624893240000|2021-06-28 15:14:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1624893270000|2021-06-28 15:14:30|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624893280000|2021-06-28 15:14:40|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624893310000|2021-06-28 15:15:10|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624893320000|2021-06-28 15:15:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.1|2904.1|5
1624893330000|2021-06-28 15:15:30|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910|2904|3
1624893340000|2021-06-28 15:15:40|2910.4|2904.4|2910.1|2904.1|2910.4|2904.4|2910.1|2904.1|2
1624893350000|2021-06-28 15:15:50|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624893360000|2021-06-28 15:16:00|2910.1|2904.1|2909.9|2903.9|2910.1|2904.1|2909.9|2903.9|4
1624893370000|2021-06-28 15:16:10|2910.1|2904.1|2910.9|2904.9|2910.9|2904.9|2910.1|2904.1|4
1624893380000|2021-06-28 15:16:20|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.5|2904.5|3
1624893390000|2021-06-28 15:16:30|2910.9|2904.9|2910|2904|2910.9|2904.9|2910|2904|4
1624893420000|2021-06-28 15:17:00|2910.3|2904.3|2910.4|2904.4|2910.4|2904.4|2910.3|2904.3|2
1624893430000|2021-06-28 15:17:10|2910.6|2904.6|2910.9|2904.9|2910.9|2904.9|2910.6|2904.6|2
1624893450000|2021-06-28 15:17:30|2910.6|2904.6|2910.3|2904.3|2910.9|2904.9|2910.3|2904.3|5
1624893460000|2021-06-28 15:17:40|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|2910.4|2904.4|1
1624893470000|2021-06-28 15:17:50|2910.6|2904.6|2910.4|2904.4|2910.6|2904.6|2910.4|2904.4|2
1624893490000|2021-06-28 15:18:10|2910.1|2904.1|2910|2904|2910.1|2904.1|2910|2904|2
1624893500000|2021-06-28 15:18:20|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|2909.8|2903.8|1
1624893510000|2021-06-28 15:18:30|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624893520000|2021-06-28 15:18:40|2909.6|2903.6|2909.9|2903.9|2909.9|2903.9|2909.6|2903.6|2
1624893530000|2021-06-28 15:18:50|2909.8|2903.8|2909.3|2903.3|2909.8|2903.8|2909.3|2903.3|3
1624893540000|2021-06-28 15:19:00|2909|2903|2909.3|2903.3|2909.3|2903.3|2909|2903|2
1624893550000|2021-06-28 15:19:10|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.5|2902.5|3
1624893560000|2021-06-28 15:19:20|2908.4|2902.4|2908.5|2902.5|2908.5|2902.5|2908.4|2902.4|2
1624893610000|2021-06-28 15:20:10|2908.6|2902.6|2909.4|2903.4|2909.4|2903.4|2908.6|2902.6|4
1624893620000|2021-06-28 15:20:20|2909.6|2903.6|2909.3|2903.3|2909.6|2903.6|2909.3|2903.3|3
1624893630000|2021-06-28 15:20:30|2909.4|2903.4|2909.8|2903.8|2909.9|2903.9|2909.4|2903.4|4
1624893650000|2021-06-28 15:20:50|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|2909.5|2903.5|1
1624893670000|2021-06-28 15:21:10|2909.8|2903.8|2909.5|2903.5|2909.8|2903.8|2909.5|2903.5|2
1624893680000|2021-06-28 15:21:20|2909.3|2903.3|2910.6|2904.6|2910.6|2904.6|2908.9|2902.9|5
1624893700000|2021-06-28 15:21:40|2910.9|2904.9|2911.1|2905.1|2911.1|2905.1|2910.9|2904.9|2
1624893730000|2021-06-28 15:22:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624893740000|2021-06-28 15:22:20|2911.5|2905.5|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|3
1624893750000|2021-06-28 15:22:30|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624893780000|2021-06-28 15:23:00|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|2911.4|2905.4|1
1624893800000|2021-06-28 15:23:20|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|2911.1|2905.1|1
1624893820000|2021-06-28 15:23:40|2911.4|2905.4|2911.9|2905.9|2911.9|2905.9|2911.4|2905.4|3
1624893830000|2021-06-28 15:23:50|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1624893860000|2021-06-28 15:24:20|2912|2906|2911.5|2905.5|2912|2906|2911.5|2905.5|2
1624893880000|2021-06-28 15:24:40|2911.8|2905.8|2910.9|2904.9|2911.8|2905.8|2910.9|2904.9|5
1624893900000|2021-06-28 15:25:00|2910.6|2904.6|2910.3|2904.3|2910.6|2904.6|2910.3|2904.3|3
1624893910000|2021-06-28 15:25:10|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1624893930000|2021-06-28 15:25:30|2909.3|2903.3|2909.9|2903.9|2909.9|2903.9|2909.3|2903.3|3
1624893940000|2021-06-28 15:25:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624893960000|2021-06-28 15:26:00|2910.4|2904.4|2911.4|2905.4|2911.4|2905.4|2910.4|2904.4|3
1624893990000|2021-06-28 15:26:30|2911.1|2905.1|2911.4|2905.4|2911.4|2905.4|2911.1|2905.1|2
1624894020000|2021-06-28 15:27:00|2911.6|2905.6|2911.4|2905.4|2911.6|2905.6|2911.4|2905.4|2
1624894030000|2021-06-28 15:27:10|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624894040000|2021-06-28 15:27:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1624894080000|2021-06-28 15:28:00|2912|2906|2912|2906|2912.1|2906.1|2912|2906|3
1624894090000|2021-06-28 15:28:10|2912.1|2906.1|2912.4|2906.4|2912.4|2906.4|2912.1|2906.1|2
1624894120000|2021-06-28 15:28:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624894150000|2021-06-28 15:29:10|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624894170000|2021-06-28 15:29:30|2912.6|2906.6|2913.1|2907.1|2913.1|2907.1|2912.6|2906.6|3
1624894180000|2021-06-28 15:29:40|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|1
1624894190000|2021-06-28 15:29:50|2913.6|2907.6|2913.8|2907.8|2913.8|2907.8|2913.6|2907.6|2
1624894200000|2021-06-28 15:30:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624894240000|2021-06-28 15:30:40|2914.1|2908.1|2914.4|2908.4|2914.6|2908.6|2914.1|2908.1|4
1624894250000|2021-06-28 15:30:50|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2913.6|2907.6|2
1624894260000|2021-06-28 15:31:00|2913.9|2907.9|2914.9|2908.9|2914.9|2908.9|2913.9|2907.9|5
1624894270000|2021-06-28 15:31:10|2915.4|2909.4|2915.6|2909.6|2915.9|2909.9|2915.4|2909.4|4
1624894280000|2021-06-28 15:31:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1624894290000|2021-06-28 15:31:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624894310000|2021-06-28 15:31:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|3
1624894370000|2021-06-28 15:32:50|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624894410000|2021-06-28 15:33:30|2917.1|2911.1|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|3
1624894430000|2021-06-28 15:33:50|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.8|2910.8|3
1624894440000|2021-06-28 15:34:00|2917.1|2911.1|2916.8|2910.8|2917.1|2911.1|2916.8|2910.8|3
1624894460000|2021-06-28 15:34:20|2916.9|2910.9|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|3
1624894470000|2021-06-28 15:34:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624894480000|2021-06-28 15:34:40|2917.4|2911.4|2918.8|2912.8|2918.8|2912.8|2917.4|2911.4|3
1624894490000|2021-06-28 15:34:50|2918.5|2912.5|2918.1|2912.1|2918.5|2912.5|2918.1|2912.1|3
1624894500000|2021-06-28 15:35:00|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1624894510000|2021-06-28 15:35:10|2918|2912|2918.4|2912.4|2918.4|2912.4|2917.8|2911.8|5
1624894520000|2021-06-28 15:35:20|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918|2912|4
1624894530000|2021-06-28 15:35:30|2918.1|2912.1|2917.8|2911.8|2918.1|2912.1|2917.8|2911.8|3
1624894540000|2021-06-28 15:35:40|2917.5|2911.5|2917.8|2911.8|2918.1|2912.1|2917.5|2911.5|5
1624894610000|2021-06-28 15:36:50|2918|2912|2918.4|2912.4|2918.4|2912.4|2918|2912|2
1624894640000|2021-06-28 15:37:20|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624894660000|2021-06-28 15:37:40|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624894670000|2021-06-28 15:37:50|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1624894680000|2021-06-28 15:38:00|2917.5|2911.5|2917.4|2911.4|2917.5|2911.5|2917.3|2911.3|3
1624894690000|2021-06-28 15:38:10|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1624894730000|2021-06-28 15:38:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624894740000|2021-06-28 15:39:00|2917.6|2911.6|2917.3|2911.3|2917.6|2911.6|2917.3|2911.3|3
1624894760000|2021-06-28 15:39:20|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1624894780000|2021-06-28 15:39:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624894790000|2021-06-28 15:39:50|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624894830000|2021-06-28 15:40:30|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1624894890000|2021-06-28 15:41:30|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1624894910000|2021-06-28 15:41:50|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2917.5|2911.5|5
1624894920000|2021-06-28 15:42:00|2918.4|2912.4|2917.9|2911.9|2918.4|2912.4|2917.9|2911.9|2
1624894930000|2021-06-28 15:42:10|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1624894940000|2021-06-28 15:42:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624894960000|2021-06-28 15:42:40|2917.9|2911.9|2919.3|2913.3|2919.6|2913.6|2917.9|2911.9|6
1624894970000|2021-06-28 15:42:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1624894980000|2021-06-28 15:43:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|3
1624895020000|2021-06-28 15:43:40|2919.6|2913.6|2919.4|2913.4|2919.6|2913.6|2919.1|2913.1|4
1624895050000|2021-06-28 15:44:10|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1624895100000|2021-06-28 15:45:00|2919.1|2913.1|2917.6|2911.6|2919.1|2913.1|2917.6|2911.6|5
1624895120000|2021-06-28 15:45:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624895130000|2021-06-28 15:45:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624895140000|2021-06-28 15:45:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1624895150000|2021-06-28 15:45:50|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1624895160000|2021-06-28 15:46:00|2916.9|2910.9|2917.1|2911.1|2917.6|2911.6|2916.9|2910.9|4
1624895200000|2021-06-28 15:46:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624895210000|2021-06-28 15:46:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624895220000|2021-06-28 15:47:00|2916.4|2910.4|2916|2910|2916.4|2910.4|2916|2910|3
1624895230000|2021-06-28 15:47:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624895260000|2021-06-28 15:47:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624895270000|2021-06-28 15:47:50|2915|2909|2914.9|2908.9|2915|2909|2914.8|2908.8|3
1624895290000|2021-06-28 15:48:10|2915.1|2909.1|2915.5|2909.5|2915.8|2909.8|2915.1|2909.1|3
1624895380000|2021-06-28 15:49:40|2915.3|2909.3|2915.1|2909.1|2915.3|2909.3|2915.1|2909.1|2
1624895460000|2021-06-28 15:51:00|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624895470000|2021-06-28 15:51:10|2915.1|2909.1|2914.9|2908.9|2915.1|2909.1|2914.9|2908.9|2
1624895510000|2021-06-28 15:51:50|2915.1|2909.1|2914.9|2908.9|2915.4|2909.4|2914.9|2908.9|3
1624895610000|2021-06-28 15:53:30|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624895660000|2021-06-28 15:54:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624895690000|2021-06-28 15:54:50|2915|2909|2915.3|2909.3|2915.6|2909.6|2915|2909|5
1624895780000|2021-06-28 15:56:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624895810000|2021-06-28 15:56:50|2915.8|2909.8|2916.1|2910.1|2916.1|2910.1|2915.8|2909.8|2
1624895830000|2021-06-28 15:57:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624895850000|2021-06-28 15:57:30|2916.6|2910.6|2917.1|2911.1|2917.1|2911.1|2916.6|2910.6|5
1624895860000|2021-06-28 15:57:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1624895920000|2021-06-28 15:58:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624895990000|2021-06-28 15:59:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624896030000|2021-06-28 16:00:30|2918.5|2912.5|2918.8|2912.8|2918.9|2912.9|2918.5|2912.5|3
1624896050000|2021-06-28 16:00:50|2919|2913|2918.9|2912.9|2919|2913|2918.9|2912.9|2
1624896080000|2021-06-28 16:01:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1624896100000|2021-06-28 16:01:40|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1624896490000|2021-06-28 16:08:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624896520000|2021-06-28 16:08:40|2919.4|2913.4|2919.3|2913.3|2919.4|2913.4|2919.3|2913.3|2
1624896570000|2021-06-28 16:09:30|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1624896580000|2021-06-28 16:09:40|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1624896600000|2021-06-28 16:10:00|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1624896820000|2021-06-28 16:13:40|2918.8|2912.8|2920.6|2914.6|2920.6|2914.6|2918.8|2912.8|5
1624896840000|2021-06-28 16:14:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624896850000|2021-06-28 16:14:10|2920|2914|2920.6|2914.6|2920.6|2914.6|2920|2914|2
1624896860000|2021-06-28 16:14:20|2922.1|2916.1|2921.5|2915.5|2922.1|2916.1|2921.5|2915.5|2
1624896880000|2021-06-28 16:14:40|2920.8|2914.8|2919.1|2913.1|2920.8|2914.8|2919.1|2913.1|3
1624896900000|2021-06-28 16:15:00|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624896910000|2021-06-28 16:15:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.4|2913.4|3
1624896970000|2021-06-28 16:16:10|2919.5|2913.5|2919.4|2913.4|2919.5|2913.5|2919.4|2913.4|2
1624897030000|2021-06-28 16:17:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1624897050000|2021-06-28 16:17:30|2917.9|2911.9|2918.6|2912.6|2918.6|2912.6|2917.9|2911.9|3
1624897090000|2021-06-28 16:18:10|2918.9|2912.9|2919.4|2913.4|2919.4|2913.4|2918.9|2912.9|3
1624897130000|2021-06-28 16:18:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624897160000|2021-06-28 16:19:20|2920|2914|2919.9|2913.9|2920|2914|2919.9|2913.9|2
1624897170000|2021-06-28 16:19:30|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|3
1624897180000|2021-06-28 16:19:40|2917.1|2911.1|2916.6|2910.6|2917.1|2911.1|2916.6|2910.6|3
1624897290000|2021-06-28 16:21:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624897410000|2021-06-28 16:23:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|3
1624897420000|2021-06-28 16:23:40|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|4
1624897460000|2021-06-28 16:24:20|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1624897500000|2021-06-28 16:25:00|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1624897510000|2021-06-28 16:25:10|2916.1|2910.1|2916.3|2910.3|2916.3|2910.3|2916.1|2910.1|2
1624897520000|2021-06-28 16:25:20|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624897570000|2021-06-28 16:26:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624897610000|2021-06-28 16:26:50|2916.6|2910.6|2916.8|2910.8|2916.8|2910.8|2916.6|2910.6|2
1624897720000|2021-06-28 16:28:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1624897940000|2021-06-28 16:32:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624897970000|2021-06-28 16:32:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624897980000|2021-06-28 16:33:00|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1624897990000|2021-06-28 16:33:10|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|3
1624898000000|2021-06-28 16:33:20|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1624898010000|2021-06-28 16:33:30|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624898020000|2021-06-28 16:33:40|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1624898040000|2021-06-28 16:34:00|2916.5|2910.5|2916.3|2910.3|2916.5|2910.5|2916.3|2910.3|2
1624898060000|2021-06-28 16:34:20|2916.5|2910.5|2916.9|2910.9|2916.9|2910.9|2916.5|2910.5|2
1624898080000|2021-06-28 16:34:40|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624898110000|2021-06-28 16:35:10|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624898160000|2021-06-28 16:36:00|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624898170000|2021-06-28 16:36:10|2917.1|2911.1|2916.9|2910.9|2917.1|2911.1|2916.9|2910.9|2
1624898270000|2021-06-28 16:37:50|2916.6|2910.6|2916.1|2910.1|2916.6|2910.6|2916.1|2910.1|2
1624898380000|2021-06-28 16:39:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624898550000|2021-06-28 16:42:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624898590000|2021-06-28 16:43:10|2916|2910|2915.6|2909.6|2916|2910|2915.6|2909.6|3
1624898600000|2021-06-28 16:43:20|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624898670000|2021-06-28 16:44:30|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624898720000|2021-06-28 16:45:20|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|3
1624898800000|2021-06-28 16:46:40|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624898810000|2021-06-28 16:46:50|2915.9|2909.9|2916.8|2910.8|2916.8|2910.8|2915.9|2909.9|2
1624898840000|2021-06-28 16:47:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624898850000|2021-06-28 16:47:30|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624898940000|2021-06-28 16:49:00|2914.1|2908.1|2913.6|2907.6|2914.1|2908.1|2913.6|2907.6|3
1624898950000|2021-06-28 16:49:10|2913.9|2907.9|2914.4|2908.4|2914.4|2908.4|2913.9|2907.9|2
1624898980000|2021-06-28 16:49:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624899000000|2021-06-28 16:50:00|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1624899010000|2021-06-28 16:50:10|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624899040000|2021-06-28 16:50:40|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624899250000|2021-06-28 16:54:10|2913|2907|2912.9|2906.9|2913|2907|2912.9|2906.9|2
1624899290000|2021-06-28 16:54:50|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1624899340000|2021-06-28 16:55:40|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624899450000|2021-06-28 16:57:30|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1624924920000|2021-06-29 00:02:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624925540000|2021-06-29 00:12:20|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624925550000|2021-06-29 00:12:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1624925630000|2021-06-29 00:13:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624925900000|2021-06-29 00:18:20|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1624926110000|2021-06-29 00:21:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624926120000|2021-06-29 00:22:00|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1624926200000|2021-06-29 00:23:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624926210000|2021-06-29 00:23:30|2918.4|2912.4|2918.3|2912.3|2918.4|2912.4|2918.3|2912.3|2
1624926230000|2021-06-29 00:23:50|2919.1|2913.1|2917.8|2911.8|2919.1|2913.1|2917.8|2911.8|2
1624926240000|2021-06-29 00:24:00|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624926250000|2021-06-29 00:24:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1624926310000|2021-06-29 00:25:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624926860000|2021-06-29 00:34:20|2917.3|2911.3|2916.8|2910.8|2917.3|2911.3|2916.8|2910.8|2
1624926880000|2021-06-29 00:34:40|2916.3|2910.3|2914.8|2908.8|2916.3|2910.3|2914.8|2908.8|2
1624926900000|2021-06-29 00:35:00|2914.3|2908.3|2913.8|2907.8|2914.3|2908.3|2913.8|2907.8|3
1624926950000|2021-06-29 00:35:50|2914|2908|2914|2908|2914|2908|2914|2908|1
1624926970000|2021-06-29 00:36:10|2914.5|2908.5|2915.8|2909.8|2915.8|2909.8|2914.5|2908.5|2
1624926990000|2021-06-29 00:36:30|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624927000000|2021-06-29 00:36:40|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915.3|2909.3|2
1624927670000|2021-06-29 00:47:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624927730000|2021-06-29 00:48:50|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624928090000|2021-06-29 00:54:50|2914.6|2908.6|2915.3|2909.3|2915.5|2909.5|2914.5|2908.5|7
1624928100000|2021-06-29 00:55:00|2914.6|2908.6|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1624928110000|2021-06-29 00:55:10|2915|2909|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|3
1624928160000|2021-06-29 00:56:00|2915|2909|2915|2909|2915.3|2909.3|2915|2909|3
1624928260000|2021-06-29 00:57:40|2914.5|2908.5|2913.3|2907.3|2914.5|2908.5|2913.3|2907.3|2
1624928390000|2021-06-29 00:59:50|2912.1|2906.1|2913|2907|2913|2907|2912.1|2906.1|2
1624928400000|2021-06-29 01:00:00|2912.8|2906.8|2915|2909|2915|2909|2912.5|2906.5|10
1624928410000|2021-06-29 01:00:10|2914.8|2908.8|2913.3|2907.3|2915|2909|2912.8|2906.8|9
1624928420000|2021-06-29 01:00:20|2913.5|2907.5|2913.3|2907.3|2913.5|2907.5|2912.5|2906.5|14
1624928440000|2021-06-29 01:00:40|2913|2907|2912.8|2906.8|2913.3|2907.3|2912.8|2906.8|5
1624928450000|2021-06-29 01:00:50|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.3|2906.3|4
1624928460000|2021-06-29 01:01:00|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2910.8|2904.8|8
1624928480000|2021-06-29 01:01:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624928490000|2021-06-29 01:01:30|2911.8|2905.8|2912.5|2906.5|2913|2907|2911.8|2905.8|13
1624928500000|2021-06-29 01:01:40|2912.3|2906.3|2912.3|2906.3|2912.8|2906.8|2912.3|2906.3|5
1624928510000|2021-06-29 01:01:50|2912.5|2906.5|2911.5|2905.5|2912.5|2906.5|2911.5|2905.5|4
1624928520000|2021-06-29 01:02:00|2911|2905|2911.3|2905.3|2911.3|2905.3|2911|2905|2
1624928530000|2021-06-29 01:02:10|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|2
1624928540000|2021-06-29 01:02:20|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|2912.3|2906.3|1
1624928550000|2021-06-29 01:02:30|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624928560000|2021-06-29 01:02:40|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624928620000|2021-06-29 01:03:40|2915|2909|2915|2909|2915|2909|2914.3|2908.3|5
1624928630000|2021-06-29 01:03:50|2914.8|2908.8|2916.5|2910.5|2916.5|2910.5|2914.8|2908.8|13
1624928640000|2021-06-29 01:04:00|2916.3|2910.3|2915.8|2909.8|2916.5|2910.5|2915.8|2909.8|7
1624928650000|2021-06-29 01:04:10|2915.5|2909.5|2915|2909|2915.5|2909.5|2914.8|2908.8|6
1624928660000|2021-06-29 01:04:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915|2909|5
1624928670000|2021-06-29 01:04:30|2915|2909|2915|2909|2915|2909|2915|2909|1
1624928680000|2021-06-29 01:04:40|2914.8|2908.8|2915|2909|2915|2909|2914.8|2908.8|2
1624928690000|2021-06-29 01:04:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1624928700000|2021-06-29 01:05:00|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1624928710000|2021-06-29 01:05:10|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916|2910|3
1624928720000|2021-06-29 01:05:20|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624928730000|2021-06-29 01:05:30|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624928750000|2021-06-29 01:05:50|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624928780000|2021-06-29 01:06:20|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|3
1624928790000|2021-06-29 01:06:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|3
1624928800000|2021-06-29 01:06:40|2916|2910|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1624928830000|2021-06-29 01:07:10|2916|2910|2915|2909|2916|2910|2915|2909|5
1624928840000|2021-06-29 01:07:20|2914.8|2908.8|2914|2908|2914.8|2908.8|2914|2908|2
1624928850000|2021-06-29 01:07:30|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624928870000|2021-06-29 01:07:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624928880000|2021-06-29 01:08:00|2913.3|2907.3|2913|2907|2913.3|2907.3|2913|2907|2
1624928900000|2021-06-29 01:08:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624928940000|2021-06-29 01:09:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624928950000|2021-06-29 01:09:10|2912.8|2906.8|2913|2907|2913|2907|2912.8|2906.8|2
1624928970000|2021-06-29 01:09:30|2912.8|2906.8|2911.8|2905.8|2912.8|2906.8|2911.8|2905.8|3
1624928980000|2021-06-29 01:09:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624929010000|2021-06-29 01:10:10|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624929020000|2021-06-29 01:10:20|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1624929040000|2021-06-29 01:10:40|2911.8|2905.8|2912|2906|2912|2906|2911.8|2905.8|2
1624929080000|2021-06-29 01:11:20|2913|2907|2913|2907|2913.5|2907.5|2913|2907|4
1624929100000|2021-06-29 01:11:40|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|3
1624929110000|2021-06-29 01:11:50|2911.8|2905.8|2911|2905|2911.8|2905.8|2911|2905|4
1624929120000|2021-06-29 01:12:00|2911.3|2905.3|2911.5|2905.5|2911.5|2905.5|2911.3|2905.3|2
1624929140000|2021-06-29 01:12:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1624929150000|2021-06-29 01:12:30|2911|2905|2910.8|2904.8|2911|2905|2910.8|2904.8|2
1624929160000|2021-06-29 01:12:40|2910.5|2904.5|2910.3|2904.3|2910.5|2904.5|2910.3|2904.3|2
1624929170000|2021-06-29 01:12:50|2910|2904|2909.5|2903.5|2910|2904|2909.5|2903.5|3
1624929180000|2021-06-29 01:13:00|2909.8|2903.8|2910|2904|2910|2904|2909.8|2903.8|2
1624929190000|2021-06-29 01:13:10|2910.3|2904.3|2909.3|2903.3|2910.3|2904.3|2909.3|2903.3|5
1624929200000|2021-06-29 01:13:20|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908|2902|5
1624929230000|2021-06-29 01:13:50|2908|2902|2908.3|2902.3|2908.3|2902.3|2907.5|2901.5|7
1624929240000|2021-06-29 01:14:00|2908|2902|2908|2902|2908.3|2902.3|2907.8|2901.8|5
1624929250000|2021-06-29 01:14:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624929260000|2021-06-29 01:14:20|2907.5|2901.5|2907.8|2901.8|2908|2902|2907.5|2901.5|6
1624929270000|2021-06-29 01:14:30|2908|2902|2908|2902|2908|2902|2908|2902|1
1624929280000|2021-06-29 01:14:40|2908.3|2902.3|2908|2902|2908.5|2902.5|2908|2902|4
1624929290000|2021-06-29 01:14:50|2907.8|2901.8|2908.5|2902.5|2908.5|2902.5|2907.8|2901.8|4
1624929300000|2021-06-29 01:15:00|2908.3|2902.3|2907.5|2901.5|2908.3|2902.3|2907.5|2901.5|3
1624929310000|2021-06-29 01:15:10|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624929320000|2021-06-29 01:15:20|2908|2902|2907.3|2901.3|2908|2902|2907.3|2901.3|3
1624929330000|2021-06-29 01:15:30|2907|2901|2907|2901|2907|2901|2906.8|2900.8|13
1624929340000|2021-06-29 01:15:40|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907|2901|3
1624929350000|2021-06-29 01:15:50|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|1
1624929390000|2021-06-29 01:16:30|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|4
1624929400000|2021-06-29 01:16:40|2907.5|2901.5|2907.8|2901.8|2907.8|2901.8|2907.5|2901.5|4
1624929410000|2021-06-29 01:16:50|2908|2902|2907.5|2901.5|2908|2902|2907.5|2901.5|3
1624929420000|2021-06-29 01:17:00|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|4
1624929430000|2021-06-29 01:17:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1624929440000|2021-06-29 01:17:20|2907.3|2901.3|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|5
1624929450000|2021-06-29 01:17:30|2908.1|2902.1|2908.9|2902.9|2909.8|2903.8|2908.1|2902.1|6
1624929460000|2021-06-29 01:17:40|2909|2903|2908.3|2902.3|2909|2903|2908|2902|6
1624929470000|2021-06-29 01:17:50|2908|2902|2907|2901|2908|2902|2906.8|2900.8|8
1624929480000|2021-06-29 01:18:00|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907|2901|4
1624929490000|2021-06-29 01:18:10|2907.3|2901.3|2907|2901|2907.3|2901.3|2907|2901|2
1624929510000|2021-06-29 01:18:30|2907.3|2901.3|2907.5|2901.5|2907.5|2901.5|2907.3|2901.3|2
1624929520000|2021-06-29 01:18:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1624929550000|2021-06-29 01:19:10|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624929560000|2021-06-29 01:19:20|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.8|2900.8|3
1624929570000|2021-06-29 01:19:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1624929590000|2021-06-29 01:19:50|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624929600000|2021-06-29 01:20:00|2907|2901|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|6
1624929610000|2021-06-29 01:20:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.3|2900.3|4
1624929620000|2021-06-29 01:20:20|2906.5|2900.5|2906.4|2900.4|2906.8|2900.8|2905.8|2899.8|8
1624929630000|2021-06-29 01:20:30|2906.6|2900.6|2906.8|2900.8|2906.8|2900.8|2905.8|2899.8|10
1624929640000|2021-06-29 01:20:40|2906.5|2900.5|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|5
1624929650000|2021-06-29 01:20:50|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624929660000|2021-06-29 01:21:00|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|4
1624929670000|2021-06-29 01:21:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624929700000|2021-06-29 01:21:40|2905|2899|2904.8|2898.8|2905|2899|2904.8|2898.8|2
1624929750000|2021-06-29 01:22:30|2905|2899|2905|2899|2905|2899|2905|2899|1
1624929780000|2021-06-29 01:23:00|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624929810000|2021-06-29 01:23:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1624929820000|2021-06-29 01:23:40|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|2
1624929830000|2021-06-29 01:23:50|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|2905.5|2899.5|1
1624929840000|2021-06-29 01:24:00|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|2
1624929860000|2021-06-29 01:24:20|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624929890000|2021-06-29 01:24:50|2906.3|2900.3|2905.5|2899.5|2906.3|2900.3|2904.5|2898.5|21
1624929900000|2021-06-29 01:25:00|2905|2899|2904.8|2898.8|2905.5|2899.5|2904.8|2898.8|7
1624929910000|2021-06-29 01:25:10|2904.6|2898.6|2904.4|2898.4|2904.6|2898.6|2904.4|2898.4|2
1624929920000|2021-06-29 01:25:20|2903.5|2897.5|2903.9|2897.9|2903.9|2897.9|2903.5|2897.5|2
1624929940000|2021-06-29 01:25:40|2904|2898|2904|2898|2904.3|2898.3|2904|2898|3
1624929950000|2021-06-29 01:25:50|2904.8|2898.8|2904.8|2898.8|2904.9|2898.9|2904.3|2898.3|4
1624929970000|2021-06-29 01:26:10|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624930050000|2021-06-29 01:27:30|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624930080000|2021-06-29 01:28:00|2904.8|2898.8|2905.8|2899.8|2905.8|2899.8|2904.8|2898.8|2
1624930090000|2021-06-29 01:28:10|2906.5|2900.5|2906.8|2900.8|2906.8|2900.8|2906.5|2900.5|2
1624930100000|2021-06-29 01:28:20|2906|2900|2906.3|2900.3|2906.3|2900.3|2906|2900|2
1624930150000|2021-06-29 01:29:10|2905.5|2899.5|2905.3|2899.3|2905.5|2899.5|2905.3|2899.3|2
1624930160000|2021-06-29 01:29:20|2904.9|2898.9|2904.8|2898.8|2904.9|2898.9|2904.5|2898.5|3
1624930170000|2021-06-29 01:29:30|2904.5|2898.5|2905.3|2899.3|2905.3|2899.3|2904.5|2898.5|6
1624930180000|2021-06-29 01:29:40|2905.8|2899.8|2904.9|2898.9|2905.8|2899.8|2904.9|2898.9|4
1624930190000|2021-06-29 01:29:50|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624930200000|2021-06-29 01:30:00|2904.3|2898.3|2903.8|2897.8|2904.3|2898.3|2903.8|2897.8|3
1624930210000|2021-06-29 01:30:10|2904|2898|2903.5|2897.5|2904|2898|2903.5|2897.5|4
1624930220000|2021-06-29 01:30:20|2903|2897|2903.3|2897.3|2903.3|2897.3|2903|2897|2
1624930230000|2021-06-29 01:30:30|2902.8|2896.8|2902.6|2896.6|2902.8|2896.8|2902.6|2896.6|2
1624930240000|2021-06-29 01:30:40|2902.4|2896.4|2902|2896|2902.5|2896.5|2902|2896|4
1624930250000|2021-06-29 01:30:50|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|3
1624930260000|2021-06-29 01:31:00|2902.8|2896.8|2901.8|2895.8|2902.8|2896.8|2901.5|2895.5|6
1624930270000|2021-06-29 01:31:10|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624930280000|2021-06-29 01:31:20|2901.8|2895.8|2901.3|2895.3|2901.8|2895.8|2900.8|2894.8|7
1624930290000|2021-06-29 01:31:30|2901.5|2895.5|2901.5|2895.5|2902.1|2896.1|2901.5|2895.5|3
1624930300000|2021-06-29 01:31:40|2902.3|2896.3|2901.8|2895.8|2902.3|2896.3|2901.8|2895.8|2
1624930340000|2021-06-29 01:32:20|2902|2896|2902.8|2896.8|2902.8|2896.8|2902|2896|6
1624930350000|2021-06-29 01:32:30|2902.5|2896.5|2903|2897|2903|2897|2902.5|2896.5|3
1624930360000|2021-06-29 01:32:40|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624930370000|2021-06-29 01:32:50|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624930380000|2021-06-29 01:33:00|2902.3|2896.3|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|3
1624930400000|2021-06-29 01:33:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1624930410000|2021-06-29 01:33:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624930460000|2021-06-29 01:34:20|2902|2896|2902|2896|2902|2896|2902|2896|1
1624930470000|2021-06-29 01:34:30|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|2901.8|2895.8|1
1624930480000|2021-06-29 01:34:40|2902|2896|2901.8|2895.8|2902|2896|2901.8|2895.8|4
1624930800000|2021-06-29 01:40:00|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1624930810000|2021-06-29 01:40:10|2902.8|2896.8|2903|2897|2903|2897|2902.8|2896.8|2
1624930830000|2021-06-29 01:40:30|2903.4|2897.4|2903|2897|2903.4|2897.4|2903|2897|2
1624930850000|2021-06-29 01:40:50|2903.3|2897.3|2903.8|2897.8|2903.8|2897.8|2903.3|2897.3|3
1624930920000|2021-06-29 01:42:00|2904|2898|2904.3|2898.3|2904.3|2898.3|2904|2898|2
1624931020000|2021-06-29 01:43:40|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624931060000|2021-06-29 01:44:20|2904|2898|2904|2898|2904|2898|2903.9|2897.9|3
1624931070000|2021-06-29 01:44:30|2903.9|2897.9|2904.8|2898.8|2904.8|2898.8|2903.9|2897.9|4
1624931210000|2021-06-29 01:46:50|2905.5|2899.5|2906|2900|2906|2900|2905.5|2899.5|3
1624931240000|2021-06-29 01:47:20|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624931370000|2021-06-29 01:49:30|2906.5|2900.5|2907.5|2901.5|2907.5|2901.5|2906.5|2900.5|3
1624931380000|2021-06-29 01:49:40|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|2
1624931400000|2021-06-29 01:50:00|2907|2901|2907|2901|2907|2901|2907|2901|1
1624931460000|2021-06-29 01:51:00|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|2907.3|2901.3|1
1624931470000|2021-06-29 01:51:10|2907|2901|2907|2901|2907|2901|2907|2901|1
1624931500000|2021-06-29 01:51:40|2906.8|2900.8|2906.5|2900.5|2906.8|2900.8|2906.5|2900.5|2
1624931540000|2021-06-29 01:52:20|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|2906.3|2900.3|1
1624931560000|2021-06-29 01:52:40|2906|2900|2906|2900|2906|2900|2906|2900|1
1624931570000|2021-06-29 01:52:50|2905|2899|2904.3|2898.3|2905|2899|2904.3|2898.3|4
1624931600000|2021-06-29 01:53:20|2905.1|2899.1|2904.3|2898.3|2905.1|2899.1|2904.3|2898.3|2
1624931610000|2021-06-29 01:53:30|2904.8|2898.8|2905|2899|2905|2899|2904.8|2898.8|2
1624931620000|2021-06-29 01:53:40|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1624931650000|2021-06-29 01:54:10|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624931690000|2021-06-29 01:54:50|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624931720000|2021-06-29 01:55:20|2904.3|2898.3|2904|2898|2904.3|2898.3|2904|2898|2
1624931860000|2021-06-29 01:57:40|2904.3|2898.3|2904.5|2898.5|2904.5|2898.5|2904.3|2898.3|2
1624931890000|2021-06-29 01:58:10|2904.6|2898.6|2905.5|2899.5|2905.5|2899.5|2904.6|2898.6|2
1624932170000|2021-06-29 02:02:50|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|2
1624932240000|2021-06-29 02:04:00|2905.3|2899.3|2905.5|2899.5|2905.5|2899.5|2905.3|2899.3|2
1624932360000|2021-06-29 02:06:00|2905.9|2899.9|2906.8|2900.8|2906.8|2900.8|2905.9|2899.9|2
1624932370000|2021-06-29 02:06:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624932390000|2021-06-29 02:06:30|2906|2900|2906|2900|2906|2900|2906|2900|1
1624932450000|2021-06-29 02:07:30|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624932480000|2021-06-29 02:08:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624932530000|2021-06-29 02:08:50|2906|2900|2906|2900|2906|2900|2906|2900|1
1624932570000|2021-06-29 02:09:30|2905.8|2899.8|2905.5|2899.5|2905.8|2899.8|2905.5|2899.5|2
1624932640000|2021-06-29 02:10:40|2905.3|2899.3|2905|2899|2905.3|2899.3|2905|2899|2
1624932670000|2021-06-29 02:11:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624932680000|2021-06-29 02:11:20|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624932700000|2021-06-29 02:11:40|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624933250000|2021-06-29 02:20:50|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|2903.6|2897.6|1
1624933520000|2021-06-29 02:25:20|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624933790000|2021-06-29 02:29:50|2902.4|2896.4|2902.5|2896.5|2902.5|2896.5|2902.4|2896.4|2
1624933800000|2021-06-29 02:30:00|2904.3|2898.3|2904|2898|2904.5|2898.5|2904|2898|6
1624933810000|2021-06-29 02:30:10|2904.1|2898.1|2906.3|2900.3|2906.3|2900.3|2904.1|2898.1|10
1624933820000|2021-06-29 02:30:20|2905.8|2899.8|2906.3|2900.3|2906.3|2900.3|2905.8|2899.8|8
1624933830000|2021-06-29 02:30:30|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|11
1624933840000|2021-06-29 02:30:40|2906.3|2900.3|2906.3|2900.3|2907|2901|2905.8|2899.8|13
1624933850000|2021-06-29 02:30:50|2905.8|2899.8|2905.8|2899.8|2906.3|2900.3|2905.8|2899.8|5
1624933870000|2021-06-29 02:31:10|2904.8|2898.8|2904.8|2898.8|2905|2899|2904.8|2898.8|3
1624933880000|2021-06-29 02:31:20|2904.5|2898.5|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|2
1624933890000|2021-06-29 02:31:30|2904|2898|2905|2899|2905.5|2899.5|2904|2898|15
1624933900000|2021-06-29 02:31:40|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|2905.3|2899.3|1
1624933910000|2021-06-29 02:31:50|2904.8|2898.8|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|3
1624933920000|2021-06-29 02:32:00|2905.3|2899.3|2904.8|2898.8|2905.3|2899.3|2904.8|2898.8|4
1624933950000|2021-06-29 02:32:30|2905.3|2899.3|2906.5|2900.5|2906.8|2900.8|2905.3|2899.3|5
1624933980000|2021-06-29 02:33:00|2906.3|2900.3|2906.8|2900.8|2907.8|2901.8|2906.3|2900.3|29
1624933990000|2021-06-29 02:33:10|2907.5|2901.5|2906.8|2900.8|2907.5|2901.5|2906.8|2900.8|16
1624934000000|2021-06-29 02:33:20|2907.3|2901.3|2907.3|2901.3|2907.5|2901.5|2906.8|2900.8|6
1624934020000|2021-06-29 02:33:40|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1624934030000|2021-06-29 02:33:50|2906.8|2900.8|2907|2901|2907.5|2901.5|2906.8|2900.8|15
1624934040000|2021-06-29 02:34:00|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|22
1624934050000|2021-06-29 02:34:10|2907.5|2901.5|2907|2901|2907.5|2901.5|2907|2901|24
1624934060000|2021-06-29 02:34:20|2907.8|2901.8|2907.8|2901.8|2908.8|2902.8|2907.8|2901.8|24
1624934070000|2021-06-29 02:34:30|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|16
1624934080000|2021-06-29 02:34:40|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624934090000|2021-06-29 02:34:50|2907.3|2901.3|2906.8|2900.8|2907.3|2901.3|2906.8|2900.8|5
1624934100000|2021-06-29 02:35:00|2907|2901|2906.3|2900.3|2907|2901|2906.3|2900.3|9
1624934110000|2021-06-29 02:35:10|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624934120000|2021-06-29 02:35:20|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624934130000|2021-06-29 02:35:30|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907|2901|5
1624934140000|2021-06-29 02:35:40|2907|2901|2907.3|2901.3|2907.5|2901.5|2907|2901|24
1624934150000|2021-06-29 02:35:50|2907.8|2901.8|2907.3|2901.3|2907.8|2901.8|2907.3|2901.3|2
1624934160000|2021-06-29 02:36:00|2907.8|2901.8|2907.8|2901.8|2907.8|2901.8|2907.3|2901.3|5
1624934170000|2021-06-29 02:36:10|2908|2902|2908|2902|2908.5|2902.5|2908|2902|13
1624934180000|2021-06-29 02:36:20|2908.5|2902.5|2908|2902|2908.5|2902.5|2908|2902|20
1624934190000|2021-06-29 02:36:30|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908|2902|23
1624934200000|2021-06-29 02:36:40|2908|2902|2908.5|2902.5|2908.5|2902.5|2908|2902|26
1624934210000|2021-06-29 02:36:50|2908|2902|2907.8|2901.8|2908.5|2902.5|2907.8|2901.8|17
1624934230000|2021-06-29 02:37:10|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908|2902|15
1624934240000|2021-06-29 02:37:20|2908|2902|2908|2902|2908.5|2902.5|2907.3|2901.3|8
1624934270000|2021-06-29 02:37:50|2907.5|2901.5|2907.3|2901.3|2907.5|2901.5|2907.3|2901.3|2
1624934280000|2021-06-29 02:38:00|2907|2901|2907|2901|2907|2901|2906.8|2900.8|3
1624934290000|2021-06-29 02:38:10|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624934300000|2021-06-29 02:38:20|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.8|2900.8|3
1624934310000|2021-06-29 02:38:30|2907|2901|2906.5|2900.5|2907|2901|2906.5|2900.5|5
1624934370000|2021-06-29 02:39:30|2907|2901|2907|2901|2907|2901|2907|2901|1
1624934380000|2021-06-29 02:39:40|2906.5|2900.5|2907|2901|2907|2901|2906.5|2900.5|2
1624934400000|2021-06-29 02:40:00|2906.8|2900.8|2907|2901|2907|2901|2906.5|2900.5|3
1624934420000|2021-06-29 02:40:20|2907.5|2901.5|2908.5|2902.5|2908.5|2902.5|2907.3|2901.3|3
1624934520000|2021-06-29 02:42:00|2908.3|2902.3|2907.3|2901.3|2908.4|2902.4|2907.3|2901.3|8
1624934530000|2021-06-29 02:42:10|2906.8|2900.8|2907.3|2901.3|2907.3|2901.3|2906.8|2900.8|2
1624934540000|2021-06-29 02:42:20|2907.8|2901.8|2908|2902|2908.3|2902.3|2907.8|2901.8|5
1624934560000|2021-06-29 02:42:40|2908.3|2902.3|2907.8|2901.8|2908.3|2902.3|2907.8|2901.8|2
1624934570000|2021-06-29 02:42:50|2907.3|2901.3|2906.8|2900.8|2907.8|2901.8|2906.8|2900.8|3
1624934580000|2021-06-29 02:43:00|2906.5|2900.5|2905.5|2899.5|2906.5|2900.5|2905.5|2899.5|4
1624934600000|2021-06-29 02:43:20|2905.9|2899.9|2904.8|2898.8|2905.9|2899.9|2904|2898|6
1624934610000|2021-06-29 02:43:30|2905|2899|2904.5|2898.5|2905|2899|2904.5|2898.5|5
1624934630000|2021-06-29 02:43:50|2904.8|2898.8|2904|2898|2904.8|2898.8|2904|2898|2
1624934660000|2021-06-29 02:44:20|2904.5|2898.5|2904.8|2898.8|2905.3|2899.3|2904|2898|9
1624934680000|2021-06-29 02:44:40|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|2904.5|2898.5|1
1624934690000|2021-06-29 02:44:50|2904|2898|2904|2898|2904|2898|2904|2898|1
1624934700000|2021-06-29 02:45:00|2903.8|2897.8|2903.5|2897.5|2904|2898|2903.3|2897.3|5
1624934710000|2021-06-29 02:45:10|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624934720000|2021-06-29 02:45:20|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|2903.5|2897.5|1
1624934760000|2021-06-29 02:46:00|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624934770000|2021-06-29 02:46:10|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|2902.8|2896.8|1
1624934780000|2021-06-29 02:46:20|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2902.8|2896.8|3
1624934790000|2021-06-29 02:46:30|2903.8|2897.8|2903.5|2897.5|2904.5|2898.5|2903.5|2897.5|10
1624934800000|2021-06-29 02:46:40|2904|2898|2903.8|2897.8|2904|2898|2903.5|2897.5|10
1624934810000|2021-06-29 02:46:50|2904|2898|2904|2898|2904|2898|2903.5|2897.5|7
1624934880000|2021-06-29 02:48:00|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1624934890000|2021-06-29 02:48:10|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|4
1624934910000|2021-06-29 02:48:30|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|4
1624934920000|2021-06-29 02:48:40|2903.8|2897.8|2904|2898|2904|2898|2903.8|2897.8|2
1624934940000|2021-06-29 02:49:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2902.8|2896.8|4
1624934960000|2021-06-29 02:49:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624934980000|2021-06-29 02:49:40|2902.9|2896.9|2902.8|2896.8|2902.9|2896.9|2902.5|2896.5|4
1624935000000|2021-06-29 02:50:00|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1624935020000|2021-06-29 02:50:20|2903|2897|2903.5|2897.5|2903.5|2897.5|2903|2897|3
1624935060000|2021-06-29 02:51:00|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624935070000|2021-06-29 02:51:10|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624935080000|2021-06-29 02:51:20|2903.8|2897.8|2903.5|2897.5|2904|2898|2903.5|2897.5|7
1624935110000|2021-06-29 02:51:50|2903.3|2897.3|2903.5|2897.5|2903.5|2897.5|2903.3|2897.3|4
1624935150000|2021-06-29 02:52:30|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624935160000|2021-06-29 02:52:40|2903.8|2897.8|2903.5|2897.5|2903.8|2897.8|2903.5|2897.5|2
1624935190000|2021-06-29 02:53:10|2903.3|2897.3|2903|2897|2903.3|2897.3|2902.8|2896.8|3
1624935200000|2021-06-29 02:53:20|2902.8|2896.8|2902|2896|2902.8|2896.8|2902|2896|8
1624935210000|2021-06-29 02:53:30|2902.3|2896.3|2902.8|2896.8|2902.8|2896.8|2902|2896|7
1624935220000|2021-06-29 02:53:40|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624935240000|2021-06-29 02:54:00|2902.8|2896.8|2902|2896|2902.8|2896.8|2901.5|2895.5|12
1624935250000|2021-06-29 02:54:10|2901.8|2895.8|2902|2896|2902|2896|2901.5|2895.5|5
1624935270000|2021-06-29 02:54:30|2902.5|2896.5|2902.8|2896.8|2902.8|2896.8|2902.5|2896.5|2
1624935280000|2021-06-29 02:54:40|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1624935300000|2021-06-29 02:55:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1624935310000|2021-06-29 02:55:10|2901.8|2895.8|2901.5|2895.5|2901.8|2895.8|2901.5|2895.5|2
1624935320000|2021-06-29 02:55:20|2901.8|2895.8|2901.5|2895.5|2902|2896|2901.5|2895.5|3
1624935340000|2021-06-29 02:55:40|2901.8|2895.8|2902|2896|2902|2896|2901.8|2895.8|4
1624935350000|2021-06-29 02:55:50|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624935360000|2021-06-29 02:56:00|2902|2896|2902|2896|2902|2896|2902|2896|1
1624935370000|2021-06-29 02:56:10|2902.3|2896.3|2903|2897|2903|2897|2902.3|2896.3|7
1624935380000|2021-06-29 02:56:20|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902|2896|6
1624935390000|2021-06-29 02:56:30|2902|2896|2902.3|2896.3|2902.3|2896.3|2902|2896|2
1624935400000|2021-06-29 02:56:40|2903|2897|2902.3|2896.3|2903|2897|2902.3|2896.3|3
1624935430000|2021-06-29 02:57:10|2902|2896|2902|2896|2902|2896|2901.5|2895.5|4
1624935460000|2021-06-29 02:57:40|2901.8|2895.8|2901.8|2895.8|2902.3|2896.3|2901.5|2895.5|8
1624935470000|2021-06-29 02:57:50|2902.3|2896.3|2902|2896|2902.3|2896.3|2901.5|2895.5|9
1624935480000|2021-06-29 02:58:00|2901.5|2895.5|2901.5|2895.5|2902.3|2896.3|2901.5|2895.5|10
1624935490000|2021-06-29 02:58:10|2901.8|2895.8|2902|2896|2902.3|2896.3|2901.5|2895.5|7
1624935520000|2021-06-29 02:58:40|2902.3|2896.3|2902.5|2896.5|2902.8|2896.8|2902.3|2896.3|3
1624935600000|2021-06-29 03:00:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2901.5|2895.5|7
1624935630000|2021-06-29 03:00:30|2902|2896|2901.6|2895.6|2902.3|2896.3|2901.3|2895.3|9
1624935640000|2021-06-29 03:00:40|2901.8|2895.8|2902.3|2896.3|2902.3|2896.3|2901.8|2895.8|4
1624935650000|2021-06-29 03:00:50|2901.3|2895.3|2902|2896|2902|2896|2901.3|2895.3|2
1624935660000|2021-06-29 03:01:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624935670000|2021-06-29 03:01:10|2902.8|2896.8|2903|2897|2903.3|2897.3|2902.8|2896.8|4
1624935680000|2021-06-29 03:01:20|2903.3|2897.3|2903.3|2897.3|2903.5|2897.5|2903.3|2897.3|5
1624935700000|2021-06-29 03:01:40|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|2902.9|2896.9|1
1624935720000|2021-06-29 03:02:00|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|2902.5|2896.5|1
1624935750000|2021-06-29 03:02:30|2902.8|2896.8|2903|2897|2903.3|2897.3|2902.8|2896.8|3
1624935800000|2021-06-29 03:03:20|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624935810000|2021-06-29 03:03:30|2903|2897|2903|2897|2903|2897|2903|2897|1
1624935820000|2021-06-29 03:03:40|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|2903.3|2897.3|1
1624935830000|2021-06-29 03:03:50|2903|2897|2903|2897|2903|2897|2903|2897|1
1624935840000|2021-06-29 03:04:00|2902.8|2896.8|2902.3|2896.3|2902.8|2896.8|2902.3|2896.3|3
1624935850000|2021-06-29 03:04:10|2902.5|2896.5|2902.3|2896.3|2902.5|2896.5|2902.3|2896.3|2
1624935870000|2021-06-29 03:04:30|2902|2896|2901.5|2895.5|2902|2896|2901.5|2895.5|3
1624935920000|2021-06-29 03:05:20|2901.3|2895.3|2901.3|2895.3|2901.3|2895.3|2901|2895|3
1624935940000|2021-06-29 03:05:40|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|2901.5|2895.5|1
1624935950000|2021-06-29 03:05:50|2901.3|2895.3|2901.5|2895.5|2901.5|2895.5|2901.3|2895.3|2
1624935970000|2021-06-29 03:06:10|2901|2895|2900.3|2894.3|2901|2895|2900.3|2894.3|3
1624935980000|2021-06-29 03:06:20|2900|2894|2900|2894|2900|2894|2899.5|2893.5|3
1624935990000|2021-06-29 03:06:30|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900|2894|3
1624936000000|2021-06-29 03:06:40|2900.5|2894.5|2900.3|2894.3|2900.5|2894.5|2900.3|2894.3|2
1624936040000|2021-06-29 03:07:20|2900|2894|2899.5|2893.5|2900|2894|2899.5|2893.5|2
1624936060000|2021-06-29 03:07:40|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|7
1624936090000|2021-06-29 03:08:10|2899.9|2893.9|2899|2893|2899.9|2893.9|2899|2893|2
1624936100000|2021-06-29 03:08:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624936110000|2021-06-29 03:08:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2897.8|2891.8|3
1624936150000|2021-06-29 03:09:10|2898.5|2892.5|2898.8|2892.8|2898.8|2892.8|2898.5|2892.5|2
1624936160000|2021-06-29 03:09:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624936240000|2021-06-29 03:10:40|2898.8|2892.8|2899|2893|2899|2893|2898.8|2892.8|2
1624936290000|2021-06-29 03:11:30|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|2
1624936300000|2021-06-29 03:11:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624936310000|2021-06-29 03:11:50|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624936320000|2021-06-29 03:12:00|2899.3|2893.3|2899|2893|2899.3|2893.3|2898.8|2892.8|4
1624936330000|2021-06-29 03:12:10|2898.8|2892.8|2898.3|2892.3|2898.8|2892.8|2898.3|2892.3|3
1624936350000|2021-06-29 03:12:30|2898.5|2892.5|2899.8|2893.8|2899.8|2893.8|2898.5|2892.5|4
1624936380000|2021-06-29 03:13:00|2899|2893|2899|2893|2899|2893|2899|2893|1
1624936390000|2021-06-29 03:13:10|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624936400000|2021-06-29 03:13:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624936410000|2021-06-29 03:13:30|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624936500000|2021-06-29 03:15:00|2897.8|2891.8|2897.5|2891.5|2897.8|2891.8|2897.4|2891.4|4
1624936510000|2021-06-29 03:15:10|2897.8|2891.8|2898|2892|2898.3|2892.3|2897.5|2891.5|9
1624936520000|2021-06-29 03:15:20|2897.5|2891.5|2898|2892|2898|2892|2897.5|2891.5|3
1624936530000|2021-06-29 03:15:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624936540000|2021-06-29 03:15:40|2898.5|2892.5|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|3
1624936550000|2021-06-29 03:15:50|2898|2892|2897.8|2891.8|2898|2892|2897.8|2891.8|2
1624936560000|2021-06-29 03:16:00|2898|2892|2898|2892|2898|2892|2898|2892|1
1624936570000|2021-06-29 03:16:10|2898.3|2892.3|2898.5|2892.5|2898.5|2892.5|2897.8|2891.8|5
1624936580000|2021-06-29 03:16:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.3|2892.3|5
1624936600000|2021-06-29 03:16:40|2899|2893|2899.3|2893.3|2899.3|2893.3|2899|2893|2
1624936610000|2021-06-29 03:16:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624936620000|2021-06-29 03:17:00|2899|2893|2898.8|2892.8|2899|2893|2898.3|2892.3|3
1624936630000|2021-06-29 03:17:10|2899|2893|2899|2893|2899|2893|2899|2893|1
1624936640000|2021-06-29 03:17:20|2899.3|2893.3|2900|2894|2900|2894|2899.3|2893.3|3
1624936680000|2021-06-29 03:18:00|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624936720000|2021-06-29 03:18:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624936740000|2021-06-29 03:19:00|2900.3|2894.3|2900|2894|2900.3|2894.3|2900|2894|2
1624936750000|2021-06-29 03:19:10|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|2899.6|2893.6|1
1624936760000|2021-06-29 03:19:20|2899.5|2893.5|2899.3|2893.3|2899.5|2893.5|2899|2893|7
1624936770000|2021-06-29 03:19:30|2899.5|2893.5|2899|2893|2899.5|2893.5|2899|2893|3
1624936780000|2021-06-29 03:19:40|2898.8|2892.8|2898.9|2892.9|2898.9|2892.9|2898.8|2892.8|4
1624936790000|2021-06-29 03:19:50|2898.8|2892.8|2898.6|2892.6|2898.8|2892.8|2898.4|2892.4|4
1624936800000|2021-06-29 03:20:00|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624936830000|2021-06-29 03:20:30|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|2898.3|2892.3|1
1624936840000|2021-06-29 03:20:40|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|2897.9|2891.9|1
1624936860000|2021-06-29 03:21:00|2898.1|2892.1|2898.4|2892.4|2898.4|2892.4|2898.1|2892.1|2
1624936870000|2021-06-29 03:21:10|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|2
1624936890000|2021-06-29 03:21:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624936900000|2021-06-29 03:21:40|2899|2893|2899|2893|2899|2893|2899|2893|1
1624936910000|2021-06-29 03:21:50|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624936930000|2021-06-29 03:22:10|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624936950000|2021-06-29 03:22:30|2899.1|2893.1|2898.3|2892.3|2899.1|2893.1|2898|2892|4
1624937040000|2021-06-29 03:24:00|2898.5|2892.5|2899.3|2893.3|2899.3|2893.3|2898.5|2892.5|2
1624937090000|2021-06-29 03:24:50|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|4
1624937100000|2021-06-29 03:25:00|2898.8|2892.8|2898.5|2892.5|2898.8|2892.8|2898.5|2892.5|4
1624937110000|2021-06-29 03:25:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624937120000|2021-06-29 03:25:20|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|2897.8|2891.8|1
1624937130000|2021-06-29 03:25:30|2898|2892|2898.5|2892.5|2898.8|2892.8|2897.8|2891.8|6
1624937140000|2021-06-29 03:25:40|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624937170000|2021-06-29 03:26:10|2899|2893|2899.1|2893.1|2899.1|2893.1|2899|2893|2
1624937180000|2021-06-29 03:26:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624937210000|2021-06-29 03:26:50|2898.5|2892.5|2899|2893|2899|2893|2898.5|2892.5|3
1624937220000|2021-06-29 03:27:00|2899.1|2893.1|2899.3|2893.3|2899.3|2893.3|2899|2893|3
1624937230000|2021-06-29 03:27:10|2898.8|2892.8|2898.8|2892.8|2899|2893|2898.8|2892.8|3
1624937240000|2021-06-29 03:27:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624937290000|2021-06-29 03:28:10|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624937320000|2021-06-29 03:28:40|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624937340000|2021-06-29 03:29:00|2898.3|2892.3|2898.6|2892.6|2898.6|2892.6|2898|2892|5
1624937370000|2021-06-29 03:29:30|2898.8|2892.8|2899.3|2893.3|2899.3|2893.3|2898.8|2892.8|2
1624937400000|2021-06-29 03:30:00|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|2899.4|2893.4|1
1624937440000|2021-06-29 03:30:40|2899.5|2893.5|2899.8|2893.8|2899.8|2893.8|2899.5|2893.5|2
1624937600000|2021-06-29 03:33:20|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624937770000|2021-06-29 03:36:10|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|2900.8|2894.8|1
1624938160000|2021-06-29 03:42:40|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|2900.5|2894.5|1
1624938220000|2021-06-29 03:43:40|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|2900.3|2894.3|1
1624938230000|2021-06-29 03:43:50|2900|2894|2899|2893|2900|2894|2899|2893|4
1624938450000|2021-06-29 03:47:30|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|2899.5|2893.5|1
1624938860000|2021-06-29 03:54:20|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|2898.5|2892.5|1
1624939460000|2021-06-29 04:04:20|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624939470000|2021-06-29 04:04:30|2899|2893|2898.8|2892.8|2899|2893|2898.8|2892.8|2
1624940060000|2021-06-29 04:14:20|2899|2893|2899|2893|2899|2893|2899|2893|1
1624940070000|2021-06-29 04:14:30|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|2898.8|2892.8|1
1624944510000|2021-06-29 05:28:30|2899|2893|2899|2893|2899|2893|2899|2893|1
1624944600000|2021-06-29 05:30:00|2899.3|2893.3|2899.8|2893.8|2900.5|2894.5|2899.3|2893.3|5
1624944620000|2021-06-29 05:30:20|2899.5|2893.5|2898.5|2892.5|2899.5|2893.5|2898.5|2892.5|3
1624944630000|2021-06-29 05:30:30|2898.3|2892.3|2898|2892|2898.3|2892.3|2898|2892|2
1624944640000|2021-06-29 05:30:40|2898.3|2892.3|2897.8|2891.8|2898.3|2892.3|2897.8|2891.8|5
1624944650000|2021-06-29 05:30:50|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.8|2890.8|5
1624944660000|2021-06-29 05:31:00|2897.3|2891.3|2896.8|2890.8|2897.3|2891.3|2896.3|2890.3|7
1624944670000|2021-06-29 05:31:10|2897.3|2891.3|2899.3|2893.3|2899.3|2893.3|2897.3|2891.3|4
1624944680000|2021-06-29 05:31:20|2899.5|2893.5|2899.3|2893.3|2899.8|2893.8|2899|2893|5
1624944690000|2021-06-29 05:31:30|2899.5|2893.5|2899.8|2893.8|2900|2894|2899.5|2893.5|7
1624944700000|2021-06-29 05:31:40|2900|2894|2901.8|2895.8|2901.8|2895.8|2899.8|2893.8|13
1624944710000|2021-06-29 05:31:50|2901.5|2895.5|2902.5|2896.5|2902.5|2896.5|2901.3|2895.3|6
1624944720000|2021-06-29 05:32:00|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|2902.3|2896.3|1
1624944730000|2021-06-29 05:32:10|2902.5|2896.5|2903.5|2897.5|2903.8|2897.8|2902.5|2896.5|5
1624944770000|2021-06-29 05:32:50|2903.3|2897.3|2902.3|2896.3|2903.3|2897.3|2902.3|2896.3|4
1624944790000|2021-06-29 05:33:10|2903|2897|2904.3|2898.3|2904.3|2898.3|2903|2897|4
1624944800000|2021-06-29 05:33:20|2905|2899|2905|2899|2905|2899|2905|2899|1
1624944830000|2021-06-29 05:33:50|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624944850000|2021-06-29 05:34:10|2904.8|2898.8|2904.5|2898.5|2904.8|2898.8|2904.5|2898.5|2
1624944870000|2021-06-29 05:34:30|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624944930000|2021-06-29 05:35:30|2904|2898|2903.8|2897.8|2904|2898|2903.8|2897.8|2
1624944940000|2021-06-29 05:35:40|2904|2898|2904|2898|2904|2898|2904|2898|1
1624944970000|2021-06-29 05:36:10|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|2903.8|2897.8|1
1624945020000|2021-06-29 05:37:00|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|2904.3|2898.3|1
1624945030000|2021-06-29 05:37:10|2904.5|2898.5|2904.8|2898.8|2904.8|2898.8|2904.5|2898.5|2
1624945050000|2021-06-29 05:37:30|2905|2899|2905.3|2899.3|2905.3|2899.3|2905|2899|2
1624945060000|2021-06-29 05:37:40|2906|2900|2907|2901|2907|2901|2906|2900|5
1624945070000|2021-06-29 05:37:50|2906.8|2900.8|2906.8|2900.8|2906.9|2900.9|2906.8|2900.8|3
1624945080000|2021-06-29 05:38:00|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|3
1624945090000|2021-06-29 05:38:10|2906.3|2900.3|2909|2903|2909|2903|2906.3|2900.3|12
1624945100000|2021-06-29 05:38:20|2908.8|2902.8|2908.5|2902.5|2908.8|2902.8|2908.3|2902.3|4
1624945110000|2021-06-29 05:38:30|2908.8|2902.8|2910.8|2904.8|2910.8|2904.8|2908.8|2902.8|7
1624945120000|2021-06-29 05:38:40|2911|2905|2913.5|2907.5|2913.5|2907.5|2911|2905|7
1624945130000|2021-06-29 05:38:50|2913.8|2907.8|2912.5|2906.5|2913.8|2907.8|2912.5|2906.5|6
1624945140000|2021-06-29 05:39:00|2912.8|2906.8|2915.3|2909.3|2915.3|2909.3|2912.8|2906.8|9
1624945150000|2021-06-29 05:39:10|2915.8|2909.8|2914.5|2908.5|2916.8|2910.8|2914.5|2908.5|10
1624945160000|2021-06-29 05:39:20|2916.8|2910.8|2917.5|2911.5|2917.8|2911.8|2916.8|2910.8|5
1624945170000|2021-06-29 05:39:30|2917.8|2911.8|2917|2911|2917.8|2911.8|2916.5|2910.5|7
1624945180000|2021-06-29 05:39:40|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|12
1624945190000|2021-06-29 05:39:50|2917.5|2911.5|2916.5|2910.5|2917.8|2911.8|2916.5|2910.5|8
1624945200000|2021-06-29 05:40:00|2917|2911|2921.5|2915.5|2921.5|2915.5|2916.8|2910.8|14
1624945210000|2021-06-29 05:40:10|2921.3|2915.3|2920.1|2914.1|2921.5|2915.5|2920.1|2914.1|9
1624945220000|2021-06-29 05:40:20|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|3
1624945230000|2021-06-29 05:40:30|2919|2913|2919.4|2913.4|2920|2914|2919|2913|5
1624945240000|2021-06-29 05:40:40|2919.5|2913.5|2919.6|2913.6|2919.9|2913.9|2919.5|2913.5|8
1624945250000|2021-06-29 05:40:50|2919.4|2913.4|2918.8|2912.8|2919.4|2913.4|2918.8|2912.8|5
1624945260000|2021-06-29 05:41:00|2918.5|2912.5|2919|2913|2919|2913|2917.3|2911.3|7
1624945270000|2021-06-29 05:41:10|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|6
1624945280000|2021-06-29 05:41:20|2920.8|2914.8|2922.4|2916.4|2922.8|2916.8|2920.8|2914.8|14
1624945290000|2021-06-29 05:41:30|2921.9|2915.9|2923.3|2917.3|2923.8|2917.8|2921.9|2915.9|11
1624945300000|2021-06-29 05:41:40|2922.8|2916.8|2922.9|2916.9|2923.3|2917.3|2922.3|2916.3|10
1624945310000|2021-06-29 05:41:50|2922.8|2916.8|2924.5|2918.5|2924.8|2918.8|2922.5|2916.5|13
1624945320000|2021-06-29 05:42:00|2924.3|2918.3|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|8
1624945330000|2021-06-29 05:42:10|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|4
1624945340000|2021-06-29 05:42:20|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|3
1624945350000|2021-06-29 05:42:30|2923.3|2917.3|2923.3|2917.3|2923.8|2917.8|2922.8|2916.8|8
1624945360000|2021-06-29 05:42:40|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|4
1624945370000|2021-06-29 05:42:50|2923.5|2917.5|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|8
1624945380000|2021-06-29 05:43:00|2924.8|2918.8|2927|2921|2927|2921|2924.8|2918.8|8
1624945390000|2021-06-29 05:43:10|2926.8|2920.8|2925.3|2919.3|2926.8|2920.8|2925|2919|6
1624945400000|2021-06-29 05:43:20|2925|2919|2925.3|2919.3|2925.5|2919.5|2925|2919|3
1624945410000|2021-06-29 05:43:30|2924.8|2918.8|2923.8|2917.8|2925|2919|2922.9|2916.9|10
1624945420000|2021-06-29 05:43:40|2924|2918|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|6
1624945430000|2021-06-29 05:43:50|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1624945440000|2021-06-29 05:44:00|2924|2918|2924|2918|2924|2918|2923.5|2917.5|4
1624945450000|2021-06-29 05:44:10|2923.9|2917.9|2923|2917|2923.9|2917.9|2923|2917|2
1624945460000|2021-06-29 05:44:20|2923.3|2917.3|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|4
1624945490000|2021-06-29 05:44:50|2924|2918|2925|2919|2925|2919|2924|2918|4
1624945500000|2021-06-29 05:45:00|2925.3|2919.3|2926|2920|2926.5|2920.5|2925.3|2919.3|7
1624945510000|2021-06-29 05:45:10|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925|2919|4
1624945520000|2021-06-29 05:45:20|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1624945530000|2021-06-29 05:45:30|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|2
1624945540000|2021-06-29 05:45:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1624945550000|2021-06-29 05:45:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1624945580000|2021-06-29 05:46:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1624945590000|2021-06-29 05:46:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624945620000|2021-06-29 05:47:00|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|3
1624945630000|2021-06-29 05:47:10|2925.5|2919.5|2923.8|2917.8|2925.5|2919.5|2923.8|2917.8|5
1624945640000|2021-06-29 05:47:20|2924|2918|2922.8|2916.8|2924|2918|2922.8|2916.8|3
1624945650000|2021-06-29 05:47:30|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|6
1624945670000|2021-06-29 05:47:50|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1624945680000|2021-06-29 05:48:00|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|4
1624945690000|2021-06-29 05:48:10|2924|2918|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|4
1624945700000|2021-06-29 05:48:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1624945710000|2021-06-29 05:48:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624945720000|2021-06-29 05:48:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624945730000|2021-06-29 05:48:50|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2921.8|2915.8|5
1624945740000|2021-06-29 05:49:00|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1624945760000|2021-06-29 05:49:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624945770000|2021-06-29 05:49:30|2922|2916|2921.5|2915.5|2922|2916|2921.3|2915.3|4
1624945780000|2021-06-29 05:49:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1624945790000|2021-06-29 05:49:50|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|5
1624945800000|2021-06-29 05:50:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624945810000|2021-06-29 05:50:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624945820000|2021-06-29 05:50:20|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1624945830000|2021-06-29 05:50:30|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|2
1624945860000|2021-06-29 05:51:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624945880000|2021-06-29 05:51:20|2924.5|2918.5|2924|2918|2924.5|2918.5|2924|2918|2
1624945900000|2021-06-29 05:51:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624945910000|2021-06-29 05:51:50|2923.5|2917.5|2923|2917|2923.5|2917.5|2923|2917|3
1624945950000|2021-06-29 05:52:30|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|2
1624945960000|2021-06-29 05:52:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1624946000000|2021-06-29 05:53:20|2922.1|2916.1|2922.8|2916.8|2922.8|2916.8|2922.1|2916.1|2
1624946010000|2021-06-29 05:53:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1624946040000|2021-06-29 05:54:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624946060000|2021-06-29 05:54:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1624946070000|2021-06-29 05:54:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624946080000|2021-06-29 05:54:40|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624946100000|2021-06-29 05:55:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1624946110000|2021-06-29 05:55:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624946120000|2021-06-29 05:55:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624946140000|2021-06-29 05:55:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1624946150000|2021-06-29 05:55:50|2923.5|2917.5|2924|2918|2924|2918|2923|2917|9
1624946160000|2021-06-29 05:56:00|2924.5|2918.5|2925.5|2919.5|2925.8|2919.8|2924.5|2918.5|7
1624946170000|2021-06-29 05:56:10|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1624946180000|2021-06-29 05:56:20|2924.6|2918.6|2924.3|2918.3|2924.9|2918.9|2924.3|2918.3|7
1624946300000|2021-06-29 05:58:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1624946330000|2021-06-29 05:58:50|2923.1|2917.1|2924.5|2918.5|2924.5|2918.5|2923.1|2917.1|4
1624946340000|2021-06-29 05:59:00|2925|2919|2925.3|2919.3|2925.3|2919.3|2925|2919|2
1624946350000|2021-06-29 05:59:10|2925|2919|2925|2919|2925.3|2919.3|2925|2919|3
1624946360000|2021-06-29 05:59:20|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1624946370000|2021-06-29 05:59:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1624946390000|2021-06-29 05:59:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1624946400000|2021-06-29 06:00:00|2923|2917|2923.8|2917.8|2923.8|2917.8|2922.5|2916.5|7
1624946430000|2021-06-29 06:00:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1624946440000|2021-06-29 06:00:40|2923|2917|2922|2916|2923|2917|2921.8|2915.8|4
1624946450000|2021-06-29 06:00:50|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624946460000|2021-06-29 06:01:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624946500000|2021-06-29 06:01:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1624946530000|2021-06-29 06:02:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1624946540000|2021-06-29 06:02:20|2921.5|2915.5|2921|2915|2921.5|2915.5|2921|2915|2
1624946600000|2021-06-29 06:03:20|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1624946610000|2021-06-29 06:03:30|2920.1|2914.1|2919.5|2913.5|2920.1|2914.1|2919.5|2913.5|2
1624946630000|2021-06-29 06:03:50|2919.3|2913.3|2918.5|2912.5|2919.3|2913.3|2918.5|2912.5|3
1624946660000|2021-06-29 06:04:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624946670000|2021-06-29 06:04:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1624946700000|2021-06-29 06:05:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624946720000|2021-06-29 06:05:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624946730000|2021-06-29 06:05:30|2918.8|2912.8|2919.6|2913.6|2919.6|2913.6|2918.8|2912.8|2
1624946750000|2021-06-29 06:05:50|2919.8|2913.8|2920.4|2914.4|2920.4|2914.4|2919.8|2913.8|2
1624946770000|2021-06-29 06:06:10|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|3
1624946780000|2021-06-29 06:06:20|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624946850000|2021-06-29 06:07:30|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624946860000|2021-06-29 06:07:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1624946870000|2021-06-29 06:07:50|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|5
1624946920000|2021-06-29 06:08:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624946940000|2021-06-29 06:09:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624946970000|2021-06-29 06:09:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1624947010000|2021-06-29 06:10:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624947020000|2021-06-29 06:10:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1624947190000|2021-06-29 06:13:10|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624947200000|2021-06-29 06:13:20|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|2
1624947260000|2021-06-29 06:14:20|2919.3|2913.3|2919|2913|2919.3|2913.3|2919|2913|2
1624947300000|2021-06-29 06:15:00|2918.8|2912.8|2918|2912|2918.8|2912.8|2918|2912|3
1624947370000|2021-06-29 06:16:10|2918.3|2912.3|2918|2912|2918.3|2912.3|2918|2912|2
1624947480000|2021-06-29 06:18:00|2918.1|2912.1|2918.5|2912.5|2918.5|2912.5|2918.1|2912.1|3
1624947500000|2021-06-29 06:18:20|2918.8|2912.8|2919|2913|2919|2913|2918.8|2912.8|2
1624947610000|2021-06-29 06:20:10|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1624947630000|2021-06-29 06:20:30|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1624947640000|2021-06-29 06:20:40|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|2
1624947720000|2021-06-29 06:22:00|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1624947770000|2021-06-29 06:22:50|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1624947780000|2021-06-29 06:23:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624947840000|2021-06-29 06:24:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1624947900000|2021-06-29 06:25:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624947910000|2021-06-29 06:25:10|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1624947920000|2021-06-29 06:25:20|2922|2916|2922.6|2916.6|2922.6|2916.6|2922|2916|2
1624947970000|2021-06-29 06:26:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1624947990000|2021-06-29 06:26:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1624948010000|2021-06-29 06:26:50|2921.4|2915.4|2922.3|2916.3|2922.3|2916.3|2921.4|2915.4|2
1624948200000|2021-06-29 06:30:00|2922.6|2916.6|2922.6|2916.6|2923|2917|2922.6|2916.6|3
1624948210000|2021-06-29 06:30:10|2923|2917|2922.6|2916.6|2923|2917|2922.6|2916.6|2
1624948250000|2021-06-29 06:30:50|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|2
1624948370000|2021-06-29 06:32:50|2922.8|2916.8|2923.8|2917.8|2924|2918|2922.8|2916.8|7
1624948380000|2021-06-29 06:33:00|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1624948400000|2021-06-29 06:33:20|2924|2918|2923.3|2917.3|2924|2918|2923.3|2917.3|2
1624948410000|2021-06-29 06:33:30|2923.4|2917.4|2924|2918|2924|2918|2923.4|2917.4|4
1624948420000|2021-06-29 06:33:40|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1624948440000|2021-06-29 06:34:00|2923|2917|2922.8|2916.8|2923|2917|2922.3|2916.3|4
1624948450000|2021-06-29 06:34:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624948460000|2021-06-29 06:34:20|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922|2916|10
1624948470000|2021-06-29 06:34:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1624948480000|2021-06-29 06:34:40|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921|2915|5
1624948510000|2021-06-29 06:35:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1624948520000|2021-06-29 06:35:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1624948530000|2021-06-29 06:35:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624948540000|2021-06-29 06:35:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1624948550000|2021-06-29 06:35:50|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624948580000|2021-06-29 06:36:20|2921.6|2915.6|2922.4|2916.4|2922.4|2916.4|2921.6|2915.6|4
1624948640000|2021-06-29 06:37:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624948650000|2021-06-29 06:37:30|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|2
1624948680000|2021-06-29 06:38:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624948770000|2021-06-29 06:39:30|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624948790000|2021-06-29 06:39:50|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1624948800000|2021-06-29 06:40:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1624948810000|2021-06-29 06:40:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1624948830000|2021-06-29 06:40:30|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1624948860000|2021-06-29 06:41:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1624948920000|2021-06-29 06:42:00|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1624949000000|2021-06-29 06:43:20|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|3
1624949040000|2021-06-29 06:44:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624949060000|2021-06-29 06:44:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1624949140000|2021-06-29 06:45:40|2922.8|2916.8|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|2
1624949210000|2021-06-29 06:46:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1624949250000|2021-06-29 06:47:30|2922.3|2916.3|2923.3|2917.3|2923.3|2917.3|2922.3|2916.3|3
1624949330000|2021-06-29 06:48:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624949370000|2021-06-29 06:49:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624949380000|2021-06-29 06:49:40|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1624949440000|2021-06-29 06:50:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624949470000|2021-06-29 06:51:10|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624949480000|2021-06-29 06:51:20|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|2
1624949540000|2021-06-29 06:52:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624949550000|2021-06-29 06:52:30|2924.5|2918.5|2923.8|2917.8|2924.5|2918.5|2923.8|2917.8|2
1624949600000|2021-06-29 06:53:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624949620000|2021-06-29 06:53:40|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1624949640000|2021-06-29 06:54:00|2922.6|2916.6|2922.3|2916.3|2922.6|2916.6|2922.3|2916.3|2
1624949660000|2021-06-29 06:54:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1624949670000|2021-06-29 06:54:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1624949680000|2021-06-29 06:54:40|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1624949710000|2021-06-29 06:55:10|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624949740000|2021-06-29 06:55:40|2921.8|2915.8|2921.9|2915.9|2921.9|2915.9|2921.8|2915.8|2
1624949760000|2021-06-29 06:56:00|2922.1|2916.1|2923|2917|2923|2917|2922.1|2916.1|4
1624949800000|2021-06-29 06:56:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624949960000|2021-06-29 06:59:20|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|3
1624949970000|2021-06-29 06:59:30|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624949990000|2021-06-29 06:59:50|2921.9|2915.9|2923.1|2917.1|2923.1|2917.1|2921.9|2915.9|4
1624950000000|2021-06-29 07:00:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624950010000|2021-06-29 07:00:10|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624950020000|2021-06-29 07:00:20|2923|2917|2922.4|2916.4|2923|2917|2922.4|2916.4|2
1624950030000|2021-06-29 07:00:30|2922.1|2916.1|2922.8|2916.8|2922.8|2916.8|2922.1|2916.1|3
1624950040000|2021-06-29 07:00:40|2922.5|2916.5|2921.6|2915.6|2922.5|2916.5|2921.3|2915.3|6
1624950050000|2021-06-29 07:00:50|2921.1|2915.1|2920.9|2914.9|2921.1|2915.1|2920.9|2914.9|2
1624950070000|2021-06-29 07:01:10|2920.6|2914.6|2919.6|2913.6|2920.6|2914.6|2919.4|2913.4|5
1624950080000|2021-06-29 07:01:20|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624950100000|2021-06-29 07:01:40|2918.3|2912.3|2918.6|2912.6|2919|2913|2918.3|2912.3|6
1624950110000|2021-06-29 07:01:50|2919|2913|2920.1|2914.1|2920.1|2914.1|2919|2913|3
1624950120000|2021-06-29 07:02:00|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|2
1624950140000|2021-06-29 07:02:20|2920|2914|2919.9|2913.9|2920|2914|2919.9|2913.9|2
1624950170000|2021-06-29 07:02:50|2919.5|2913.5|2919.3|2913.3|2919.5|2913.5|2919.3|2913.3|2
1624950180000|2021-06-29 07:03:00|2919.5|2913.5|2919.6|2913.6|2919.8|2913.8|2919.5|2913.5|3
1624950190000|2021-06-29 07:03:10|2919.1|2913.1|2918.9|2912.9|2919.1|2913.1|2918.9|2912.9|2
1624950200000|2021-06-29 07:03:20|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624950210000|2021-06-29 07:03:30|2918.6|2912.6|2919.6|2913.6|2919.6|2913.6|2918.6|2912.6|2
1624950220000|2021-06-29 07:03:40|2919.4|2913.4|2918.4|2912.4|2919.4|2913.4|2918.4|2912.4|2
1624950230000|2021-06-29 07:03:50|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624950240000|2021-06-29 07:04:00|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1624950250000|2021-06-29 07:04:10|2919.1|2913.1|2918.9|2912.9|2919.6|2913.6|2918.9|2912.9|4
1624950260000|2021-06-29 07:04:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624950270000|2021-06-29 07:04:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624950300000|2021-06-29 07:05:00|2918.6|2912.6|2919.6|2913.6|2919.9|2913.9|2918.6|2912.6|6
1624950340000|2021-06-29 07:05:40|2919.4|2913.4|2919.1|2913.1|2919.4|2913.4|2919.1|2913.1|2
1624950350000|2021-06-29 07:05:50|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1624950360000|2021-06-29 07:06:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1624950380000|2021-06-29 07:06:20|2919.4|2913.4|2918.6|2912.6|2919.4|2913.4|2918.6|2912.6|2
1624950390000|2021-06-29 07:06:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624950410000|2021-06-29 07:06:50|2918.1|2912.1|2918.4|2912.4|2918.4|2912.4|2918.1|2912.1|2
1624950420000|2021-06-29 07:07:00|2918.1|2912.1|2917.1|2911.1|2918.1|2912.1|2916.6|2910.6|4
1624950430000|2021-06-29 07:07:10|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1624950450000|2021-06-29 07:07:30|2918.4|2912.4|2918.1|2912.1|2918.4|2912.4|2918.1|2912.1|2
1624950470000|2021-06-29 07:07:50|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624950480000|2021-06-29 07:08:00|2917.4|2911.4|2918.1|2912.1|2918.1|2912.1|2917.4|2911.4|3
1624950500000|2021-06-29 07:08:20|2917.9|2911.9|2917.6|2911.6|2917.9|2911.9|2917.6|2911.6|2
1624950510000|2021-06-29 07:08:30|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624950520000|2021-06-29 07:08:40|2917.6|2911.6|2917.4|2911.4|2917.6|2911.6|2916.9|2910.9|3
1624950530000|2021-06-29 07:08:50|2917.6|2911.6|2918.1|2912.1|2918.1|2912.1|2917.6|2911.6|3
1624950550000|2021-06-29 07:09:10|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624950560000|2021-06-29 07:09:20|2917.6|2911.6|2916.9|2910.9|2917.6|2911.6|2916.9|2910.9|2
1624950570000|2021-06-29 07:09:30|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624950590000|2021-06-29 07:09:50|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|2
1624950600000|2021-06-29 07:10:00|2916.4|2910.4|2917|2911|2917.4|2911.4|2916.4|2910.4|4
1624950620000|2021-06-29 07:10:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624950630000|2021-06-29 07:10:30|2917|2911|2917.1|2911.1|2917.1|2911.1|2917|2911|2
1624950640000|2021-06-29 07:10:40|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624950650000|2021-06-29 07:10:50|2917.6|2911.6|2917.5|2911.5|2918|2912|2917.5|2911.5|5
1624950670000|2021-06-29 07:11:10|2917.1|2911.1|2917|2911|2917.1|2911.1|2917|2911|2
1624950680000|2021-06-29 07:11:20|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624950700000|2021-06-29 07:11:40|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624950710000|2021-06-29 07:11:50|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|2
1624950720000|2021-06-29 07:12:00|2918.1|2912.1|2918.5|2912.5|2918.8|2912.8|2917.9|2911.9|4
1624950730000|2021-06-29 07:12:10|2918.8|2912.8|2920.3|2914.3|2920.3|2914.3|2918.8|2912.8|2
1624950740000|2021-06-29 07:12:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|3
1624950750000|2021-06-29 07:12:30|2920.4|2914.4|2920.1|2914.1|2920.4|2914.4|2920.1|2914.1|2
1624950780000|2021-06-29 07:13:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|3
1624950790000|2021-06-29 07:13:10|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1624950840000|2021-06-29 07:14:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1624950850000|2021-06-29 07:14:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1624950860000|2021-06-29 07:14:20|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1624950890000|2021-06-29 07:14:50|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1624950920000|2021-06-29 07:15:20|2917.4|2911.4|2917.5|2911.5|2917.5|2911.5|2917.4|2911.4|2
1624950940000|2021-06-29 07:15:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624950960000|2021-06-29 07:16:00|2917.4|2911.4|2917.6|2911.6|2917.8|2911.8|2917.4|2911.4|4
1624950970000|2021-06-29 07:16:10|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624950980000|2021-06-29 07:16:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624950990000|2021-06-29 07:16:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624951020000|2021-06-29 07:17:00|2917.8|2911.8|2917.3|2911.3|2918|2912|2917.3|2911.3|4
1624951070000|2021-06-29 07:17:50|2916.9|2910.9|2916.1|2910.1|2916.9|2910.9|2916.1|2910.1|4
1624951080000|2021-06-29 07:18:00|2915.6|2909.6|2915|2909|2915.6|2909.6|2915|2909|3
1624951090000|2021-06-29 07:18:10|2915.1|2909.1|2915.3|2909.3|2915.3|2909.3|2915.1|2909.1|2
1624951100000|2021-06-29 07:18:20|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|3
1624951120000|2021-06-29 07:18:40|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|3
1624951190000|2021-06-29 07:19:50|2915.6|2909.6|2914.9|2908.9|2915.6|2909.6|2914.9|2908.9|3
1624951220000|2021-06-29 07:20:20|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624951240000|2021-06-29 07:20:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624951250000|2021-06-29 07:20:50|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1624951260000|2021-06-29 07:21:00|2914.1|2908.1|2914.3|2908.3|2914.3|2908.3|2914.1|2908.1|2
1624951280000|2021-06-29 07:21:20|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1624951360000|2021-06-29 07:22:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624951370000|2021-06-29 07:22:50|2916.5|2910.5|2915.4|2909.4|2916.5|2910.5|2915.4|2909.4|3
1624951380000|2021-06-29 07:23:00|2915|2909|2914.6|2908.6|2915|2909|2914.6|2908.6|5
1624951390000|2021-06-29 07:23:10|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624951420000|2021-06-29 07:23:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624951430000|2021-06-29 07:23:50|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624951440000|2021-06-29 07:24:00|2914.5|2908.5|2914.1|2908.1|2914.5|2908.5|2914.1|2908.1|2
1624951470000|2021-06-29 07:24:30|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1624951490000|2021-06-29 07:24:50|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624951520000|2021-06-29 07:25:20|2915.5|2909.5|2916|2910|2916|2910|2915.5|2909.5|2
1624951540000|2021-06-29 07:25:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1624951550000|2021-06-29 07:25:50|2916|2910|2915.1|2909.1|2916|2910|2915|2909|5
1624951580000|2021-06-29 07:26:20|2914.9|2908.9|2914.1|2908.1|2914.9|2908.9|2914.1|2908.1|2
1624951590000|2021-06-29 07:26:30|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1624951600000|2021-06-29 07:26:40|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624951630000|2021-06-29 07:27:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624951640000|2021-06-29 07:27:20|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624951650000|2021-06-29 07:27:30|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1624951660000|2021-06-29 07:27:40|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624951670000|2021-06-29 07:27:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624951680000|2021-06-29 07:28:00|2914.6|2908.6|2916.3|2910.3|2916.3|2910.3|2914.6|2908.6|2
1624951690000|2021-06-29 07:28:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1624951700000|2021-06-29 07:28:20|2915.8|2909.8|2914.8|2908.8|2915.8|2909.8|2914.8|2908.8|3
1624951710000|2021-06-29 07:28:30|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1624951730000|2021-06-29 07:28:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624951740000|2021-06-29 07:29:00|2916|2910|2916.8|2910.8|2916.8|2910.8|2916|2910|3
1624951760000|2021-06-29 07:29:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1624951780000|2021-06-29 07:29:40|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.4|2910.4|5
1624951790000|2021-06-29 07:29:50|2917|2911|2913.4|2907.4|2917|2911|2913.4|2907.4|4
1624951800000|2021-06-29 07:30:00|2914.1|2908.1|2915.5|2909.5|2915.5|2909.5|2914|2908|3
1624951820000|2021-06-29 07:30:20|2915.8|2909.8|2916|2910|2916.3|2910.3|2915.8|2909.8|3
1624951840000|2021-06-29 07:30:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624951850000|2021-06-29 07:30:50|2916|2910|2916.1|2910.1|2916.1|2910.1|2916|2910|2
1624951860000|2021-06-29 07:31:00|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624951880000|2021-06-29 07:31:20|2915.6|2909.6|2915.1|2909.1|2915.6|2909.6|2915.1|2909.1|3
1624951890000|2021-06-29 07:31:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624951900000|2021-06-29 07:31:40|2915.1|2909.1|2915.4|2909.4|2915.4|2909.4|2915.1|2909.1|2
1624951910000|2021-06-29 07:31:50|2915.8|2909.8|2915.9|2909.9|2916.4|2910.4|2915.8|2909.8|4
1624951970000|2021-06-29 07:32:50|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1624951980000|2021-06-29 07:33:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1624951990000|2021-06-29 07:33:10|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624952000000|2021-06-29 07:33:20|2915.9|2909.9|2916.1|2910.1|2916.1|2910.1|2915.9|2909.9|2
1624952010000|2021-06-29 07:33:30|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624952080000|2021-06-29 07:34:40|2916.1|2910.1|2916.5|2910.5|2916.5|2910.5|2916.1|2910.1|2
1624952120000|2021-06-29 07:35:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624952130000|2021-06-29 07:35:30|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1624952150000|2021-06-29 07:35:50|2916.1|2910.1|2915.6|2909.6|2916.1|2910.1|2915.6|2909.6|3
1624952160000|2021-06-29 07:36:00|2915.4|2909.4|2913.4|2907.4|2915.4|2909.4|2913.4|2907.4|7
1624952170000|2021-06-29 07:36:10|2913.1|2907.1|2914.1|2908.1|2914.1|2908.1|2913.1|2907.1|4
1624952190000|2021-06-29 07:36:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624952200000|2021-06-29 07:36:40|2914.1|2908.1|2914.4|2908.4|2914.4|2908.4|2914.1|2908.1|2
1624952210000|2021-06-29 07:36:50|2914.1|2908.1|2913.4|2907.4|2914.1|2908.1|2913.4|2907.4|3
1624952230000|2021-06-29 07:37:10|2913.6|2907.6|2914.4|2908.4|2914.4|2908.4|2913.6|2907.6|4
1624952260000|2021-06-29 07:37:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|2
1624952280000|2021-06-29 07:38:00|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1624952290000|2021-06-29 07:38:10|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1624952320000|2021-06-29 07:38:40|2916.3|2910.3|2916.9|2910.9|2916.9|2910.9|2916.3|2910.3|3
1624952330000|2021-06-29 07:38:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|3
1624952340000|2021-06-29 07:39:00|2916.9|2910.9|2915.6|2909.6|2916.9|2910.9|2915.6|2909.6|2
1624952350000|2021-06-29 07:39:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1624952390000|2021-06-29 07:39:50|2915.8|2909.8|2915.4|2909.4|2915.8|2909.8|2915.4|2909.4|2
1624952420000|2021-06-29 07:40:20|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1624952430000|2021-06-29 07:40:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624952440000|2021-06-29 07:40:40|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2914.1|2908.1|2
1624952510000|2021-06-29 07:41:50|2913.9|2907.9|2912.6|2906.6|2913.9|2907.9|2912.6|2906.6|2
1624952520000|2021-06-29 07:42:00|2913.4|2907.4|2913.3|2907.3|2913.4|2907.4|2913.1|2907.1|3
1624952530000|2021-06-29 07:42:10|2913.4|2907.4|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|3
1624952540000|2021-06-29 07:42:20|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624952570000|2021-06-29 07:42:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624952580000|2021-06-29 07:43:00|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|2912.4|2906.4|1
1624952590000|2021-06-29 07:43:10|2912.6|2906.6|2913.5|2907.5|2913.5|2907.5|2912.6|2906.6|2
1624952600000|2021-06-29 07:43:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624952620000|2021-06-29 07:43:40|2914|2908|2914.3|2908.3|2914.3|2908.3|2914|2908|2
1624952640000|2021-06-29 07:44:00|2914|2908|2914|2908|2914|2908|2913.8|2907.8|3
1624952690000|2021-06-29 07:44:50|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|4
1624952700000|2021-06-29 07:45:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624952710000|2021-06-29 07:45:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624952730000|2021-06-29 07:45:30|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1624952740000|2021-06-29 07:45:40|2914.5|2908.5|2914|2908|2914.5|2908.5|2914|2908|3
1624952760000|2021-06-29 07:46:00|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624952790000|2021-06-29 07:46:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624952820000|2021-06-29 07:47:00|2914.8|2908.8|2915.3|2909.3|2915.3|2909.3|2914.8|2908.8|2
1624952840000|2021-06-29 07:47:20|2915|2909|2915|2909|2915|2909|2915|2909|1
1624952850000|2021-06-29 07:47:30|2915.1|2909.1|2915.5|2909.5|2915.5|2909.5|2915.1|2909.1|2
1624952870000|2021-06-29 07:47:50|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624952880000|2021-06-29 07:48:00|2915.5|2909.5|2915.5|2909.5|2915.6|2909.6|2915.5|2909.5|3
1624952890000|2021-06-29 07:48:10|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624952930000|2021-06-29 07:48:50|2915|2909|2915|2909|2915|2909|2915|2909|1
1624952940000|2021-06-29 07:49:00|2914.8|2908.8|2912.6|2906.6|2914.8|2908.8|2912.6|2906.6|2
1624952970000|2021-06-29 07:49:30|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1624952990000|2021-06-29 07:49:50|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1624953000000|2021-06-29 07:50:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1624953010000|2021-06-29 07:50:10|2911.9|2905.9|2911.4|2905.4|2911.9|2905.9|2911.4|2905.4|2
1624953030000|2021-06-29 07:50:30|2911|2905|2911.1|2905.1|2911.1|2905.1|2911|2905|2
1624953040000|2021-06-29 07:50:40|2911.4|2905.4|2911.8|2905.8|2911.9|2905.9|2911.4|2905.4|4
1624953090000|2021-06-29 07:51:30|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|2911.9|2905.9|1
1624953150000|2021-06-29 07:52:30|2912.1|2906.1|2912|2906|2912.1|2906.1|2912|2906|2
1624953190000|2021-06-29 07:53:10|2913|2907|2913|2907|2913|2907|2913|2907|1
1624953200000|2021-06-29 07:53:20|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1624953210000|2021-06-29 07:53:30|2913.4|2907.4|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|2
1624953220000|2021-06-29 07:53:40|2914|2908|2914|2908|2914|2908|2914|2908|1
1624953330000|2021-06-29 07:55:30|2913.8|2907.8|2913.4|2907.4|2913.8|2907.8|2913.4|2907.4|2
1624953410000|2021-06-29 07:56:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624953480000|2021-06-29 07:58:00|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624953490000|2021-06-29 07:58:10|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1624953540000|2021-06-29 07:59:00|2913.6|2907.6|2913.1|2907.1|2913.6|2907.6|2913.1|2907.1|2
1624953550000|2021-06-29 07:59:10|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.6|2906.6|3
1624953570000|2021-06-29 07:59:30|2913.1|2907.1|2914.3|2908.3|2914.3|2908.3|2913.1|2907.1|2
1624953590000|2021-06-29 07:59:50|2913.9|2907.9|2912.9|2906.9|2913.9|2907.9|2912.9|2906.9|2
1624953600000|2021-06-29 08:00:00|2912.6|2906.6|2911.9|2905.9|2912.6|2906.6|2911.9|2905.9|2
1624953640000|2021-06-29 08:00:40|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|2911.6|2905.6|1
1624953650000|2021-06-29 08:00:50|2912|2906|2912|2906|2912|2906|2912|2906|1
1624953660000|2021-06-29 08:01:00|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1624953680000|2021-06-29 08:01:20|2912.5|2906.5|2913.3|2907.3|2913.3|2907.3|2912.5|2906.5|2
1624953710000|2021-06-29 08:01:50|2912.8|2906.8|2912.4|2906.4|2912.8|2906.8|2912.4|2906.4|2
1624953720000|2021-06-29 08:02:00|2912.3|2906.3|2912|2906|2912.3|2906.3|2912|2906|2
1624953730000|2021-06-29 08:02:10|2912.6|2906.6|2912|2906|2912.6|2906.6|2912|2906|3
1624953740000|2021-06-29 08:02:20|2912.3|2906.3|2913.3|2907.3|2913.3|2907.3|2912.3|2906.3|6
1624953770000|2021-06-29 08:02:50|2913.1|2907.1|2913.5|2907.5|2913.5|2907.5|2913.1|2907.1|2
1624953830000|2021-06-29 08:03:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624953840000|2021-06-29 08:04:00|2913.4|2907.4|2913.5|2907.5|2913.5|2907.5|2913.4|2907.4|2
1624953850000|2021-06-29 08:04:10|2914.5|2908.5|2916.8|2910.8|2916.8|2910.8|2914.5|2908.5|5
1624953860000|2021-06-29 08:04:20|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624953890000|2021-06-29 08:04:50|2915.6|2909.6|2916.5|2910.5|2916.5|2910.5|2915.6|2909.6|3
1624953910000|2021-06-29 08:05:10|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624953920000|2021-06-29 08:05:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624953950000|2021-06-29 08:05:50|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624954000000|2021-06-29 08:06:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624954030000|2021-06-29 08:07:10|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|2
1624954060000|2021-06-29 08:07:40|2916|2910|2916|2910|2916.1|2910.1|2916|2910|3
1624954100000|2021-06-29 08:08:20|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1624954110000|2021-06-29 08:08:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1624954120000|2021-06-29 08:08:40|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1624954130000|2021-06-29 08:08:50|2916.1|2910.1|2916.5|2910.5|2916.5|2910.5|2916.1|2910.1|2
1624954170000|2021-06-29 08:09:30|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624954190000|2021-06-29 08:09:50|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|2
1624954200000|2021-06-29 08:10:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1624954210000|2021-06-29 08:10:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624954230000|2021-06-29 08:10:30|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|3
1624954250000|2021-06-29 08:10:50|2917.8|2911.8|2918.5|2912.5|2918.5|2912.5|2917.8|2911.8|2
1624954270000|2021-06-29 08:11:10|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|2
1624954280000|2021-06-29 08:11:20|2919.1|2913.1|2917.9|2911.9|2919.1|2913.1|2917.6|2911.6|4
1624954290000|2021-06-29 08:11:30|2918.1|2912.1|2917.9|2911.9|2918.1|2912.1|2917.9|2911.9|2
1624954310000|2021-06-29 08:11:50|2918.1|2912.1|2918.3|2912.3|2918.8|2912.8|2918.1|2912.1|4
1624954330000|2021-06-29 08:12:10|2917.9|2911.9|2917.4|2911.4|2917.9|2911.9|2917.4|2911.4|4
1624954340000|2021-06-29 08:12:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624954360000|2021-06-29 08:12:40|2916.9|2910.9|2915.8|2909.8|2916.9|2910.9|2915.8|2909.8|4
1624954390000|2021-06-29 08:13:10|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624954400000|2021-06-29 08:13:20|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|2915.4|2909.4|1
1624954440000|2021-06-29 08:14:00|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624954460000|2021-06-29 08:14:20|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1624954470000|2021-06-29 08:14:30|2915.4|2909.4|2915|2909|2915.4|2909.4|2915|2909|3
1624954490000|2021-06-29 08:14:50|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1624954500000|2021-06-29 08:15:00|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1624954510000|2021-06-29 08:15:10|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|2
1624954520000|2021-06-29 08:15:20|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624954530000|2021-06-29 08:15:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624954540000|2021-06-29 08:15:40|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2914.3|2908.3|3
1624954550000|2021-06-29 08:15:50|2915|2909|2915.1|2909.1|2915.1|2909.1|2915|2909|2
1624954570000|2021-06-29 08:16:10|2915.4|2909.4|2917.3|2911.3|2917.3|2911.3|2915.4|2909.4|2
1624954580000|2021-06-29 08:16:20|2918.1|2912.1|2918.5|2912.5|2918.5|2912.5|2918.1|2912.1|2
1624954590000|2021-06-29 08:16:30|2918.4|2912.4|2918.3|2912.3|2918.5|2912.5|2918.1|2912.1|5
1624954620000|2021-06-29 08:17:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|4
1624954670000|2021-06-29 08:17:50|2919.4|2913.4|2921.4|2915.4|2921.6|2915.6|2919.4|2913.4|3
1624954680000|2021-06-29 08:18:00|2920.6|2914.6|2920.1|2914.1|2920.6|2914.6|2920.1|2914.1|7
1624954690000|2021-06-29 08:18:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1624954750000|2021-06-29 08:19:10|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|2
1624954760000|2021-06-29 08:19:20|2919.1|2913.1|2919.9|2913.9|2919.9|2913.9|2919.1|2913.1|3
1624954770000|2021-06-29 08:19:30|2919.6|2913.6|2919.5|2913.5|2920|2914|2919.5|2913.5|4
1624954780000|2021-06-29 08:19:40|2919.6|2913.6|2919.5|2913.5|2919.6|2913.6|2919.5|2913.5|2
1624954790000|2021-06-29 08:19:50|2919.6|2913.6|2917.9|2911.9|2919.6|2913.6|2917.9|2911.9|4
1624954810000|2021-06-29 08:20:10|2918|2912|2918.3|2912.3|2918.5|2912.5|2918|2912|3
1624954820000|2021-06-29 08:20:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1624954850000|2021-06-29 08:20:50|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624954860000|2021-06-29 08:21:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624954870000|2021-06-29 08:21:10|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624954880000|2021-06-29 08:21:20|2917.5|2911.5|2917.4|2911.4|2917.5|2911.5|2917.4|2911.4|2
1624954890000|2021-06-29 08:21:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624954900000|2021-06-29 08:21:40|2917|2911|2915.8|2909.8|2917|2911|2915.8|2909.8|2
1624954910000|2021-06-29 08:21:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1624954920000|2021-06-29 08:22:00|2916.3|2910.3|2916.6|2910.6|2916.6|2910.6|2916.3|2910.3|2
1624954960000|2021-06-29 08:22:40|2916.8|2910.8|2916.6|2910.6|2916.8|2910.8|2916.6|2910.6|2
1624954990000|2021-06-29 08:23:10|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|2916.4|2910.4|1
1624955010000|2021-06-29 08:23:30|2916|2910|2915.3|2909.3|2916|2910|2915.3|2909.3|3
1624955030000|2021-06-29 08:23:50|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624955040000|2021-06-29 08:24:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1624955050000|2021-06-29 08:24:10|2916.3|2910.3|2916.8|2910.8|2916.8|2910.8|2916.3|2910.3|2
1624955080000|2021-06-29 08:24:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1624955140000|2021-06-29 08:25:40|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624955230000|2021-06-29 08:27:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1624955260000|2021-06-29 08:27:40|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|2
1624955310000|2021-06-29 08:28:30|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|2917.1|2911.1|1
1624955330000|2021-06-29 08:28:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624955340000|2021-06-29 08:29:00|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624955350000|2021-06-29 08:29:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624955480000|2021-06-29 08:31:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624955550000|2021-06-29 08:32:30|2918.5|2912.5|2918.1|2912.1|2918.5|2912.5|2918.1|2912.1|2
1624955560000|2021-06-29 08:32:40|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1624955640000|2021-06-29 08:34:00|2918|2912|2917.8|2911.8|2918|2912|2917.8|2911.8|2
1624955650000|2021-06-29 08:34:10|2917|2911|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1624955660000|2021-06-29 08:34:20|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2917.1|2911.1|2
1624955720000|2021-06-29 08:35:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1624955750000|2021-06-29 08:35:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624955760000|2021-06-29 08:36:00|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|3
1624956040000|2021-06-29 08:40:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1624956050000|2021-06-29 08:40:50|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2917.1|2911.1|2
1624956060000|2021-06-29 08:41:00|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624956080000|2021-06-29 08:41:20|2917.8|2911.8|2917.6|2911.6|2917.8|2911.8|2917.4|2911.4|4
1624956120000|2021-06-29 08:42:00|2917.1|2911.1|2917.4|2911.4|2917.4|2911.4|2917.1|2911.1|2
1624956150000|2021-06-29 08:42:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624956190000|2021-06-29 08:43:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624956200000|2021-06-29 08:43:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624956230000|2021-06-29 08:43:50|2917|2911|2916.9|2910.9|2917|2911|2916.9|2910.9|2
1624956240000|2021-06-29 08:44:00|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624956250000|2021-06-29 08:44:10|2917.5|2911.5|2917.8|2911.8|2917.8|2911.8|2917.5|2911.5|2
1624956280000|2021-06-29 08:44:40|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1624956290000|2021-06-29 08:44:50|2917.3|2911.3|2917.5|2911.5|2917.5|2911.5|2917.3|2911.3|2
1624956330000|2021-06-29 08:45:30|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1624956340000|2021-06-29 08:45:40|2916.9|2910.9|2916.3|2910.3|2916.9|2910.9|2915.8|2909.8|7
1624956350000|2021-06-29 08:45:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1624956370000|2021-06-29 08:46:10|2916.3|2910.3|2915.6|2909.6|2916.3|2910.3|2915.6|2909.6|4
1624956380000|2021-06-29 08:46:20|2915.3|2909.3|2913.6|2907.6|2915.4|2909.4|2913.4|2907.4|9
1624956390000|2021-06-29 08:46:30|2913.5|2907.5|2913.6|2907.6|2913.9|2907.9|2913.3|2907.3|6
1624956400000|2021-06-29 08:46:40|2913.9|2907.9|2914.3|2908.3|2914.3|2908.3|2913.9|2907.9|2
1624956410000|2021-06-29 08:46:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624956420000|2021-06-29 08:47:00|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.5|2907.5|10
1624956430000|2021-06-29 08:47:10|2913.5|2907.5|2913.6|2907.6|2913.6|2907.6|2913.4|2907.4|3
1624956450000|2021-06-29 08:47:30|2913.8|2907.8|2913.6|2907.6|2913.8|2907.8|2913.6|2907.6|2
1624956460000|2021-06-29 08:47:40|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1624956480000|2021-06-29 08:48:00|2914.4|2908.4|2915.3|2909.3|2915.3|2909.3|2914.4|2908.4|2
1624956490000|2021-06-29 08:48:10|2915|2909|2914.8|2908.8|2915|2909|2914.8|2908.8|2
1624956500000|2021-06-29 08:48:20|2915|2909|2915.1|2909.1|2915.1|2909.1|2915|2909|2
1624956510000|2021-06-29 08:48:30|2915.3|2909.3|2915.8|2909.8|2915.8|2909.8|2915.3|2909.3|2
1624956540000|2021-06-29 08:49:00|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1624956570000|2021-06-29 08:49:30|2916.5|2910.5|2915.9|2909.9|2916.5|2910.5|2915.9|2909.9|2
1624956580000|2021-06-29 08:49:40|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|3
1624956600000|2021-06-29 08:50:00|2916.5|2910.5|2918|2912|2918|2912|2916.5|2910.5|2
1624956640000|2021-06-29 08:50:40|2917.9|2911.9|2917.1|2911.1|2917.9|2911.9|2917.1|2911.1|2
1624956650000|2021-06-29 08:50:50|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|3
1624956660000|2021-06-29 08:51:00|2917.5|2911.5|2916.8|2910.8|2917.5|2911.5|2916.5|2910.5|4
1624956670000|2021-06-29 08:51:10|2916.6|2910.6|2916.4|2910.4|2916.6|2910.6|2916.4|2910.4|2
1624956680000|2021-06-29 08:51:20|2916.5|2910.5|2915.8|2909.8|2916.6|2910.6|2915.8|2909.8|5
1624956690000|2021-06-29 08:51:30|2915.4|2909.4|2915|2909|2915.4|2909.4|2915|2909|2
1624956700000|2021-06-29 08:51:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1624956710000|2021-06-29 08:51:50|2914.4|2908.4|2914.4|2908.4|2914.6|2908.6|2914.1|2908.1|4
1624956720000|2021-06-29 08:52:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1624956740000|2021-06-29 08:52:20|2914.9|2908.9|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|3
1624956750000|2021-06-29 08:52:30|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1624956770000|2021-06-29 08:52:50|2913.9|2907.9|2913.8|2907.8|2913.9|2907.9|2913.8|2907.8|2
1624956800000|2021-06-29 08:53:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1624956830000|2021-06-29 08:53:50|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1624956870000|2021-06-29 08:54:30|2913.8|2907.8|2914|2908|2914.3|2908.3|2913.8|2907.8|4
1624956880000|2021-06-29 08:54:40|2914.3|2908.3|2913.4|2907.4|2914.3|2908.3|2913.4|2907.4|3
1624956890000|2021-06-29 08:54:50|2913.8|2907.8|2913.6|2907.6|2913.8|2907.8|2913.6|2907.6|2
1624956900000|2021-06-29 08:55:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1624956920000|2021-06-29 08:55:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1624956980000|2021-06-29 08:56:20|2914|2908|2914|2908|2914|2908|2914|2908|1
1624956990000|2021-06-29 08:56:30|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624957000000|2021-06-29 08:56:40|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.5|2907.5|2
1624957030000|2021-06-29 08:57:10|2913.6|2907.6|2914|2908|2914|2908|2913.6|2907.6|2
1624957070000|2021-06-29 08:57:50|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624957080000|2021-06-29 08:58:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624957110000|2021-06-29 08:58:30|2913.8|2907.8|2913.5|2907.5|2913.8|2907.8|2913.5|2907.5|2
1624957130000|2021-06-29 08:58:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1624957150000|2021-06-29 08:59:10|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624957160000|2021-06-29 08:59:20|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624957190000|2021-06-29 08:59:50|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624957200000|2021-06-29 09:00:00|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.6|2907.6|7
1624957210000|2021-06-29 09:00:10|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624957220000|2021-06-29 09:00:20|2914.4|2908.4|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|2
1624957240000|2021-06-29 09:00:40|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.8|2907.8|7
1624957260000|2021-06-29 09:01:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1624957270000|2021-06-29 09:01:10|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624957290000|2021-06-29 09:01:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624957380000|2021-06-29 09:03:00|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1624957390000|2021-06-29 09:03:10|2913.9|2907.9|2913.6|2907.6|2914.1|2908.1|2913.6|2907.6|4
1624957400000|2021-06-29 09:03:20|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.1|2907.1|4
1624957410000|2021-06-29 09:03:30|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|2
1624957430000|2021-06-29 09:03:50|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|4
1624957450000|2021-06-29 09:04:10|2913.1|2907.1|2911.1|2905.1|2913.1|2907.1|2911.1|2905.1|10
1624957460000|2021-06-29 09:04:20|2910.6|2904.6|2911.1|2905.1|2911.1|2905.1|2910.6|2904.6|2
1624957470000|2021-06-29 09:04:30|2910.8|2904.8|2910.9|2904.9|2910.9|2904.9|2910.8|2904.8|2
1624957480000|2021-06-29 09:04:40|2910.5|2904.5|2910.9|2904.9|2910.9|2904.9|2910.5|2904.5|2
1624957500000|2021-06-29 09:05:00|2911|2905|2911|2905|2911.6|2905.6|2911|2905|5
1624957510000|2021-06-29 09:05:10|2910.6|2904.6|2910.1|2904.1|2910.6|2904.6|2910.1|2904.1|4
1624957520000|2021-06-29 09:05:20|2910.9|2904.9|2909.4|2903.4|2910.9|2904.9|2909.4|2903.4|9
1624957530000|2021-06-29 09:05:30|2909.1|2903.1|2908.4|2902.4|2909.1|2903.1|2907.6|2901.6|12
1624957540000|2021-06-29 09:05:40|2907.9|2901.9|2907.4|2901.4|2907.9|2901.9|2907.4|2901.4|5
1624957550000|2021-06-29 09:05:50|2907.1|2901.1|2907.1|2901.1|2907.9|2901.9|2907.1|2901.1|7
1624957570000|2021-06-29 09:06:10|2906.6|2900.6|2906.4|2900.4|2906.6|2900.6|2906.4|2900.4|2
1624957580000|2021-06-29 09:06:20|2906.1|2900.1|2906.4|2900.4|2906.6|2900.6|2906.1|2900.1|4
1624957590000|2021-06-29 09:06:30|2906.1|2900.1|2905.1|2899.1|2906.1|2900.1|2905.1|2899.1|5
1624957600000|2021-06-29 09:06:40|2905.6|2899.6|2905.4|2899.4|2905.6|2899.6|2905.1|2899.1|4
1624957610000|2021-06-29 09:06:50|2905.6|2899.6|2906.4|2900.4|2906.4|2900.4|2905.6|2899.6|3
1624957620000|2021-06-29 09:07:00|2906.6|2900.6|2906.9|2900.9|2906.9|2900.9|2906.6|2900.6|2
1624957630000|2021-06-29 09:07:10|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624957640000|2021-06-29 09:07:20|2906.9|2900.9|2908.5|2902.5|2908.5|2902.5|2906.9|2900.9|3
1624957650000|2021-06-29 09:07:30|2908.8|2902.8|2908.1|2902.1|2908.8|2902.8|2908.1|2902.1|3
1624957660000|2021-06-29 09:07:40|2907.9|2901.9|2907.6|2901.6|2907.9|2901.9|2907.6|2901.6|2
1624957670000|2021-06-29 09:07:50|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|2907.5|2901.5|1
1624957690000|2021-06-29 09:08:10|2907.6|2901.6|2908.1|2902.1|2908.1|2902.1|2907.6|2901.6|2
1624957700000|2021-06-29 09:08:20|2908|2902|2908|2902|2908|2902|2908|2902|1
1624957710000|2021-06-29 09:08:30|2907.5|2901.5|2907.6|2901.6|2907.6|2901.6|2907.5|2901.5|2
1624957720000|2021-06-29 09:08:40|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|2907.4|2901.4|1
1624957730000|2021-06-29 09:08:50|2907.1|2901.1|2907|2901|2907.1|2901.1|2906.9|2900.9|4
1624957740000|2021-06-29 09:09:00|2907.3|2901.3|2907.9|2901.9|2907.9|2901.9|2907.3|2901.3|3
1624957750000|2021-06-29 09:09:10|2907.6|2901.6|2906.5|2900.5|2907.6|2901.6|2906.5|2900.5|2
1624957760000|2021-06-29 09:09:20|2906.3|2900.3|2906.6|2900.6|2906.6|2900.6|2906.3|2900.3|2
1624957770000|2021-06-29 09:09:30|2906.4|2900.4|2905.8|2899.8|2906.4|2900.4|2905.8|2899.8|3
1624957780000|2021-06-29 09:09:40|2906|2900|2906.5|2900.5|2906.5|2900.5|2906|2900|3
1624957790000|2021-06-29 09:09:50|2906.3|2900.3|2906.5|2900.5|2906.5|2900.5|2906.3|2900.3|2
1624957800000|2021-06-29 09:10:00|2906.8|2900.8|2906.8|2900.8|2907|2901|2906.5|2900.5|4
1624957810000|2021-06-29 09:10:10|2906.9|2900.9|2907|2901|2907|2901|2906.8|2900.8|3
1624957820000|2021-06-29 09:10:20|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|2906.8|2900.8|1
1624957830000|2021-06-29 09:10:30|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|2906.5|2900.5|1
1624957840000|2021-06-29 09:10:40|2906.8|2900.8|2907|2901|2907|2901|2906.8|2900.8|2
1624957860000|2021-06-29 09:11:00|2906.8|2900.8|2905.9|2899.9|2906.8|2900.8|2905.9|2899.9|2
1624957870000|2021-06-29 09:11:10|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624957890000|2021-06-29 09:11:30|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|2906.4|2900.4|1
1624957910000|2021-06-29 09:11:50|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|2906.6|2900.6|1
1624957940000|2021-06-29 09:12:20|2906.4|2900.4|2905.9|2899.9|2906.4|2900.4|2905.9|2899.9|2
1624957950000|2021-06-29 09:12:30|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|2905.8|2899.8|1
1624957980000|2021-06-29 09:13:00|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|2906.1|2900.1|1
1624958000000|2021-06-29 09:13:20|2906.4|2900.4|2906.6|2900.6|2906.6|2900.6|2906.4|2900.4|2
1624958020000|2021-06-29 09:13:40|2907|2901|2907|2901|2907|2901|2907|2901|1
1624958040000|2021-06-29 09:14:00|2907.3|2901.3|2907.6|2901.6|2907.6|2901.6|2907.3|2901.3|2
1624958070000|2021-06-29 09:14:30|2908|2902|2908.9|2902.9|2908.9|2902.9|2908|2902|2
1624958080000|2021-06-29 09:14:40|2909|2903|2908.8|2902.8|2909|2903|2908.8|2902.8|2
1624958100000|2021-06-29 09:15:00|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|2908.3|2902.3|1
1624958120000|2021-06-29 09:15:20|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|2908.6|2902.6|1
1624958130000|2021-06-29 09:15:30|2908.8|2902.8|2909.6|2903.6|2909.6|2903.6|2908.8|2902.8|3
1624958150000|2021-06-29 09:15:50|2909.8|2903.8|2910.3|2904.3|2910.3|2904.3|2909.8|2903.8|2
1624958160000|2021-06-29 09:16:00|2910.6|2904.6|2909.6|2903.6|2910.6|2904.6|2909.6|2903.6|7
1624958170000|2021-06-29 09:16:10|2910.1|2904.1|2910.4|2904.4|2910.4|2904.4|2910.1|2904.1|2
1624958180000|2021-06-29 09:16:20|2911.1|2905.1|2910.5|2904.5|2911.1|2905.1|2910.5|2904.5|2
1624958190000|2021-06-29 09:16:30|2910.1|2904.1|2910.8|2904.8|2910.8|2904.8|2910.1|2904.1|4
1624958200000|2021-06-29 09:16:40|2911|2905|2911|2905|2911|2905|2911|2905|1
1624958210000|2021-06-29 09:16:50|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2910.4|2904.4|7
1624958220000|2021-06-29 09:17:00|2910.6|2904.6|2910.9|2904.9|2911.4|2905.4|2910.6|2904.6|6
1624958230000|2021-06-29 09:17:10|2910.6|2904.6|2911|2905|2911|2905|2910.1|2904.1|4
1624958240000|2021-06-29 09:17:20|2911.1|2905.1|2911|2905|2911.1|2905.1|2911|2905|2
1624958250000|2021-06-29 09:17:30|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624958260000|2021-06-29 09:17:40|2910.9|2904.9|2910.6|2904.6|2910.9|2904.9|2910.6|2904.6|2
1624958270000|2021-06-29 09:17:50|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.1|2904.1|3
1624958280000|2021-06-29 09:18:00|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958330000|2021-06-29 09:18:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1624958340000|2021-06-29 09:19:00|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|2909.9|2903.9|1
1624958410000|2021-06-29 09:20:10|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624958420000|2021-06-29 09:20:20|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.6|2902.6|4
1624958430000|2021-06-29 09:20:30|2908.9|2902.9|2909.3|2903.3|2909.3|2903.3|2908.9|2902.9|2
1624958450000|2021-06-29 09:20:50|2909.4|2903.4|2910.1|2904.1|2910.1|2904.1|2909.4|2903.4|2
1624958460000|2021-06-29 09:21:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624958490000|2021-06-29 09:21:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1624958550000|2021-06-29 09:22:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958560000|2021-06-29 09:22:40|2910|2904|2910.3|2904.3|2910.3|2904.3|2910|2904|2
1624958580000|2021-06-29 09:23:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624958600000|2021-06-29 09:23:20|2910.8|2904.8|2910.4|2904.4|2910.8|2904.8|2910.4|2904.4|3
1624958610000|2021-06-29 09:23:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958620000|2021-06-29 09:23:40|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|1
1624958700000|2021-06-29 09:25:00|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1624958710000|2021-06-29 09:25:10|2911.1|2905.1|2910.6|2904.6|2911.1|2905.1|2910.6|2904.6|2
1624958740000|2021-06-29 09:25:40|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|2910.9|2904.9|1
1624958750000|2021-06-29 09:25:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958760000|2021-06-29 09:26:00|2910|2904|2910|2904|2910|2904|2910|2904|1
1624958790000|2021-06-29 09:26:30|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|2909.6|2903.6|1
1624958810000|2021-06-29 09:26:50|2910|2904|2910|2904|2910|2904|2910|2904|1
1624958860000|2021-06-29 09:27:40|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958880000|2021-06-29 09:28:00|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|2910.6|2904.6|1
1624958900000|2021-06-29 09:28:20|2910.4|2904.4|2910|2904|2910.4|2904.4|2910|2904|2
1624958910000|2021-06-29 09:28:30|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|1
1624958940000|2021-06-29 09:29:00|2910|2904|2909.6|2903.6|2910|2904|2909.6|2903.6|2
1624958950000|2021-06-29 09:29:10|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.3|2903.3|4
1624958980000|2021-06-29 09:29:40|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|2
1624959000000|2021-06-29 09:30:00|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|2
1624959020000|2021-06-29 09:30:20|2909.4|2903.4|2909.8|2903.8|2909.8|2903.8|2909.4|2903.4|2
1624959030000|2021-06-29 09:30:30|2909.4|2903.4|2909.3|2903.3|2909.4|2903.4|2909.3|2903.3|2
1624959120000|2021-06-29 09:32:00|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|2909.4|2903.4|1
1624959150000|2021-06-29 09:32:30|2909.3|2903.3|2909|2903|2909.3|2903.3|2909|2903|2
1624959160000|2021-06-29 09:32:40|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|2909.1|2903.1|1
1624959190000|2021-06-29 09:33:10|2909.5|2903.5|2909.9|2903.9|2909.9|2903.9|2909|2903|4
1624959220000|2021-06-29 09:33:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|2
1624959250000|2021-06-29 09:34:10|2910.3|2904.3|2909.6|2903.6|2910.3|2904.3|2909.6|2903.6|2
1624959280000|2021-06-29 09:34:40|2909.9|2903.9|2909.6|2903.6|2910.3|2904.3|2909.6|2903.6|5
1624959310000|2021-06-29 09:35:10|2912.9|2906.9|2913.1|2907.1|2913.1|2907.1|2912.9|2906.9|2
1624959350000|2021-06-29 09:35:50|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624959360000|2021-06-29 09:36:00|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624959390000|2021-06-29 09:36:30|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1624959400000|2021-06-29 09:36:40|2913.9|2907.9|2914.1|2908.1|2914.1|2908.1|2913.9|2907.9|2
1624959420000|2021-06-29 09:37:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1624959430000|2021-06-29 09:37:10|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1624959480000|2021-06-29 09:38:00|2913.8|2907.8|2914.4|2908.4|2914.4|2908.4|2913.8|2907.8|2
1624959520000|2021-06-29 09:38:40|2914.5|2908.5|2915|2909|2915|2909|2914.5|2908.5|3
1624959540000|2021-06-29 09:39:00|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|3
1624959570000|2021-06-29 09:39:30|2914.1|2908.1|2914.6|2908.6|2914.6|2908.6|2914.1|2908.1|2
1624959590000|2021-06-29 09:39:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1624959620000|2021-06-29 09:40:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1624959640000|2021-06-29 09:40:40|2915.5|2909.5|2915.8|2909.8|2915.8|2909.8|2915.5|2909.5|2
1624959650000|2021-06-29 09:40:50|2916.3|2910.3|2917.6|2911.6|2917.6|2911.6|2916.3|2910.3|5
1624959670000|2021-06-29 09:41:10|2917.3|2911.3|2915.8|2909.8|2917.3|2911.3|2915.8|2909.8|3
1624959680000|2021-06-29 09:41:20|2915.9|2909.9|2915.4|2909.4|2915.9|2909.9|2915.4|2909.4|3
1624959690000|2021-06-29 09:41:30|2915.6|2909.6|2916|2910|2916|2910|2915.6|2909.6|2
1624959700000|2021-06-29 09:41:40|2916.4|2910.4|2916.3|2910.3|2916.4|2910.4|2916.3|2910.3|2
1624959720000|2021-06-29 09:42:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1624959770000|2021-06-29 09:42:50|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1624959790000|2021-06-29 09:43:10|2917.1|2911.1|2918.3|2912.3|2918.3|2912.3|2917.1|2911.1|2
1624959800000|2021-06-29 09:43:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1624959810000|2021-06-29 09:43:30|2918|2912|2918|2912|2918|2912|2918|2912|1
1624959820000|2021-06-29 09:43:40|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|2917.9|2911.9|1
1624959830000|2021-06-29 09:43:50|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624959940000|2021-06-29 09:45:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1624959950000|2021-06-29 09:45:50|2918.4|2912.4|2918.8|2912.8|2918.8|2912.8|2918.4|2912.4|2
1624959960000|2021-06-29 09:46:00|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|3
1624959970000|2021-06-29 09:46:10|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1624959980000|2021-06-29 09:46:20|2919.6|2913.6|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|2
1624959990000|2021-06-29 09:46:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1624960010000|2021-06-29 09:46:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1624960020000|2021-06-29 09:47:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1624960040000|2021-06-29 09:47:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1624960060000|2021-06-29 09:47:40|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1624960070000|2021-06-29 09:47:50|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1624960080000|2021-06-29 09:48:00|2919.9|2913.9|2920|2914|2920.1|2914.1|2919.9|2913.9|3
1624960090000|2021-06-29 09:48:10|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1624960120000|2021-06-29 09:48:40|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1624960150000|2021-06-29 09:49:10|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1624960160000|2021-06-29 09:49:20|2919.9|2913.9|2921.6|2915.6|2921.6|2915.6|2919.9|2913.9|5
1624960170000|2021-06-29 09:49:30|2921.8|2915.8|2921.9|2915.9|2922|2916|2921.8|2915.8|3
1624960190000|2021-06-29 09:49:50|2921.4|2915.4|2923.3|2917.3|2923.3|2917.3|2921.4|2915.4|2
1624960200000|2021-06-29 09:50:00|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1624960210000|2021-06-29 09:50:10|2923|2917|2924.1|2918.1|2924.1|2918.1|2922.8|2916.8|7
1624960220000|2021-06-29 09:50:20|2924|2918|2923.1|2917.1|2924|2918|2923|2917|3
1624960230000|2021-06-29 09:50:30|2923.4|2917.4|2923|2917|2923.4|2917.4|2923|2917|4
1624960260000|2021-06-29 09:51:00|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1624960310000|2021-06-29 09:51:50|2921.6|2915.6|2921.4|2915.4|2921.6|2915.6|2921.4|2915.4|2
1624960320000|2021-06-29 09:52:00|2921|2915|2919.6|2913.6|2921|2915|2919.6|2913.6|4
1624960330000|2021-06-29 09:52:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1624960340000|2021-06-29 09:52:20|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1624960350000|2021-06-29 09:52:30|2920.6|2914.6|2920.9|2914.9|2920.9|2914.9|2920.6|2914.6|2
1624960360000|2021-06-29 09:52:40|2921.1|2915.1|2921.5|2915.5|2922.3|2916.3|2921.1|2915.1|4
1624960370000|2021-06-29 09:52:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624960410000|2021-06-29 09:53:30|2923.5|2917.5|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|2
1624960420000|2021-06-29 09:53:40|2924.4|2918.4|2924.1|2918.1|2924.4|2918.4|2924.1|2918.1|2
1624960430000|2021-06-29 09:53:50|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.6|2917.6|2
1624960440000|2021-06-29 09:54:00|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1624960460000|2021-06-29 09:54:20|2923.4|2917.4|2923.9|2917.9|2923.9|2917.9|2923.4|2917.4|2
1624960500000|2021-06-29 09:55:00|2924.1|2918.1|2924.6|2918.6|2924.6|2918.6|2924.1|2918.1|2
1624960530000|2021-06-29 09:55:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1624960550000|2021-06-29 09:55:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1624960600000|2021-06-29 09:56:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624960650000|2021-06-29 09:57:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1624960680000|2021-06-29 09:58:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624960770000|2021-06-29 09:59:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1624960790000|2021-06-29 09:59:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624960800000|2021-06-29 10:00:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1624960830000|2021-06-29 10:00:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624960850000|2021-06-29 10:00:50|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624960860000|2021-06-29 10:01:00|2923.6|2917.6|2923.5|2917.5|2923.6|2917.6|2923.4|2917.4|3
1624960900000|2021-06-29 10:01:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624960950000|2021-06-29 10:02:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624960960000|2021-06-29 10:02:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1624960990000|2021-06-29 10:03:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624961010000|2021-06-29 10:03:30|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1624961020000|2021-06-29 10:03:40|2921.9|2915.9|2920.6|2914.6|2921.9|2915.9|2920.3|2914.3|7
1624961050000|2021-06-29 10:04:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624961100000|2021-06-29 10:05:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624961130000|2021-06-29 10:05:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624961150000|2021-06-29 10:05:50|2920.4|2914.4|2920|2914|2920.4|2914.4|2920|2914|2
1624961210000|2021-06-29 10:06:50|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.3|2913.3|5
1624961240000|2021-06-29 10:07:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1624961250000|2021-06-29 10:07:30|2920.6|2914.6|2921.1|2915.1|2921.1|2915.1|2920.6|2914.6|2
1624961290000|2021-06-29 10:08:10|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624961310000|2021-06-29 10:08:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|4
1624961410000|2021-06-29 10:10:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1624961440000|2021-06-29 10:10:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624961450000|2021-06-29 10:10:50|2920.4|2914.4|2920.6|2914.6|2920.6|2914.6|2920.4|2914.4|2
1624961460000|2021-06-29 10:11:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1624961470000|2021-06-29 10:11:10|2920.1|2914.1|2918|2912|2920.1|2914.1|2918|2912|2
1624961510000|2021-06-29 10:11:50|2918.3|2912.3|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|2
1624961520000|2021-06-29 10:12:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624961540000|2021-06-29 10:12:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1624961630000|2021-06-29 10:13:50|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624961670000|2021-06-29 10:14:30|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|2
1624961700000|2021-06-29 10:15:00|2918.5|2912.5|2918.6|2912.6|2918.6|2912.6|2918.5|2912.5|2
1624961730000|2021-06-29 10:15:30|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1624961740000|2021-06-29 10:15:40|2919|2913|2919|2913|2919|2913|2919|2913|1
1624961770000|2021-06-29 10:16:10|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1624961860000|2021-06-29 10:17:40|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1624961880000|2021-06-29 10:18:00|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|4
1624961900000|2021-06-29 10:18:20|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1624961910000|2021-06-29 10:18:30|2919.6|2913.6|2919.9|2913.9|2919.9|2913.9|2919.6|2913.6|2
1624961970000|2021-06-29 10:19:30|2921.3|2915.3|2922.1|2916.1|2922.5|2916.5|2921.3|2915.3|4
1624961980000|2021-06-29 10:19:40|2922|2916|2922.6|2916.6|2922.6|2916.6|2922|2916|2
1624961990000|2021-06-29 10:19:50|2922.9|2916.9|2923.3|2917.3|2923.3|2917.3|2922.9|2916.9|2
1624962000000|2021-06-29 10:20:00|2923.5|2917.5|2922.9|2916.9|2923.5|2917.5|2922.9|2916.9|3
1624962030000|2021-06-29 10:20:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1624962040000|2021-06-29 10:20:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1624962090000|2021-06-29 10:21:30|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624962120000|2021-06-29 10:22:00|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1624962140000|2021-06-29 10:22:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624962170000|2021-06-29 10:22:50|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624962190000|2021-06-29 10:23:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1624962200000|2021-06-29 10:23:20|2922.1|2916.1|2922.4|2916.4|2922.6|2916.6|2922.1|2916.1|4
1624962210000|2021-06-29 10:23:30|2921.9|2915.9|2922.5|2916.5|2922.5|2916.5|2921.9|2915.9|3
1624962280000|2021-06-29 10:24:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1624962310000|2021-06-29 10:25:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624962320000|2021-06-29 10:25:20|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|3
1624962330000|2021-06-29 10:25:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624962350000|2021-06-29 10:25:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1624962360000|2021-06-29 10:26:00|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1624962390000|2021-06-29 10:26:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1624962400000|2021-06-29 10:26:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1624962420000|2021-06-29 10:27:00|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624962430000|2021-06-29 10:27:10|2923|2917|2923|2917|2923|2917|2923|2917|1
1624962440000|2021-06-29 10:27:20|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1624962550000|2021-06-29 10:29:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1624962560000|2021-06-29 10:29:20|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1624962610000|2021-06-29 10:30:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1624962700000|2021-06-29 10:31:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624962750000|2021-06-29 10:32:30|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624962780000|2021-06-29 10:33:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1624962790000|2021-06-29 10:33:10|2923.6|2917.6|2923.5|2917.5|2923.6|2917.6|2923.4|2917.4|3
1624962800000|2021-06-29 10:33:20|2924|2918|2924.9|2918.9|2924.9|2918.9|2924|2918|3
1624962820000|2021-06-29 10:33:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624962840000|2021-06-29 10:34:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624962850000|2021-06-29 10:34:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1624962860000|2021-06-29 10:34:20|2924.6|2918.6|2926.4|2920.4|2926.4|2920.4|2924.6|2918.6|2
1624962870000|2021-06-29 10:34:30|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1624962890000|2021-06-29 10:34:50|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.6|2920.6|2
1624962900000|2021-06-29 10:35:00|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624962930000|2021-06-29 10:35:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1624963000000|2021-06-29 10:36:40|2927.1|2921.1|2928.6|2922.6|2928.6|2922.6|2927.1|2921.1|3
1624963020000|2021-06-29 10:37:00|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|2
1624963030000|2021-06-29 10:37:10|2928.1|2922.1|2928|2922|2928.1|2922.1|2927.8|2921.8|3
1624963040000|2021-06-29 10:37:20|2927.8|2921.8|2926.8|2920.8|2929.4|2923.4|2925.4|2919.4|8
1624963050000|2021-06-29 10:37:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1624963060000|2021-06-29 10:37:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624963090000|2021-06-29 10:38:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1624963110000|2021-06-29 10:38:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1624963120000|2021-06-29 10:38:40|2926.6|2920.6|2926.4|2920.4|2926.6|2920.6|2926.4|2920.4|2
1624963130000|2021-06-29 10:38:50|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624963140000|2021-06-29 10:39:00|2926.9|2920.9|2927.5|2921.5|2927.5|2921.5|2926.9|2920.9|2
1624963150000|2021-06-29 10:39:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624963160000|2021-06-29 10:39:20|2927.3|2921.3|2926.9|2920.9|2927.3|2921.3|2926.9|2920.9|2
1624963170000|2021-06-29 10:39:30|2926.6|2920.6|2927.1|2921.1|2927.1|2921.1|2926.6|2920.6|2
1624963180000|2021-06-29 10:39:40|2927.3|2921.3|2926.9|2920.9|2927.4|2921.4|2926.9|2920.9|3
1624963200000|2021-06-29 10:40:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1624963220000|2021-06-29 10:40:20|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2926.8|2920.8|5
1624963230000|2021-06-29 10:40:30|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624963240000|2021-06-29 10:40:40|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1624963250000|2021-06-29 10:40:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1624963290000|2021-06-29 10:41:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1624963300000|2021-06-29 10:41:40|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2926.6|2920.6|3
1624963310000|2021-06-29 10:41:50|2928|2922|2927|2921|2928|2922|2927|2921|2
1624963340000|2021-06-29 10:42:20|2926.8|2920.8|2928.1|2922.1|2928.1|2922.1|2926.8|2920.8|5
1624963380000|2021-06-29 10:43:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1624963420000|2021-06-29 10:43:40|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2928.8|2922.8|2
1624963470000|2021-06-29 10:44:30|2928.8|2922.8|2927.1|2921.1|2928.8|2922.8|2927|2921|3
1624963580000|2021-06-29 10:46:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624963630000|2021-06-29 10:47:10|2928.6|2922.6|2930.5|2924.5|2930.5|2924.5|2928.6|2922.6|4
1624963640000|2021-06-29 10:47:20|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1624963650000|2021-06-29 10:47:30|2930.9|2924.9|2932.4|2926.4|2932.4|2926.4|2930.9|2924.9|2
1624963660000|2021-06-29 10:47:40|2932.3|2926.3|2934.6|2928.6|2934.6|2928.6|2932.3|2926.3|5
1624963670000|2021-06-29 10:47:50|2934.4|2928.4|2933.1|2927.1|2935.4|2929.4|2932.9|2926.9|8
1624963680000|2021-06-29 10:48:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1624963690000|2021-06-29 10:48:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1624963700000|2021-06-29 10:48:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1624963730000|2021-06-29 10:48:50|2935.1|2929.1|2935.5|2929.5|2935.5|2929.5|2934.9|2928.9|3
1624963740000|2021-06-29 10:49:00|2936.9|2930.9|2937|2931|2937|2931|2936.9|2930.9|2
1624963750000|2021-06-29 10:49:10|2937.3|2931.3|2937.6|2931.6|2937.9|2931.9|2937.3|2931.3|3
1624963800000|2021-06-29 10:50:00|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|2
1624963850000|2021-06-29 10:50:50|2936.5|2930.5|2935.1|2929.1|2936.5|2930.5|2935.1|2929.1|4
1624963860000|2021-06-29 10:51:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1624963880000|2021-06-29 10:51:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1624963900000|2021-06-29 10:51:40|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2932.9|2926.9|5
1624963920000|2021-06-29 10:52:00|2933.1|2927.1|2932.9|2926.9|2933.1|2927.1|2932.9|2926.9|2
1624963930000|2021-06-29 10:52:10|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1624963940000|2021-06-29 10:52:20|2931.9|2925.9|2931.4|2925.4|2931.9|2925.9|2931.4|2925.4|3
1624963960000|2021-06-29 10:52:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1624963970000|2021-06-29 10:52:50|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|3
1624963980000|2021-06-29 10:53:00|2931.1|2925.1|2931.5|2925.5|2931.5|2925.5|2931.1|2925.1|2
1624963990000|2021-06-29 10:53:10|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1624964070000|2021-06-29 10:54:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1624964100000|2021-06-29 10:55:00|2932.6|2926.6|2933.9|2927.9|2933.9|2927.9|2932.6|2926.6|2
1624964170000|2021-06-29 10:56:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1624964200000|2021-06-29 10:56:40|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1624964210000|2021-06-29 10:56:50|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1624964230000|2021-06-29 10:57:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1624964250000|2021-06-29 10:57:30|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934.4|2928.4|2
1624964260000|2021-06-29 10:57:40|2933.8|2927.8|2932.3|2926.3|2933.8|2927.8|2932.3|2926.3|2
1624964280000|2021-06-29 10:58:00|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1624964290000|2021-06-29 10:58:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1624964310000|2021-06-29 10:58:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1624964340000|2021-06-29 10:59:00|2931.1|2925.1|2931.5|2925.5|2931.5|2925.5|2931.1|2925.1|2
1624964350000|2021-06-29 10:59:10|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1624964370000|2021-06-29 10:59:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1624964380000|2021-06-29 10:59:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1624964400000|2021-06-29 11:00:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1624964430000|2021-06-29 11:00:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1624964450000|2021-06-29 11:00:50|2931|2925|2930.3|2924.3|2931|2925|2930.3|2924.3|2
1624964470000|2021-06-29 11:01:10|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1624964490000|2021-06-29 11:01:30|2928.9|2922.9|2929.1|2923.1|2929.1|2923.1|2928.9|2922.9|3
1624964500000|2021-06-29 11:01:40|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1624964510000|2021-06-29 11:01:50|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.6|2922.6|4
1624964550000|2021-06-29 11:02:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1624964590000|2021-06-29 11:03:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1624964600000|2021-06-29 11:03:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1624964610000|2021-06-29 11:03:30|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1624964620000|2021-06-29 11:03:40|2929.6|2923.6|2929|2923|2929.6|2923.6|2929|2923|2
1624964660000|2021-06-29 11:04:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1624964680000|2021-06-29 11:04:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1624964720000|2021-06-29 11:05:20|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1624964730000|2021-06-29 11:05:30|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1624964750000|2021-06-29 11:05:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1624964760000|2021-06-29 11:06:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1624964780000|2021-06-29 11:06:20|2926.6|2920.6|2927|2921|2927|2921|2926.6|2920.6|3
1624964790000|2021-06-29 11:06:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1624964810000|2021-06-29 11:06:50|2927.4|2921.4|2927.8|2921.8|2927.8|2921.8|2927.4|2921.4|4
1624964830000|2021-06-29 11:07:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1624964850000|2021-06-29 11:07:30|2927.6|2921.6|2927.8|2921.8|2927.8|2921.8|2927.6|2921.6|2
1624964880000|2021-06-29 11:08:00|2928.1|2922.1|2928.6|2922.6|2928.6|2922.6|2928.1|2922.1|2
1624964940000|2021-06-29 11:09:00|2928.5|2922.5|2928.4|2922.4|2928.5|2922.5|2928.4|2922.4|2
1624964950000|2021-06-29 11:09:10|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1624964980000|2021-06-29 11:09:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1624965000000|2021-06-29 11:10:00|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1624965010000|2021-06-29 11:10:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1624965020000|2021-06-29 11:10:20|2927.4|2921.4|2926.6|2920.6|2927.4|2921.4|2926.6|2920.6|3
1624965030000|2021-06-29 11:10:30|2926.3|2920.3|2925.9|2919.9|2926.3|2920.3|2925.9|2919.9|2
1624965040000|2021-06-29 11:10:40|2926.1|2920.1|2926.4|2920.4|2926.4|2920.4|2925.9|2919.9|4
1624965050000|2021-06-29 11:10:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1624965060000|2021-06-29 11:11:00|2926.6|2920.6|2926.8|2920.8|2926.8|2920.8|2926.6|2920.6|2
1624965080000|2021-06-29 11:11:20|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1624965090000|2021-06-29 11:11:30|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.4|2921.4|2
1624965100000|2021-06-29 11:11:40|2927.9|2921.9|2928.5|2922.5|2928.5|2922.5|2927.9|2921.9|2
1624965120000|2021-06-29 11:12:00|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1624965130000|2021-06-29 11:12:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1624965190000|2021-06-29 11:13:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1624965210000|2021-06-29 11:13:30|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2928.1|2922.1|2
1624965220000|2021-06-29 11:13:40|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1624965230000|2021-06-29 11:13:50|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1624965240000|2021-06-29 11:14:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1624965250000|2021-06-29 11:14:10|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624965260000|2021-06-29 11:14:20|2926.4|2920.4|2926.3|2920.3|2926.4|2920.4|2926.3|2920.3|2
1624965290000|2021-06-29 11:14:50|2926|2920|2926.1|2920.1|2926.1|2920.1|2925.3|2919.3|4
1624965300000|2021-06-29 11:15:00|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|2
1624965310000|2021-06-29 11:15:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1624965330000|2021-06-29 11:15:30|2926|2920|2926.8|2920.8|2927.5|2921.5|2925.9|2919.9|8
1624965350000|2021-06-29 11:15:50|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|2
1624965360000|2021-06-29 11:16:00|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1624965380000|2021-06-29 11:16:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624965390000|2021-06-29 11:16:30|2926.4|2920.4|2926.1|2920.1|2926.4|2920.4|2925.9|2919.9|3
1624965410000|2021-06-29 11:16:50|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2926.4|2920.4|2
1624965420000|2021-06-29 11:17:00|2927|2921|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|4
1624965430000|2021-06-29 11:17:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1624965440000|2021-06-29 11:17:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1624965460000|2021-06-29 11:17:40|2927.4|2921.4|2927.9|2921.9|2927.9|2921.9|2927.4|2921.4|3
1624965470000|2021-06-29 11:17:50|2927.5|2921.5|2926.3|2920.3|2927.5|2921.5|2926.3|2920.3|4
1624965480000|2021-06-29 11:18:00|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|3
1624965490000|2021-06-29 11:18:10|2926.9|2920.9|2926.1|2920.1|2926.9|2920.9|2925.9|2919.9|4
1624965500000|2021-06-29 11:18:20|2926.3|2920.3|2924.5|2918.5|2926.3|2920.3|2924.3|2918.3|5
1624965520000|2021-06-29 11:18:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624965530000|2021-06-29 11:18:50|2924|2918|2923.3|2917.3|2924|2918|2923.3|2917.3|2
1624965550000|2021-06-29 11:19:10|2923.1|2917.1|2923.4|2917.4|2923.4|2917.4|2923.1|2917.1|2
1624965560000|2021-06-29 11:19:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1624965590000|2021-06-29 11:19:50|2923|2917|2921|2915|2923|2917|2921|2915|2
1624965600000|2021-06-29 11:20:00|2921.3|2915.3|2921.4|2915.4|2921.4|2915.4|2921.3|2915.3|2
1624965630000|2021-06-29 11:20:30|2921.3|2915.3|2920.6|2914.6|2921.3|2915.3|2920.6|2914.6|4
1624965640000|2021-06-29 11:20:40|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1624965650000|2021-06-29 11:20:50|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1624965680000|2021-06-29 11:21:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624965690000|2021-06-29 11:21:30|2921.1|2915.1|2921|2915|2921.1|2915.1|2921|2915|2
1624965700000|2021-06-29 11:21:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1624965760000|2021-06-29 11:22:40|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|2920.6|2914.6|1
1624965790000|2021-06-29 11:23:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1624965810000|2021-06-29 11:23:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1624965820000|2021-06-29 11:23:40|2920.3|2914.3|2920.5|2914.5|2920.6|2914.6|2920.3|2914.3|3
1624965840000|2021-06-29 11:24:00|2920.1|2914.1|2919.5|2913.5|2920.1|2914.1|2919.5|2913.5|3
1624965850000|2021-06-29 11:24:10|2918.4|2912.4|2919|2913|2919|2913|2918.1|2912.1|3
1624965940000|2021-06-29 11:25:40|2919.3|2913.3|2920.5|2914.5|2920.5|2914.5|2919.3|2913.3|2
1624965960000|2021-06-29 11:26:00|2920.6|2914.6|2921|2915|2921|2915|2920.6|2914.6|2
1624965980000|2021-06-29 11:26:20|2921.4|2915.4|2921.8|2915.8|2922|2916|2921.4|2915.4|3
1624966000000|2021-06-29 11:26:40|2922|2916|2922.4|2916.4|2922.5|2916.5|2922|2916|3
1624966020000|2021-06-29 11:27:00|2922|2916|2921|2915|2922|2916|2921|2915|2
1624966050000|2021-06-29 11:27:30|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.4|2915.4|2
1624966060000|2021-06-29 11:27:40|2922.1|2916.1|2923.8|2917.8|2923.8|2917.8|2922.1|2916.1|3
1624966070000|2021-06-29 11:27:50|2923.6|2917.6|2924.1|2918.1|2924.1|2918.1|2923.1|2917.1|5
1624966080000|2021-06-29 11:28:00|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1624966090000|2021-06-29 11:28:10|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624966100000|2021-06-29 11:28:20|2923.1|2917.1|2923.9|2917.9|2923.9|2917.9|2923.1|2917.1|3
1624966120000|2021-06-29 11:28:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624966130000|2021-06-29 11:28:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1624966140000|2021-06-29 11:29:00|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|2
1624966190000|2021-06-29 11:29:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1624966200000|2021-06-29 11:30:00|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1624966220000|2021-06-29 11:30:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1624966230000|2021-06-29 11:30:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624966260000|2021-06-29 11:31:00|2925.1|2919.1|2925.8|2919.8|2925.8|2919.8|2925.1|2919.1|3
1624966300000|2021-06-29 11:31:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1624966340000|2021-06-29 11:32:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1624966360000|2021-06-29 11:32:40|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|2
1624966370000|2021-06-29 11:32:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624966400000|2021-06-29 11:33:20|2923.9|2917.9|2924.4|2918.4|2924.4|2918.4|2923.9|2917.9|3
1624966410000|2021-06-29 11:33:30|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1624966420000|2021-06-29 11:33:40|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1624966430000|2021-06-29 11:33:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1624966450000|2021-06-29 11:34:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624966500000|2021-06-29 11:35:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624966540000|2021-06-29 11:35:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624966550000|2021-06-29 11:35:50|2925.6|2919.6|2925.8|2919.8|2926.1|2920.1|2925.6|2919.6|4
1624966580000|2021-06-29 11:36:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1624966600000|2021-06-29 11:36:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624966650000|2021-06-29 11:37:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1624966660000|2021-06-29 11:37:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1624966680000|2021-06-29 11:38:00|2926|2920|2926.1|2920.1|2926.1|2920.1|2926|2920|2
1624966690000|2021-06-29 11:38:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1624966710000|2021-06-29 11:38:30|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1624966740000|2021-06-29 11:39:00|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1624966800000|2021-06-29 11:40:00|2925.1|2919.1|2925.4|2919.4|2925.4|2919.4|2925.1|2919.1|2
1624966810000|2021-06-29 11:40:10|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|2
1624966830000|2021-06-29 11:40:30|2925.8|2919.8|2925.6|2919.6|2925.8|2919.8|2925.6|2919.6|2
1624966930000|2021-06-29 11:42:10|2925.9|2919.9|2927.1|2921.1|2927.1|2921.1|2925.9|2919.9|5
1624966940000|2021-06-29 11:42:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624967010000|2021-06-29 11:43:30|2928.1|2922.1|2927|2921|2928.6|2922.6|2927|2921|6
1624967050000|2021-06-29 11:44:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1624967090000|2021-06-29 11:44:50|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1624967100000|2021-06-29 11:45:00|2927.4|2921.4|2927|2921|2927.4|2921.4|2927|2921|2
1624967110000|2021-06-29 11:45:10|2928.1|2922.1|2928.9|2922.9|2929.1|2923.1|2928.1|2922.1|4
1624967140000|2021-06-29 11:45:40|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1624967160000|2021-06-29 11:46:00|2928.6|2922.6|2928.9|2922.9|2928.9|2922.9|2928.6|2922.6|2
1624967170000|2021-06-29 11:46:10|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1624967180000|2021-06-29 11:46:20|2929|2923|2927.5|2921.5|2929|2923|2927|2921|3
1624967190000|2021-06-29 11:46:30|2927.8|2921.8|2925.6|2919.6|2927.8|2921.8|2925.6|2919.6|5
1624967200000|2021-06-29 11:46:40|2925.8|2919.8|2926.4|2920.4|2926.4|2920.4|2925.8|2919.8|2
1624967210000|2021-06-29 11:46:50|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1624967220000|2021-06-29 11:47:00|2925.9|2919.9|2925.1|2919.1|2925.9|2919.9|2925.1|2919.1|3
1624967230000|2021-06-29 11:47:10|2925.4|2919.4|2925.6|2919.6|2925.6|2919.6|2925.4|2919.4|2
1624967240000|2021-06-29 11:47:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1624967260000|2021-06-29 11:47:40|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1624967270000|2021-06-29 11:47:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624967330000|2021-06-29 11:48:50|2925.3|2919.3|2924.4|2918.4|2925.3|2919.3|2924.4|2918.4|2
1624967350000|2021-06-29 11:49:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1624967360000|2021-06-29 11:49:20|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1624967370000|2021-06-29 11:49:30|2924.9|2918.9|2925.1|2919.1|2925.1|2919.1|2924.9|2918.9|2
1624967390000|2021-06-29 11:49:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624967400000|2021-06-29 11:50:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624967410000|2021-06-29 11:50:10|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624967420000|2021-06-29 11:50:20|2925.9|2919.9|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|4
1624967430000|2021-06-29 11:50:30|2926|2920|2926|2920|2926.4|2920.4|2926|2920|4
1624967440000|2021-06-29 11:50:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1624967450000|2021-06-29 11:50:50|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1624967460000|2021-06-29 11:51:00|2926.6|2920.6|2928.8|2922.8|2928.8|2922.8|2926.6|2920.6|7
1624967470000|2021-06-29 11:51:10|2929|2923|2929.6|2923.6|2929.6|2923.6|2929|2923|6
1624967480000|2021-06-29 11:51:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1624967490000|2021-06-29 11:51:30|2930.4|2924.4|2930.3|2924.3|2930.6|2924.6|2930|2924|6
1624967500000|2021-06-29 11:51:40|2930.5|2924.5|2931.1|2925.1|2931.4|2925.4|2930.5|2924.5|5
1624967510000|2021-06-29 11:51:50|2931.4|2925.4|2931.6|2925.6|2931.9|2925.9|2931.4|2925.4|3
1624967520000|2021-06-29 11:52:00|2931.9|2925.9|2932.4|2926.4|2932.4|2926.4|2931.9|2925.9|3
1624967530000|2021-06-29 11:52:10|2932.5|2926.5|2933.6|2927.6|2933.6|2927.6|2932.5|2926.5|4
1624967540000|2021-06-29 11:52:20|2933.9|2927.9|2934.8|2928.8|2935.1|2929.1|2933.9|2927.9|7
1624967550000|2021-06-29 11:52:30|2934.6|2928.6|2933.8|2927.8|2934.6|2928.6|2933.8|2927.8|8
1624967560000|2021-06-29 11:52:40|2933.5|2927.5|2934.4|2928.4|2934.4|2928.4|2933.5|2927.5|4
1624967570000|2021-06-29 11:52:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1624967580000|2021-06-29 11:53:00|2934.9|2928.9|2935|2929|2935|2929|2934.5|2928.5|5
1624967590000|2021-06-29 11:53:10|2934.9|2928.9|2933.8|2927.8|2934.9|2928.9|2933.8|2927.8|7
1624967600000|2021-06-29 11:53:20|2933.4|2927.4|2932.6|2926.6|2933.5|2927.5|2932.6|2926.6|10
1624967610000|2021-06-29 11:53:30|2932.9|2926.9|2933.6|2927.6|2933.9|2927.9|2932.9|2926.9|8
1624967620000|2021-06-29 11:53:40|2933.9|2927.9|2933.5|2927.5|2933.9|2927.9|2933.4|2927.4|7
1624967630000|2021-06-29 11:53:50|2933.6|2927.6|2933.8|2927.8|2933.9|2927.9|2933.4|2927.4|6
1624967640000|2021-06-29 11:54:00|2933.6|2927.6|2931.6|2925.6|2933.6|2927.6|2931.6|2925.6|6
1624967650000|2021-06-29 11:54:10|2931.4|2925.4|2930.5|2924.5|2931.4|2925.4|2930.3|2924.3|6
1624967660000|2021-06-29 11:54:20|2930.8|2924.8|2930.9|2924.9|2931|2925|2930.4|2924.4|6
1624967670000|2021-06-29 11:54:30|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|5
1624967680000|2021-06-29 11:54:40|2930.9|2924.9|2930.5|2924.5|2931.4|2925.4|2930.5|2924.5|4
1624967690000|2021-06-29 11:54:50|2930.3|2924.3|2930.6|2924.6|2930.9|2924.9|2930.3|2924.3|5
1624967700000|2021-06-29 11:55:00|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1624967710000|2021-06-29 11:55:10|2929.6|2923.6|2928.9|2922.9|2929.6|2923.6|2928.9|2922.9|4
1624967720000|2021-06-29 11:55:20|2928.8|2922.8|2929.1|2923.1|2929.1|2923.1|2928.8|2922.8|2
1624967740000|2021-06-29 11:55:40|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2928.6|2922.6|2
1624967750000|2021-06-29 11:55:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1624967760000|2021-06-29 11:56:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1624967770000|2021-06-29 11:56:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1624967780000|2021-06-29 11:56:20|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|4
1624967790000|2021-06-29 11:56:30|2928.5|2922.5|2927.9|2921.9|2928.5|2922.5|2927.5|2921.5|8
1624967800000|2021-06-29 11:56:40|2927.6|2921.6|2927.3|2921.3|2927.6|2921.6|2926.9|2920.9|6
1624967810000|2021-06-29 11:56:50|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|2
1624967830000|2021-06-29 11:57:10|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624967850000|2021-06-29 11:57:30|2927.6|2921.6|2928.9|2922.9|2929.1|2923.1|2927.6|2921.6|5
1624967870000|2021-06-29 11:57:50|2929.1|2923.1|2928.5|2922.5|2929.1|2923.1|2928.5|2922.5|4
1624967880000|2021-06-29 11:58:00|2928.6|2922.6|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|2
1624967890000|2021-06-29 11:58:10|2928.5|2922.5|2928.9|2922.9|2928.9|2922.9|2928.5|2922.5|3
1624967900000|2021-06-29 11:58:20|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.9|2922.9|2
1624967920000|2021-06-29 11:58:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1624967940000|2021-06-29 11:59:00|2928.9|2922.9|2928.4|2922.4|2928.9|2922.9|2928.4|2922.4|2
1624967950000|2021-06-29 11:59:10|2928.5|2922.5|2928.6|2922.6|2928.6|2922.6|2928.3|2922.3|3
1624967960000|2021-06-29 11:59:20|2929|2923|2929.6|2923.6|2929.6|2923.6|2929|2923|3
1624967970000|2021-06-29 11:59:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2928.6|2922.6|5
1624967980000|2021-06-29 11:59:40|2928.9|2922.9|2928.9|2922.9|2929.4|2923.4|2928.6|2922.6|7
1624968000000|2021-06-29 12:00:00|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1624968010000|2021-06-29 12:00:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1624968020000|2021-06-29 12:00:20|2929|2923|2928.5|2922.5|2929.8|2923.8|2928.5|2922.5|6
1624968030000|2021-06-29 12:00:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1624968040000|2021-06-29 12:00:40|2929|2923|2929.4|2923.4|2929.4|2923.4|2929|2923|3
1624968060000|2021-06-29 12:01:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624968070000|2021-06-29 12:01:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|3
1624968080000|2021-06-29 12:01:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624968100000|2021-06-29 12:01:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|3
1624968120000|2021-06-29 12:02:00|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624968130000|2021-06-29 12:02:10|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2928.9|2922.9|3
1624968140000|2021-06-29 12:02:20|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1624968150000|2021-06-29 12:02:30|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|2
1624968160000|2021-06-29 12:02:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1624968180000|2021-06-29 12:03:00|2930.3|2924.3|2931.3|2925.3|2931.6|2925.6|2930.3|2924.3|9
1624968190000|2021-06-29 12:03:10|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|2
1624968210000|2021-06-29 12:03:30|2930.1|2924.1|2929.8|2923.8|2930.9|2924.9|2929.8|2923.8|8
1624968230000|2021-06-29 12:03:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1624968240000|2021-06-29 12:04:00|2930.4|2924.4|2930.9|2924.9|2931.1|2925.1|2930.4|2924.4|5
1624968250000|2021-06-29 12:04:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1624968270000|2021-06-29 12:04:30|2931.4|2925.4|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|3
1624968290000|2021-06-29 12:04:50|2931.6|2925.6|2931.9|2925.9|2932.1|2926.1|2931.6|2925.6|3
1624968300000|2021-06-29 12:05:00|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|2
1624968310000|2021-06-29 12:05:10|2931.6|2925.6|2931.1|2925.1|2931.6|2925.6|2931.1|2925.1|2
1624968330000|2021-06-29 12:05:30|2931.6|2925.6|2931.3|2925.3|2931.6|2925.6|2931.3|2925.3|2
1624968340000|2021-06-29 12:05:40|2931|2925|2929.9|2923.9|2931|2925|2929.9|2923.9|3
1624968350000|2021-06-29 12:05:50|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1624968360000|2021-06-29 12:06:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1624968370000|2021-06-29 12:06:10|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1624968380000|2021-06-29 12:06:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1624968390000|2021-06-29 12:06:30|2928.8|2922.8|2928.3|2922.3|2928.9|2922.9|2928.3|2922.3|5
1624968400000|2021-06-29 12:06:40|2927.9|2921.9|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|5
1624968410000|2021-06-29 12:06:50|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|4
1624968420000|2021-06-29 12:07:00|2929.8|2923.8|2928.3|2922.3|2929.8|2923.8|2928.3|2922.3|4
1624968430000|2021-06-29 12:07:10|2928.5|2922.5|2929.4|2923.4|2929.4|2923.4|2928.5|2922.5|7
1624968440000|2021-06-29 12:07:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1624968450000|2021-06-29 12:07:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1624968470000|2021-06-29 12:07:50|2929.8|2923.8|2929.4|2923.4|2929.8|2923.8|2929.3|2923.3|6
1624968480000|2021-06-29 12:08:00|2930.1|2924.1|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1624968490000|2021-06-29 12:08:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1624968500000|2021-06-29 12:08:20|2930.4|2924.4|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|3
1624968510000|2021-06-29 12:08:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1624968530000|2021-06-29 12:08:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1624968540000|2021-06-29 12:09:00|2930|2924|2929.9|2923.9|2930|2924|2929.9|2923.9|2
1624968560000|2021-06-29 12:09:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1624968570000|2021-06-29 12:09:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1624968580000|2021-06-29 12:09:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1624968590000|2021-06-29 12:09:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1624968600000|2021-06-29 12:10:00|2930.3|2924.3|2929.9|2923.9|2930.8|2924.8|2929.9|2923.9|5
1624968610000|2021-06-29 12:10:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|4
1624968620000|2021-06-29 12:10:20|2930.9|2924.9|2930.4|2924.4|2930.9|2924.9|2930.4|2924.4|3
1624968630000|2021-06-29 12:10:30|2930.6|2924.6|2931.4|2925.4|2931.4|2925.4|2930.6|2924.6|2
1624968650000|2021-06-29 12:10:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1624968660000|2021-06-29 12:11:00|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|5
1624968680000|2021-06-29 12:11:20|2932.3|2926.3|2931.4|2925.4|2932.3|2926.3|2931.4|2925.4|5
1624968690000|2021-06-29 12:11:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1624968700000|2021-06-29 12:11:40|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1624968710000|2021-06-29 12:11:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1624968720000|2021-06-29 12:12:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1624968740000|2021-06-29 12:12:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1624968750000|2021-06-29 12:12:30|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1624968760000|2021-06-29 12:12:40|2932.5|2926.5|2932.4|2926.4|2932.5|2926.5|2932|2926|5
1624968770000|2021-06-29 12:12:50|2932.6|2926.6|2933.4|2927.4|2933.4|2927.4|2932.6|2926.6|4
1624968780000|2021-06-29 12:13:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1624968790000|2021-06-29 12:13:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1624968800000|2021-06-29 12:13:20|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1624968810000|2021-06-29 12:13:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1624968820000|2021-06-29 12:13:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1624968830000|2021-06-29 12:13:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1624968840000|2021-06-29 12:14:00|2934.8|2928.8|2935.1|2929.1|2935.6|2929.6|2934.8|2928.8|4
1624968860000|2021-06-29 12:14:20|2935|2929|2935.4|2929.4|2935.4|2929.4|2934.8|2928.8|4
1624968870000|2021-06-29 12:14:30|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1624968880000|2021-06-29 12:14:40|2935.8|2929.8|2936.9|2930.9|2936.9|2930.9|2935.8|2929.8|4
1624968890000|2021-06-29 12:14:50|2936.6|2930.6|2936.3|2930.3|2936.6|2930.6|2936.3|2930.3|4
1624968900000|2021-06-29 12:15:00|2936.5|2930.5|2936.4|2930.4|2936.5|2930.5|2936.3|2930.3|4
1624968910000|2021-06-29 12:15:10|2936.6|2930.6|2937.3|2931.3|2937.3|2931.3|2936.6|2930.6|3
1624968920000|2021-06-29 12:15:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1624968930000|2021-06-29 12:15:30|2937.1|2931.1|2936.1|2930.1|2937.1|2931.1|2935.9|2929.9|5
1624968940000|2021-06-29 12:15:40|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|3
1624968960000|2021-06-29 12:16:00|2936.1|2930.1|2935.3|2929.3|2936.1|2930.1|2935.3|2929.3|2
1624968970000|2021-06-29 12:16:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1624968980000|2021-06-29 12:16:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1624968990000|2021-06-29 12:16:30|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1624969000000|2021-06-29 12:16:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1624969030000|2021-06-29 12:17:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1624969040000|2021-06-29 12:17:20|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.9|2927.9|3
1624969060000|2021-06-29 12:17:40|2934.9|2928.9|2935.5|2929.5|2935.5|2929.5|2934.9|2928.9|4
1624969110000|2021-06-29 12:18:30|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|2
1624969120000|2021-06-29 12:18:40|2936|2930|2935.6|2929.6|2936.1|2930.1|2935.6|2929.6|3
1624969130000|2021-06-29 12:18:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1624969140000|2021-06-29 12:19:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1624969150000|2021-06-29 12:19:10|2936.3|2930.3|2935.9|2929.9|2936.3|2930.3|2935.6|2929.6|4
1624969160000|2021-06-29 12:19:20|2936.1|2930.1|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|3
1624969170000|2021-06-29 12:19:30|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.1|2929.1|4
1624969180000|2021-06-29 12:19:40|2935.5|2929.5|2935.1|2929.1|2935.5|2929.5|2934.8|2928.8|4
1624969190000|2021-06-29 12:19:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1624969200000|2021-06-29 12:20:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|4
1624969210000|2021-06-29 12:20:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1624969230000|2021-06-29 12:20:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1624969240000|2021-06-29 12:20:40|2936.6|2930.6|2937.1|2931.1|2937.4|2931.4|2936.6|2930.6|6
1624969250000|2021-06-29 12:20:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1624969270000|2021-06-29 12:21:10|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|2
1624969280000|2021-06-29 12:21:20|2936|2930|2936.9|2930.9|2936.9|2930.9|2936|2930|4
1624969330000|2021-06-29 12:22:10|2936.6|2930.6|2935.9|2929.9|2936.6|2930.6|2935.9|2929.9|3
1624969340000|2021-06-29 12:22:20|2935.6|2929.6|2936|2930|2936|2930|2935.5|2929.5|4
1624969350000|2021-06-29 12:22:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1624969360000|2021-06-29 12:22:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1624969370000|2021-06-29 12:22:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1624969380000|2021-06-29 12:23:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1624969390000|2021-06-29 12:23:10|2935.9|2929.9|2935.5|2929.5|2935.9|2929.9|2935.5|2929.5|2
1624969400000|2021-06-29 12:23:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1624969410000|2021-06-29 12:23:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1624969420000|2021-06-29 12:23:40|2934.9|2928.9|2935|2929|2935|2929|2934.9|2928.9|2
1624969430000|2021-06-29 12:23:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1624969440000|2021-06-29 12:24:00|2934.8|2928.8|2934.9|2928.9|2935|2929|2934.5|2928.5|5
1624969470000|2021-06-29 12:24:30|2934.6|2928.6|2935.3|2929.3|2935.3|2929.3|2934.6|2928.6|3
1624969490000|2021-06-29 12:24:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1624969500000|2021-06-29 12:25:00|2936.3|2930.3|2937.4|2931.4|2937.4|2931.4|2936.3|2930.3|4
1624969520000|2021-06-29 12:25:20|2937.5|2931.5|2938|2932|2938|2932|2937.4|2931.4|3
1624969530000|2021-06-29 12:25:30|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1624969540000|2021-06-29 12:25:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1624969580000|2021-06-29 12:26:20|2937.9|2931.9|2937.5|2931.5|2937.9|2931.9|2937.4|2931.4|4
1624969590000|2021-06-29 12:26:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1624969610000|2021-06-29 12:26:50|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1624969620000|2021-06-29 12:27:00|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|4
1624969630000|2021-06-29 12:27:10|2938.3|2932.3|2938.1|2932.1|2938.6|2932.6|2938.1|2932.1|4
1624969640000|2021-06-29 12:27:20|2938.6|2932.6|2938.3|2932.3|2938.6|2932.6|2938.3|2932.3|3
1624969670000|2021-06-29 12:27:50|2937.9|2931.9|2937|2931|2937.9|2931.9|2937|2931|5
1624969680000|2021-06-29 12:28:00|2937.3|2931.3|2937.9|2931.9|2937.9|2931.9|2937|2931|5
1624969690000|2021-06-29 12:28:10|2938.1|2932.1|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|3
1624969700000|2021-06-29 12:28:20|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.8|2931.8|5
1624969710000|2021-06-29 12:28:30|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.9|2931.9|4
1624969720000|2021-06-29 12:28:40|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|4
1624969730000|2021-06-29 12:28:50|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.1|2932.1|3
1624969740000|2021-06-29 12:29:00|2938.6|2932.6|2939.3|2933.3|2940.3|2934.3|2938.6|2932.6|8
1624969750000|2021-06-29 12:29:10|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1624969760000|2021-06-29 12:29:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1624969770000|2021-06-29 12:29:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1624969780000|2021-06-29 12:29:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1624969800000|2021-06-29 12:30:00|2939|2933|2939.9|2933.9|2939.9|2933.9|2939|2933|7
1624969810000|2021-06-29 12:30:10|2939.6|2933.6|2940.5|2934.5|2940.5|2934.5|2939.6|2933.6|4
1624969820000|2021-06-29 12:30:20|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|4
1624969830000|2021-06-29 12:30:30|2940.9|2934.9|2941.3|2935.3|2941.3|2935.3|2940.9|2934.9|2
1624969850000|2021-06-29 12:30:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1624969860000|2021-06-29 12:31:00|2941.5|2935.5|2941.1|2935.1|2941.9|2935.9|2941.1|2935.1|7
1624969880000|2021-06-29 12:31:20|2940.8|2934.8|2940.1|2934.1|2940.8|2934.8|2940.1|2934.1|3
1624969890000|2021-06-29 12:31:30|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1624969900000|2021-06-29 12:31:40|2940.3|2934.3|2939.6|2933.6|2940.3|2934.3|2939.6|2933.6|2
1624969910000|2021-06-29 12:31:50|2940|2934|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|4
1624969930000|2021-06-29 12:32:10|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1624969940000|2021-06-29 12:32:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1624969950000|2021-06-29 12:32:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|4
1624969960000|2021-06-29 12:32:40|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1624969980000|2021-06-29 12:33:00|2940.3|2934.3|2940.6|2934.6|2940.9|2934.9|2940|2934|5
1624969990000|2021-06-29 12:33:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1624970000000|2021-06-29 12:33:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.6|2933.6|3
1624970010000|2021-06-29 12:33:30|2940.3|2934.3|2940.1|2934.1|2940.3|2934.3|2940.1|2934.1|2
1624970030000|2021-06-29 12:33:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1624970040000|2021-06-29 12:34:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1624970090000|2021-06-29 12:34:50|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1624970110000|2021-06-29 12:35:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|3
1624970120000|2021-06-29 12:35:20|2938.9|2932.9|2938.1|2932.1|2938.9|2932.9|2938.1|2932.1|3
1624970130000|2021-06-29 12:35:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1624970140000|2021-06-29 12:35:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1624970150000|2021-06-29 12:35:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1624970170000|2021-06-29 12:36:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1624970180000|2021-06-29 12:36:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1624970210000|2021-06-29 12:36:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1624970220000|2021-06-29 12:37:00|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1624970240000|2021-06-29 12:37:20|2938.4|2932.4|2937.1|2931.1|2938.4|2932.4|2936.4|2930.4|7
1624970250000|2021-06-29 12:37:30|2937.4|2931.4|2936.4|2930.4|2937.8|2931.8|2936.4|2930.4|5
1624970260000|2021-06-29 12:37:40|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1624970270000|2021-06-29 12:37:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1624970290000|2021-06-29 12:38:10|2936.9|2930.9|2937|2931|2937.3|2931.3|2936.9|2930.9|3
1624970300000|2021-06-29 12:38:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1624970310000|2021-06-29 12:38:30|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1624970320000|2021-06-29 12:38:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1624970330000|2021-06-29 12:38:50|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1624970340000|2021-06-29 12:39:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1624970350000|2021-06-29 12:39:10|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1624970360000|2021-06-29 12:39:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1624970400000|2021-06-29 12:40:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.4|2931.4|5
1624970420000|2021-06-29 12:40:20|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|2
1624970430000|2021-06-29 12:40:30|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1624970460000|2021-06-29 12:41:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1624970500000|2021-06-29 12:41:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1624970510000|2021-06-29 12:41:50|2938.4|2932.4|2937.9|2931.9|2938.4|2932.4|2937.9|2931.9|2
1624970520000|2021-06-29 12:42:00|2936.8|2930.8|2936.6|2930.6|2937.5|2931.5|2936.6|2930.6|5
1624970530000|2021-06-29 12:42:10|2937.1|2931.1|2937.6|2931.6|2937.6|2931.6|2937.1|2931.1|3
1624970540000|2021-06-29 12:42:20|2937.9|2931.9|2937.8|2931.8|2937.9|2931.9|2937.4|2931.4|4
1624970550000|2021-06-29 12:42:30|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1624970560000|2021-06-29 12:42:40|2938.1|2932.1|2937.6|2931.6|2938.1|2932.1|2937.6|2931.6|3
1624970570000|2021-06-29 12:42:50|2937.4|2931.4|2936.6|2930.6|2937.5|2931.5|2936.6|2930.6|4
1624970580000|2021-06-29 12:43:00|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935|2929|10
1624970590000|2021-06-29 12:43:10|2935.6|2929.6|2936|2930|2936|2930|2935.3|2929.3|7
1624970600000|2021-06-29 12:43:20|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1624970610000|2021-06-29 12:43:30|2935.9|2929.9|2935.9|2929.9|2936.3|2930.3|2935.9|2929.9|3
1624970620000|2021-06-29 12:43:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2934.8|2928.8|5
1624970630000|2021-06-29 12:43:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1624970640000|2021-06-29 12:44:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1624970650000|2021-06-29 12:44:10|2936.3|2930.3|2936.9|2930.9|2936.9|2930.9|2936.3|2930.3|2
1624970660000|2021-06-29 12:44:20|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2935.8|2929.8|8
1624970670000|2021-06-29 12:44:30|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937|2931|3
1624970680000|2021-06-29 12:44:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1624970690000|2021-06-29 12:44:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1624970700000|2021-06-29 12:45:00|2937|2931|2937.1|2931.1|2937.1|2931.1|2937|2931|2
1624970720000|2021-06-29 12:45:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|5
1624970740000|2021-06-29 12:45:40|2938|2932|2937.5|2931.5|2938|2932|2936.9|2930.9|7
1624970750000|2021-06-29 12:45:50|2937.4|2931.4|2938.3|2932.3|2938.3|2932.3|2936.9|2930.9|5
1624970760000|2021-06-29 12:46:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1624970770000|2021-06-29 12:46:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1624970780000|2021-06-29 12:46:20|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1624970800000|2021-06-29 12:46:40|2938|2932|2937.6|2931.6|2938|2932|2937.6|2931.6|3
1624970810000|2021-06-29 12:46:50|2937.8|2931.8|2937.6|2931.6|2937.8|2931.8|2937.6|2931.6|2
1624970820000|2021-06-29 12:47:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1624970840000|2021-06-29 12:47:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1624970850000|2021-06-29 12:47:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1624970890000|2021-06-29 12:48:10|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.6|2931.6|2
1624970900000|2021-06-29 12:48:20|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|3
1624970910000|2021-06-29 12:48:30|2937.9|2931.9|2936.8|2930.8|2937.9|2931.9|2936.8|2930.8|2
1624970920000|2021-06-29 12:48:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1624970940000|2021-06-29 12:49:00|2937.1|2931.1|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|3
1624970960000|2021-06-29 12:49:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1624970970000|2021-06-29 12:49:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1624970980000|2021-06-29 12:49:40|2937.5|2931.5|2937.5|2931.5|2937.6|2931.6|2937.5|2931.5|3
1624970990000|2021-06-29 12:49:50|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937.3|2931.3|2
1624971000000|2021-06-29 12:50:00|2937.6|2931.6|2937.5|2931.5|2937.8|2931.8|2937.4|2931.4|4
1624971020000|2021-06-29 12:50:20|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.3|2930.3|5
1624971040000|2021-06-29 12:50:40|2936.8|2930.8|2936.9|2930.9|2937.3|2931.3|2936.8|2930.8|4
1624971050000|2021-06-29 12:50:50|2937.1|2931.1|2936.1|2930.1|2937.1|2931.1|2936.1|2930.1|2
1624971060000|2021-06-29 12:51:00|2935.8|2929.8|2935.4|2929.4|2935.8|2929.8|2935.3|2929.3|6
1624971070000|2021-06-29 12:51:10|2935.1|2929.1|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|5
1624971080000|2021-06-29 12:51:20|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.8|2928.8|7
1624971090000|2021-06-29 12:51:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1624971100000|2021-06-29 12:51:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1624971110000|2021-06-29 12:51:50|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1624971120000|2021-06-29 12:52:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|5
1624971130000|2021-06-29 12:52:10|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1624971140000|2021-06-29 12:52:20|2934.4|2928.4|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|4
1624971150000|2021-06-29 12:52:30|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933|2927|9
1624971160000|2021-06-29 12:52:40|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|3
1624971180000|2021-06-29 12:53:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1624971190000|2021-06-29 12:53:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1624971200000|2021-06-29 12:53:20|2933|2927|2932.8|2926.8|2933|2927|2932.3|2926.3|4
1624971210000|2021-06-29 12:53:30|2932.6|2926.6|2932.9|2926.9|2933.1|2927.1|2932.6|2926.6|6
1624971220000|2021-06-29 12:53:40|2932.8|2926.8|2931.5|2925.5|2932.8|2926.8|2931.5|2925.5|7
1624971230000|2021-06-29 12:53:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931|2925|9
1624971240000|2021-06-29 12:54:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1624971250000|2021-06-29 12:54:10|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1624971270000|2021-06-29 12:54:30|2931.8|2925.8|2931|2925|2931.8|2925.8|2931|2925|3
1624971280000|2021-06-29 12:54:40|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2930.9|2924.9|7
1624971290000|2021-06-29 12:54:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1624971300000|2021-06-29 12:55:00|2930.8|2924.8|2930.4|2924.4|2930.8|2924.8|2930.3|2924.3|5
1624971310000|2021-06-29 12:55:10|2930|2924|2930|2924|2930.3|2924.3|2929.8|2923.8|5
1624971320000|2021-06-29 12:55:20|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1624971330000|2021-06-29 12:55:30|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1624971340000|2021-06-29 12:55:40|2929|2923|2929.1|2923.1|2929.4|2923.4|2928.9|2922.9|7
1624971350000|2021-06-29 12:55:50|2929.4|2923.4|2929.3|2923.3|2929.9|2923.9|2929.3|2923.3|6
1624971360000|2021-06-29 12:56:00|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|5
1624971380000|2021-06-29 12:56:20|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|2
1624971390000|2021-06-29 12:56:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1624971400000|2021-06-29 12:56:40|2929.5|2923.5|2930.1|2924.1|2930.8|2924.8|2929.5|2923.5|6
1624971410000|2021-06-29 12:56:50|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1624971420000|2021-06-29 12:57:00|2930.1|2924.1|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|2
1624971430000|2021-06-29 12:57:10|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2930.1|2924.1|3
1624971440000|2021-06-29 12:57:20|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1624971450000|2021-06-29 12:57:30|2931.4|2925.4|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|4
1624971460000|2021-06-29 12:57:40|2930.4|2924.4|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|2
1624971470000|2021-06-29 12:57:50|2931.4|2925.4|2931.8|2925.8|2931.8|2925.8|2931.4|2925.4|2
1624971480000|2021-06-29 12:58:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1624971490000|2021-06-29 12:58:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1624971500000|2021-06-29 12:58:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1624971520000|2021-06-29 12:58:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1624971530000|2021-06-29 12:58:50|2931.3|2925.3|2931.9|2925.9|2932.1|2926.1|2931.3|2925.3|5
1624971540000|2021-06-29 12:59:00|2931.6|2925.6|2929.3|2923.3|2931.6|2925.6|2928.9|2922.9|16
1624971550000|2021-06-29 12:59:10|2928.5|2922.5|2929.4|2923.4|2929.4|2923.4|2927.6|2921.6|9
1624971560000|2021-06-29 12:59:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1624971570000|2021-06-29 12:59:30|2929.3|2923.3|2929.4|2923.4|2929.4|2923.4|2928.6|2922.6|5
1624971580000|2021-06-29 12:59:40|2929|2923|2929|2923|2929|2923|2929|2923|1
1624971590000|2021-06-29 12:59:50|2927.4|2921.4|2928.8|2922.8|2928.8|2922.8|2927.4|2921.4|6
1624971600000|2021-06-29 13:00:00|2928.4|2922.4|2927|2921|2928.4|2922.4|2924.3|2918.3|24
1624971610000|2021-06-29 13:00:10|2927.6|2921.6|2925.3|2919.3|2927.6|2921.6|2924.5|2918.5|20
1624971620000|2021-06-29 13:00:20|2924.8|2918.8|2924.5|2918.5|2925.1|2919.1|2924|2918|15
1624971630000|2021-06-29 13:00:30|2924.4|2918.4|2924.8|2918.8|2925.4|2919.4|2924.4|2918.4|18
1624971640000|2021-06-29 13:00:40|2925.1|2919.1|2925|2919|2925.8|2919.8|2924.8|2918.8|18
1624971650000|2021-06-29 13:00:50|2925.3|2919.3|2924.9|2918.9|2925.8|2919.8|2924.9|2918.9|12
1624971660000|2021-06-29 13:01:00|2924.8|2918.8|2922|2916|2924.8|2918.8|2921.8|2915.8|12
1624971670000|2021-06-29 13:01:10|2921.8|2915.8|2922.8|2916.8|2923|2917|2921.8|2915.8|11
1624971680000|2021-06-29 13:01:20|2922.6|2916.6|2925.4|2919.4|2925.5|2919.5|2922.6|2916.6|11
1624971690000|2021-06-29 13:01:30|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.4|2918.4|14
1624971700000|2021-06-29 13:01:40|2924.6|2918.6|2924.8|2918.8|2924.8|2918.8|2923.9|2917.9|10
1624971710000|2021-06-29 13:01:50|2924.5|2918.5|2925|2919|2925.5|2919.5|2924.4|2918.4|13
1624971720000|2021-06-29 13:02:00|2924.8|2918.8|2922.8|2916.8|2924.8|2918.8|2922|2916|12
1624971730000|2021-06-29 13:02:10|2922.9|2916.9|2924.4|2918.4|2925.1|2919.1|2922.9|2916.9|14
1624971740000|2021-06-29 13:02:20|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.1|2918.1|4
1624971750000|2021-06-29 13:02:30|2924.6|2918.6|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|13
1624971760000|2021-06-29 13:02:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925|2919|7
1624971770000|2021-06-29 13:02:50|2925.5|2919.5|2924.5|2918.5|2925.5|2919.5|2924.5|2918.5|4
1624971780000|2021-06-29 13:03:00|2924.3|2918.3|2923.1|2917.1|2924.8|2918.8|2923|2917|8
1624971790000|2021-06-29 13:03:10|2922.8|2916.8|2924|2918|2924|2918|2922.6|2916.6|13
1624971800000|2021-06-29 13:03:20|2923.9|2917.9|2922.8|2916.8|2923.9|2917.9|2922.8|2916.8|11
1624971810000|2021-06-29 13:03:30|2922.4|2916.4|2923.3|2917.3|2923.3|2917.3|2922.4|2916.4|7
1624971820000|2021-06-29 13:03:40|2923.5|2917.5|2923.6|2917.6|2923.8|2917.8|2923.5|2917.5|3
1624971830000|2021-06-29 13:03:50|2923.3|2917.3|2924.3|2918.3|2924.8|2918.8|2923.3|2917.3|6
1624971840000|2021-06-29 13:04:00|2924.5|2918.5|2922.9|2916.9|2924.5|2918.5|2922.9|2916.9|6
1624971850000|2021-06-29 13:04:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|4
1624971860000|2021-06-29 13:04:20|2922|2916|2921.5|2915.5|2922.3|2916.3|2921.5|2915.5|7
1624971870000|2021-06-29 13:04:30|2921.4|2915.4|2921.5|2915.5|2922.3|2916.3|2921.4|2915.4|7
1624971880000|2021-06-29 13:04:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1624971900000|2021-06-29 13:05:00|2920.5|2914.5|2920.6|2914.6|2921.3|2915.3|2920.5|2914.5|7
1624971920000|2021-06-29 13:05:20|2921.3|2915.3|2922|2916|2922|2916|2921.3|2915.3|12
1624971930000|2021-06-29 13:05:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1624971940000|2021-06-29 13:05:40|2922.5|2916.5|2920|2914|2922.5|2916.5|2920|2914|13
1624971950000|2021-06-29 13:05:50|2919.9|2913.9|2920|2914|2920|2914|2919.4|2913.4|12
1624971960000|2021-06-29 13:06:00|2919.9|2913.9|2921.3|2915.3|2921.5|2915.5|2919.9|2913.9|11
1624971970000|2021-06-29 13:06:10|2920.6|2914.6|2921.3|2915.3|2921.3|2915.3|2920.1|2914.1|6
1624971980000|2021-06-29 13:06:20|2921.5|2915.5|2920.4|2914.4|2921.8|2915.8|2920.4|2914.4|8
1624971990000|2021-06-29 13:06:30|2920.1|2914.1|2920|2914|2920.4|2914.4|2919.9|2913.9|5
1624972000000|2021-06-29 13:06:40|2920.4|2914.4|2920.9|2914.9|2921|2915|2920.4|2914.4|6
1624972010000|2021-06-29 13:06:50|2920.6|2914.6|2921|2915|2921|2915|2920.6|2914.6|3
1624972020000|2021-06-29 13:07:00|2921.3|2915.3|2920.5|2914.5|2921.3|2915.3|2920.4|2914.4|9
1624972050000|2021-06-29 13:07:30|2920.4|2914.4|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|2
1624972060000|2021-06-29 13:07:40|2920.8|2914.8|2920.6|2914.6|2921|2915|2919.9|2913.9|10
1624972070000|2021-06-29 13:07:50|2920.8|2914.8|2920.4|2914.4|2920.8|2914.8|2920.4|2914.4|5
1624972080000|2021-06-29 13:08:00|2920.1|2914.1|2921|2915|2921|2915|2920.1|2914.1|5
1624972090000|2021-06-29 13:08:10|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921|2915|5
1624972100000|2021-06-29 13:08:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1624972110000|2021-06-29 13:08:30|2921.3|2915.3|2922.4|2916.4|2922.4|2916.4|2921|2915|8
1624972120000|2021-06-29 13:08:40|2922.3|2916.3|2922.3|2916.3|2922.8|2916.8|2921.3|2915.3|11
1624972130000|2021-06-29 13:08:50|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922|2916|5
1624972150000|2021-06-29 13:09:10|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1624972160000|2021-06-29 13:09:20|2922.4|2916.4|2922|2916|2922.4|2916.4|2921.8|2915.8|5
1624972170000|2021-06-29 13:09:30|2922.3|2916.3|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|4
1624972180000|2021-06-29 13:09:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|4
1624972200000|2021-06-29 13:10:00|2922.5|2916.5|2921|2915|2922.5|2916.5|2920.6|2914.6|10
1624972210000|2021-06-29 13:10:10|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|4
1624972220000|2021-06-29 13:10:20|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|4
1624972230000|2021-06-29 13:10:30|2922|2916|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|3
1624972240000|2021-06-29 13:10:40|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1624972250000|2021-06-29 13:10:50|2922|2916|2922.4|2916.4|2922.4|2916.4|2921.4|2915.4|6
1624972260000|2021-06-29 13:11:00|2922.5|2916.5|2922.4|2916.4|2922.8|2916.8|2922.3|2916.3|5
1624972270000|2021-06-29 13:11:10|2922.1|2916.1|2921.8|2915.8|2922.5|2916.5|2921.8|2915.8|6
1624972280000|2021-06-29 13:11:20|2921.5|2915.5|2920.6|2914.6|2921.5|2915.5|2920.6|2914.6|5
1624972290000|2021-06-29 13:11:30|2920.8|2914.8|2920.1|2914.1|2920.8|2914.8|2920.1|2914.1|8
1624972300000|2021-06-29 13:11:40|2919.9|2913.9|2920.3|2914.3|2920.3|2914.3|2919.9|2913.9|3
1624972310000|2021-06-29 13:11:50|2920.5|2914.5|2920.4|2914.4|2920.5|2914.5|2920.4|2914.4|2
1624972320000|2021-06-29 13:12:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|3
1624972330000|2021-06-29 13:12:10|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1624972340000|2021-06-29 13:12:20|2920.1|2914.1|2920.3|2914.3|2920.5|2914.5|2920.1|2914.1|3
1624972350000|2021-06-29 13:12:30|2920.1|2914.1|2920.1|2914.1|2920.8|2914.8|2920.1|2914.1|7
1624972360000|2021-06-29 13:12:40|2919.9|2913.9|2917.5|2911.5|2919.9|2913.9|2917.3|2911.3|9
1624972370000|2021-06-29 13:12:50|2917|2911|2917.5|2911.5|2917.8|2911.8|2917|2911|4
1624972380000|2021-06-29 13:13:00|2917.6|2911.6|2916.5|2910.5|2917.6|2911.6|2916.4|2910.4|6
1624972390000|2021-06-29 13:13:10|2916.3|2910.3|2916.1|2910.1|2916.4|2910.4|2915.9|2909.9|5
1624972410000|2021-06-29 13:13:30|2916.3|2910.3|2916.3|2910.3|2916.8|2910.8|2916.3|2910.3|4
1624972420000|2021-06-29 13:13:40|2916|2910|2916.6|2910.6|2917|2911|2916|2910|11
1624972430000|2021-06-29 13:13:50|2916.8|2910.8|2917.8|2911.8|2917.8|2911.8|2916.8|2910.8|3
1624972440000|2021-06-29 13:14:00|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1624972450000|2021-06-29 13:14:10|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1624972460000|2021-06-29 13:14:20|2918|2912|2918.4|2912.4|2918.5|2912.5|2918|2912|3
1624972470000|2021-06-29 13:14:30|2918.6|2912.6|2919.1|2913.1|2919.3|2913.3|2918.6|2912.6|4
1624972490000|2021-06-29 13:14:50|2919.3|2913.3|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|3
1624972500000|2021-06-29 13:15:00|2920|2914|2920.5|2914.5|2920.8|2914.8|2919.9|2913.9|6
1624972510000|2021-06-29 13:15:10|2920.8|2914.8|2919.9|2913.9|2920.8|2914.8|2919.9|2913.9|5
1624972520000|2021-06-29 13:15:20|2919.6|2913.6|2919.9|2913.9|2920.1|2914.1|2919.6|2913.6|7
1624972530000|2021-06-29 13:15:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1624972540000|2021-06-29 13:15:40|2919.4|2913.4|2919.6|2913.6|2920|2914|2919.4|2913.4|4
1624972550000|2021-06-29 13:15:50|2920.3|2914.3|2920.9|2914.9|2920.9|2914.9|2920.3|2914.3|3
1624972560000|2021-06-29 13:16:00|2921.1|2915.1|2921|2915|2921.3|2915.3|2921|2915|3
1624972570000|2021-06-29 13:16:10|2921.3|2915.3|2921.3|2915.3|2921.9|2915.9|2921.3|2915.3|9
1624972580000|2021-06-29 13:16:20|2921.4|2915.4|2921|2915|2921.4|2915.4|2921|2915|7
1624972590000|2021-06-29 13:16:30|2921.1|2915.1|2922.3|2916.3|2922.6|2916.6|2921.1|2915.1|8
1624972600000|2021-06-29 13:16:40|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1624972610000|2021-06-29 13:16:50|2922.5|2916.5|2921.3|2915.3|2922.8|2916.8|2921.3|2915.3|7
1624972620000|2021-06-29 13:17:00|2921.5|2915.5|2921|2915|2921.5|2915.5|2920.8|2914.8|5
1624972630000|2021-06-29 13:17:10|2920.6|2914.6|2922|2916|2922|2916|2920.1|2914.1|11
1624972640000|2021-06-29 13:17:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|4
1624972660000|2021-06-29 13:17:40|2922|2916|2921.6|2915.6|2922|2916|2921.6|2915.6|2
1624972670000|2021-06-29 13:17:50|2921.4|2915.4|2921.9|2915.9|2921.9|2915.9|2921.1|2915.1|5
1624972680000|2021-06-29 13:18:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|6
1624972700000|2021-06-29 13:18:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1624972710000|2021-06-29 13:18:30|2922.3|2916.3|2923|2917|2923|2917|2922.1|2916.1|4
1624972720000|2021-06-29 13:18:40|2922.9|2916.9|2923.3|2917.3|2923.3|2917.3|2922.4|2916.4|6
1624972730000|2021-06-29 13:18:50|2923.4|2917.4|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|6
1624972740000|2021-06-29 13:19:00|2923.9|2917.9|2924.1|2918.1|2924.5|2918.5|2923.9|2917.9|4
1624972750000|2021-06-29 13:19:10|2924.6|2918.6|2925|2919|2925|2919|2924.3|2918.3|5
1624972760000|2021-06-29 13:19:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1624972770000|2021-06-29 13:19:30|2924.8|2918.8|2926.1|2920.1|2926.4|2920.4|2924.5|2918.5|7
1624972780000|2021-06-29 13:19:40|2925.9|2919.9|2926.6|2920.6|2926.6|2920.6|2925.9|2919.9|4
1624972790000|2021-06-29 13:19:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1624972800000|2021-06-29 13:20:00|2927|2921|2927|2921|2927|2921|2926.5|2920.5|5
1624972810000|2021-06-29 13:20:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1624972820000|2021-06-29 13:20:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1624972830000|2021-06-29 13:20:30|2926.3|2920.3|2926.1|2920.1|2926.3|2920.3|2926|2920|3
1624972840000|2021-06-29 13:20:40|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624972850000|2021-06-29 13:20:50|2926.3|2920.3|2926.1|2920.1|2926.3|2920.3|2925.9|2919.9|5
1624972860000|2021-06-29 13:21:00|2925.9|2919.9|2926|2920|2926|2920|2925.9|2919.9|2
1624972870000|2021-06-29 13:21:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1624972880000|2021-06-29 13:21:20|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1624972890000|2021-06-29 13:21:30|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.6|2919.6|2
1624972900000|2021-06-29 13:21:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1624972910000|2021-06-29 13:21:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624972920000|2021-06-29 13:22:00|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|6
1624972950000|2021-06-29 13:22:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624972960000|2021-06-29 13:22:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1624972980000|2021-06-29 13:23:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1624972990000|2021-06-29 13:23:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1624973000000|2021-06-29 13:23:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624973010000|2021-06-29 13:23:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1624973020000|2021-06-29 13:23:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1624973030000|2021-06-29 13:23:50|2926|2920|2926|2920|2926|2920|2925.8|2919.8|3
1624973040000|2021-06-29 13:24:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1624973060000|2021-06-29 13:24:20|2926.3|2920.3|2926.1|2920.1|2926.4|2920.4|2925.8|2919.8|6
1624973070000|2021-06-29 13:24:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1624973080000|2021-06-29 13:24:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1624973090000|2021-06-29 13:24:50|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|3
1624973100000|2021-06-29 13:25:00|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.4|2919.4|4
1624973110000|2021-06-29 13:25:10|2926.1|2920.1|2925.6|2919.6|2926.1|2920.1|2925.6|2919.6|2
1624973120000|2021-06-29 13:25:20|2926|2920|2926.1|2920.1|2926.1|2920.1|2926|2920|2
1624973130000|2021-06-29 13:25:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1624973150000|2021-06-29 13:25:50|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1624973160000|2021-06-29 13:26:00|2925.8|2919.8|2927.5|2921.5|2927.5|2921.5|2925.8|2919.8|3
1624973180000|2021-06-29 13:26:20|2927.4|2921.4|2927|2921|2927.4|2921.4|2927|2921|2
1624973190000|2021-06-29 13:26:30|2926.6|2920.6|2925.8|2919.8|2926.6|2920.6|2925.8|2919.8|4
1624973200000|2021-06-29 13:26:40|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|4
1624973210000|2021-06-29 13:26:50|2927.1|2921.1|2927.5|2921.5|2927.5|2921.5|2927.1|2921.1|2
1624973250000|2021-06-29 13:27:30|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1624973260000|2021-06-29 13:27:40|2929.1|2923.1|2928.9|2922.9|2929.1|2923.1|2928.6|2922.6|3
1624973270000|2021-06-29 13:27:50|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|7
1624973280000|2021-06-29 13:28:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1624973290000|2021-06-29 13:28:10|2930.1|2924.1|2930.9|2924.9|2931|2925|2930|2924|7
1624973300000|2021-06-29 13:28:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|5
1624973310000|2021-06-29 13:28:30|2930|2924|2930.1|2924.1|2930.3|2924.3|2929.6|2923.6|9
1624973320000|2021-06-29 13:28:40|2929.8|2923.8|2931.8|2925.8|2932|2926|2929.6|2923.6|7
1624973330000|2021-06-29 13:28:50|2931.3|2925.3|2932|2926|2932.5|2926.5|2931.3|2925.3|9
1624973340000|2021-06-29 13:29:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1624973350000|2021-06-29 13:29:10|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.3|2925.3|3
1624973360000|2021-06-29 13:29:20|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1624973370000|2021-06-29 13:29:30|2931.5|2925.5|2933.3|2927.3|2933.5|2927.5|2931.5|2925.5|7
1624973380000|2021-06-29 13:29:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1624973390000|2021-06-29 13:29:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|4
1624973400000|2021-06-29 13:30:00|2934|2928|2934|2928|2934.3|2928.3|2933.9|2927.9|7
1624973410000|2021-06-29 13:30:10|2933.9|2927.9|2932.9|2926.9|2933.9|2927.9|2932.6|2926.6|5
1624973420000|2021-06-29 13:30:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1624973430000|2021-06-29 13:30:30|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2931.9|2925.9|6
1624973440000|2021-06-29 13:30:40|2931.9|2925.9|2931.5|2925.5|2931.9|2925.9|2931.5|2925.5|2
1624973450000|2021-06-29 13:30:50|2931.6|2925.6|2932.4|2926.4|2932.4|2926.4|2931.6|2925.6|3
1624973460000|2021-06-29 13:31:00|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1624973470000|2021-06-29 13:31:10|2932.4|2926.4|2933.6|2927.6|2933.6|2927.6|2932.4|2926.4|6
1624973480000|2021-06-29 13:31:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2932.5|2926.5|8
1624973490000|2021-06-29 13:31:30|2933.6|2927.6|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|7
1624973500000|2021-06-29 13:31:40|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2932.4|2926.4|9
1624973520000|2021-06-29 13:32:00|2933.4|2927.4|2934|2928|2934|2928|2933.4|2927.4|9
1624973540000|2021-06-29 13:32:20|2933.9|2927.9|2932.6|2926.6|2933.9|2927.9|2932.6|2926.6|4
1624973550000|2021-06-29 13:32:30|2932.8|2926.8|2933.6|2927.6|2933.8|2927.8|2932.5|2926.5|7
1624973560000|2021-06-29 13:32:40|2934|2928|2933.4|2927.4|2934|2928|2933.4|2927.4|3
1624973570000|2021-06-29 13:32:50|2933.6|2927.6|2935.1|2929.1|2935.4|2929.4|2933.6|2927.6|7
1624973580000|2021-06-29 13:33:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1624973590000|2021-06-29 13:33:10|2935.5|2929.5|2936.1|2930.1|2936.1|2930.1|2935.1|2929.1|11
1624973600000|2021-06-29 13:33:20|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|5
1624973610000|2021-06-29 13:33:30|2935.1|2929.1|2935.9|2929.9|2935.9|2929.9|2935.1|2929.1|4
1624973620000|2021-06-29 13:33:40|2936|2930|2935.5|2929.5|2936.1|2930.1|2935.5|2929.5|4
1624973630000|2021-06-29 13:33:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1624973660000|2021-06-29 13:34:20|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1624973670000|2021-06-29 13:34:30|2935.4|2929.4|2934.1|2928.1|2935.4|2929.4|2933.9|2927.9|6
1624973680000|2021-06-29 13:34:40|2933.9|2927.9|2933.4|2927.4|2933.9|2927.9|2933.4|2927.4|3
1624973700000|2021-06-29 13:35:00|2933.6|2927.6|2933.5|2927.5|2933.6|2927.6|2932.8|2926.8|5
1624973710000|2021-06-29 13:35:10|2933.8|2927.8|2934|2928|2935.4|2929.4|2933.8|2927.8|10
1624973720000|2021-06-29 13:35:20|2934.1|2928.1|2934.6|2928.6|2934.6|2928.6|2933.1|2927.1|8
1624973730000|2021-06-29 13:35:30|2934.9|2928.9|2934.9|2928.9|2935.1|2929.1|2934.9|2928.9|3
1624973740000|2021-06-29 13:35:40|2935.1|2929.1|2935|2929|2935.6|2929.6|2935|2929|6
1624973750000|2021-06-29 13:35:50|2935.3|2929.3|2935.8|2929.8|2936.1|2930.1|2935.3|2929.3|6
1624973760000|2021-06-29 13:36:00|2935.4|2929.4|2935.6|2929.6|2936.3|2930.3|2935.4|2929.4|4
1624973770000|2021-06-29 13:36:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1624973780000|2021-06-29 13:36:20|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|3
1624973790000|2021-06-29 13:36:30|2935.9|2929.9|2935|2929|2936.4|2930.4|2935|2929|8
1624973800000|2021-06-29 13:36:40|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.4|2928.4|5
1624973810000|2021-06-29 13:36:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934|2928|8
1624973820000|2021-06-29 13:37:00|2934.8|2928.8|2934|2928|2935|2929|2934|2928|5
1624973830000|2021-06-29 13:37:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1624973840000|2021-06-29 13:37:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|5
1624973850000|2021-06-29 13:37:30|2933|2927|2932.8|2926.8|2933.4|2927.4|2932.8|2926.8|7
1624973870000|2021-06-29 13:37:50|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|2
1624973880000|2021-06-29 13:38:00|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2932.1|2926.1|4
1624973890000|2021-06-29 13:38:10|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2931.6|2925.6|5
1624973900000|2021-06-29 13:38:20|2931.9|2925.9|2931.5|2925.5|2931.9|2925.9|2931.5|2925.5|3
1624973920000|2021-06-29 13:38:40|2932|2926|2931.9|2925.9|2932.5|2926.5|2931.9|2925.9|4
1624973930000|2021-06-29 13:38:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1624973940000|2021-06-29 13:39:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1624973950000|2021-06-29 13:39:10|2931.8|2925.8|2929.5|2923.5|2931.8|2925.8|2929.5|2923.5|7
1624973960000|2021-06-29 13:39:20|2929.9|2923.9|2930.4|2924.4|2930.4|2924.4|2929.8|2923.8|3
1624973970000|2021-06-29 13:39:30|2930.6|2924.6|2929.9|2923.9|2930.6|2924.6|2929.6|2923.6|9
1624973980000|2021-06-29 13:39:40|2930.1|2924.1|2930.5|2924.5|2930.6|2924.6|2930.1|2924.1|4
1624973990000|2021-06-29 13:39:50|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1624974010000|2021-06-29 13:40:10|2930.6|2924.6|2930.5|2924.5|2930.6|2924.6|2930.5|2924.5|2
1624974020000|2021-06-29 13:40:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1624974030000|2021-06-29 13:40:30|2930.3|2924.3|2930.4|2924.4|2930.4|2924.4|2930.3|2924.3|2
1624974040000|2021-06-29 13:40:40|2930.3|2924.3|2930.6|2924.6|2930.6|2924.6|2930|2924|5
1624974050000|2021-06-29 13:40:50|2931|2925|2932.6|2926.6|2932.6|2926.6|2931|2925|4
1624974060000|2021-06-29 13:41:00|2932.4|2926.4|2930.5|2924.5|2932.4|2926.4|2930.3|2924.3|9
1624974070000|2021-06-29 13:41:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1624974080000|2021-06-29 13:41:20|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|4
1624974090000|2021-06-29 13:41:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929|2923|6
1624974100000|2021-06-29 13:41:40|2929.6|2923.6|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|3
1624974110000|2021-06-29 13:41:50|2929.5|2923.5|2929.8|2923.8|2930.5|2924.5|2929.5|2923.5|5
1624974140000|2021-06-29 13:42:20|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|4
1624974150000|2021-06-29 13:42:30|2929.6|2923.6|2929.5|2923.5|2929.6|2923.6|2929.5|2923.5|2
1624974160000|2021-06-29 13:42:40|2929.8|2923.8|2929.9|2923.9|2929.9|2923.9|2929.8|2923.8|2
1624974170000|2021-06-29 13:42:50|2930.1|2924.1|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|4
1624974190000|2021-06-29 13:43:10|2930.1|2924.1|2931.9|2925.9|2931.9|2925.9|2930.1|2924.1|2
1624974200000|2021-06-29 13:43:20|2932|2926|2932.6|2926.6|2932.6|2926.6|2932|2926|2
1624974210000|2021-06-29 13:43:30|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|2
1624974230000|2021-06-29 13:43:50|2932.5|2926.5|2932.1|2926.1|2932.8|2926.8|2932.1|2926.1|4
1624974240000|2021-06-29 13:44:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1624974250000|2021-06-29 13:44:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1624974260000|2021-06-29 13:44:20|2931.8|2925.8|2931.1|2925.1|2931.8|2925.8|2930.8|2924.8|6
1624974270000|2021-06-29 13:44:30|2931.5|2925.5|2931.4|2925.4|2931.5|2925.5|2931.4|2925.4|2
1624974300000|2021-06-29 13:45:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1624974310000|2021-06-29 13:45:10|2932.1|2926.1|2931.6|2925.6|2932.1|2926.1|2931.6|2925.6|2
1624974320000|2021-06-29 13:45:20|2932|2926|2932.3|2926.3|2932.4|2926.4|2932|2926|3
1624974330000|2021-06-29 13:45:30|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1624974350000|2021-06-29 13:45:50|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1624974360000|2021-06-29 13:46:00|2932.6|2926.6|2933.6|2927.6|2933.6|2927.6|2932.6|2926.6|3
1624974370000|2021-06-29 13:46:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1624974380000|2021-06-29 13:46:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1624974410000|2021-06-29 13:46:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1624974420000|2021-06-29 13:47:00|2932.8|2926.8|2933|2927|2933.1|2927.1|2932.8|2926.8|3
1624974430000|2021-06-29 13:47:10|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1624974440000|2021-06-29 13:47:20|2932.4|2926.4|2931.8|2925.8|2932.4|2926.4|2931.8|2925.8|3
1624974450000|2021-06-29 13:47:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|4
1624974460000|2021-06-29 13:47:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1624974470000|2021-06-29 13:47:50|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1624974480000|2021-06-29 13:48:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1624974490000|2021-06-29 13:48:10|2931.4|2925.4|2930.1|2924.1|2931.4|2925.4|2930.1|2924.1|5
1624974500000|2021-06-29 13:48:20|2929.8|2923.8|2931.1|2925.1|2931.1|2925.1|2929.8|2923.8|4
1624974510000|2021-06-29 13:48:30|2931.4|2925.4|2931|2925|2931.4|2925.4|2931|2925|3
1624974520000|2021-06-29 13:48:40|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1624974530000|2021-06-29 13:48:50|2929.9|2923.9|2930.5|2924.5|2930.5|2924.5|2929.9|2923.9|4
1624974540000|2021-06-29 13:49:00|2929.8|2923.8|2929.4|2923.4|2930.1|2924.1|2929.4|2923.4|6
1624974550000|2021-06-29 13:49:10|2929.3|2923.3|2928|2922|2929.3|2923.3|2928|2922|5
1624974560000|2021-06-29 13:49:20|2928.1|2922.1|2928.9|2922.9|2928.9|2922.9|2928.1|2922.1|2
1624974580000|2021-06-29 13:49:40|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.1|2922.1|4
1624974590000|2021-06-29 13:49:50|2927.9|2921.9|2927.8|2921.8|2927.9|2921.9|2927.8|2921.8|2
1624974610000|2021-06-29 13:50:10|2927.6|2921.6|2928.9|2922.9|2928.9|2922.9|2927.3|2921.3|7
1624974620000|2021-06-29 13:50:20|2928.6|2922.6|2928|2922|2928.6|2922.6|2928|2922|2
1624974630000|2021-06-29 13:50:30|2928.1|2922.1|2927.9|2921.9|2928.6|2922.6|2927.9|2921.9|3
1624974640000|2021-06-29 13:50:40|2927.6|2921.6|2928.3|2922.3|2928.3|2922.3|2927.6|2921.6|2
1624974650000|2021-06-29 13:50:50|2928.5|2922.5|2928.6|2922.6|2928.9|2922.9|2928.5|2922.5|4
1624974660000|2021-06-29 13:51:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1624974670000|2021-06-29 13:51:10|2928.6|2922.6|2929|2923|2929|2923|2928.6|2922.6|2
1624974680000|2021-06-29 13:51:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1624974690000|2021-06-29 13:51:30|2928.5|2922.5|2928.4|2922.4|2928.5|2922.5|2928.4|2922.4|2
1624974700000|2021-06-29 13:51:40|2928.1|2922.1|2928|2922|2928.3|2922.3|2928|2922|3
1624974710000|2021-06-29 13:51:50|2928.3|2922.3|2928.1|2922.1|2928.4|2922.4|2928|2922|4
1624974720000|2021-06-29 13:52:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1624974730000|2021-06-29 13:52:10|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|4
1624974740000|2021-06-29 13:52:20|2928.8|2922.8|2929.1|2923.1|2929.1|2923.1|2928.8|2922.8|3
1624974750000|2021-06-29 13:52:30|2929|2923|2929.4|2923.4|2929.8|2923.8|2929|2923|4
1624974760000|2021-06-29 13:52:40|2929.1|2923.1|2929.3|2923.3|2929.6|2923.6|2929.1|2923.1|5
1624974770000|2021-06-29 13:52:50|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1624974780000|2021-06-29 13:53:00|2928.4|2922.4|2928.3|2922.3|2928.4|2922.4|2928.3|2922.3|2
1624974790000|2021-06-29 13:53:10|2928.1|2922.1|2927.8|2921.8|2928.1|2922.1|2927.8|2921.8|3
1624974800000|2021-06-29 13:53:20|2927.6|2921.6|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|9
1624974810000|2021-06-29 13:53:30|2928.6|2922.6|2929.5|2923.5|2929.5|2923.5|2928.6|2922.6|2
1624974820000|2021-06-29 13:53:40|2929.1|2923.1|2928.8|2922.8|2929.1|2923.1|2928.8|2922.8|3
1624974830000|2021-06-29 13:53:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1624974840000|2021-06-29 13:54:00|2929.1|2923.1|2928.8|2922.8|2929.1|2923.1|2928.8|2922.8|3
1624974850000|2021-06-29 13:54:10|2928.6|2922.6|2928|2922|2928.6|2922.6|2927.5|2921.5|10
1624974860000|2021-06-29 13:54:20|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|2
1624974870000|2021-06-29 13:54:30|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1624974890000|2021-06-29 13:54:50|2928.4|2922.4|2928.5|2922.5|2928.6|2922.6|2928.4|2922.4|3
1624974900000|2021-06-29 13:55:00|2928.3|2922.3|2927.1|2921.1|2928.3|2922.3|2927.1|2921.1|6
1624974910000|2021-06-29 13:55:10|2927.4|2921.4|2927.3|2921.3|2927.4|2921.4|2927|2921|9
1624974920000|2021-06-29 13:55:20|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.3|2921.3|4
1624974930000|2021-06-29 13:55:30|2927.6|2921.6|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|6
1624974940000|2021-06-29 13:55:40|2927.4|2921.4|2926.8|2920.8|2927.4|2921.4|2926.8|2920.8|4
1624974950000|2021-06-29 13:55:50|2926.4|2920.4|2927.5|2921.5|2927.5|2921.5|2926.4|2920.4|5
1624974960000|2021-06-29 13:56:00|2928|2922|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|3
1624974970000|2021-06-29 13:56:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1624974980000|2021-06-29 13:56:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1624974990000|2021-06-29 13:56:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.3|2920.3|5
1624975000000|2021-06-29 13:56:40|2927|2921|2927.1|2921.1|2927.3|2921.3|2926.8|2920.8|5
1624975010000|2021-06-29 13:56:50|2927.9|2921.9|2927.4|2921.4|2927.9|2921.9|2927.4|2921.4|3
1624975020000|2021-06-29 13:57:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1624975030000|2021-06-29 13:57:10|2928|2922|2927.9|2921.9|2928|2922|2927.8|2921.8|3
1624975040000|2021-06-29 13:57:20|2927.8|2921.8|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|5
1624975050000|2021-06-29 13:57:30|2926.9|2920.9|2926.6|2920.6|2927|2921|2926.1|2920.1|6
1624975060000|2021-06-29 13:57:40|2926.4|2920.4|2926|2920|2926.4|2920.4|2925.8|2919.8|5
1624975070000|2021-06-29 13:57:50|2926.8|2920.8|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|3
1624975080000|2021-06-29 13:58:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1624975090000|2021-06-29 13:58:10|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1624975110000|2021-06-29 13:58:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1624975120000|2021-06-29 13:58:40|2927.9|2921.9|2929.4|2923.4|2929.4|2923.4|2927.9|2921.9|3
1624975130000|2021-06-29 13:58:50|2929|2923|2927.9|2921.9|2929|2923|2927.1|2921.1|13
1624975140000|2021-06-29 13:59:00|2927.4|2921.4|2927.1|2921.1|2927.9|2921.9|2927.1|2921.1|14
1624975150000|2021-06-29 13:59:10|2927.4|2921.4|2927.8|2921.8|2927.8|2921.8|2927.4|2921.4|3
1624975160000|2021-06-29 13:59:20|2927.6|2921.6|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|3
1624975170000|2021-06-29 13:59:30|2927.8|2921.8|2928.1|2922.1|2928.1|2922.1|2927.8|2921.8|2
1624975180000|2021-06-29 13:59:40|2928.8|2922.8|2926.4|2920.4|2928.8|2922.8|2926.4|2920.4|10
1624975190000|2021-06-29 13:59:50|2925.6|2919.6|2925.3|2919.3|2926.4|2920.4|2925.3|2919.3|7
1624975200000|2021-06-29 14:00:00|2925.8|2919.8|2926.6|2920.6|2927.3|2921.3|2925.8|2919.8|7
1624975210000|2021-06-29 14:00:10|2926.3|2920.3|2925.8|2919.8|2926.4|2920.4|2925.5|2919.5|8
1624975220000|2021-06-29 14:00:20|2925.3|2919.3|2926|2920|2926|2920|2925.3|2919.3|3
1624975230000|2021-06-29 14:00:30|2925.6|2919.6|2925.8|2919.8|2926.1|2920.1|2925.1|2919.1|8
1624975240000|2021-06-29 14:00:40|2925.5|2919.5|2924.5|2918.5|2925.5|2919.5|2924.4|2918.4|5
1624975250000|2021-06-29 14:00:50|2925|2919|2925.4|2919.4|2925.5|2919.5|2924.6|2918.6|5
1624975260000|2021-06-29 14:01:00|2925.6|2919.6|2925.6|2919.6|2926.1|2920.1|2925.4|2919.4|6
1624975270000|2021-06-29 14:01:10|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2924.4|2918.4|5
1624975280000|2021-06-29 14:01:20|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1624975290000|2021-06-29 14:01:30|2925.3|2919.3|2925.6|2919.6|2926.1|2920.1|2925.3|2919.3|8
1624975300000|2021-06-29 14:01:40|2925.9|2919.9|2926.1|2920.1|2926.4|2920.4|2925.9|2919.9|5
1624975310000|2021-06-29 14:01:50|2926.4|2920.4|2926.4|2920.4|2926.8|2920.8|2925.9|2919.9|7
1624975320000|2021-06-29 14:02:00|2926.6|2920.6|2928|2922|2928|2922|2926.6|2920.6|4
1624975340000|2021-06-29 14:02:20|2928.3|2922.3|2928.5|2922.5|2928.8|2922.8|2927.6|2921.6|11
1624975350000|2021-06-29 14:02:30|2928.4|2922.4|2927.8|2921.8|2928.4|2922.4|2927.8|2921.8|3
1624975360000|2021-06-29 14:02:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1624975370000|2021-06-29 14:02:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1624975380000|2021-06-29 14:03:00|2927.6|2921.6|2928.8|2922.8|2928.8|2922.8|2927.6|2921.6|8
1624975390000|2021-06-29 14:03:10|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1624975400000|2021-06-29 14:03:20|2928.5|2922.5|2929|2923|2929.5|2923.5|2928.1|2922.1|9
1624975410000|2021-06-29 14:03:30|2929.3|2923.3|2929.6|2923.6|2929.8|2923.8|2929.3|2923.3|5
1624975420000|2021-06-29 14:03:40|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2928.6|2922.6|3
1624975430000|2021-06-29 14:03:50|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|2
1624975440000|2021-06-29 14:04:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1624975450000|2021-06-29 14:04:10|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|3
1624975460000|2021-06-29 14:04:20|2930.5|2924.5|2931.1|2925.1|2931.3|2925.3|2930.5|2924.5|5
1624975470000|2021-06-29 14:04:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1624975480000|2021-06-29 14:04:40|2931.1|2925.1|2932.3|2926.3|2932.5|2926.5|2931.1|2925.1|5
1624975490000|2021-06-29 14:04:50|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|6
1624975500000|2021-06-29 14:05:00|2933.8|2927.8|2932|2926|2933.8|2927.8|2932|2926|6
1624975510000|2021-06-29 14:05:10|2931.9|2925.9|2931.4|2925.4|2932|2926|2931.1|2925.1|7
1624975520000|2021-06-29 14:05:20|2931.6|2925.6|2932.6|2926.6|2932.8|2926.8|2931.6|2925.6|9
1624975530000|2021-06-29 14:05:30|2931.9|2925.9|2933.4|2927.4|2933.4|2927.4|2931.9|2925.9|5
1624975540000|2021-06-29 14:05:40|2933.1|2927.1|2934.4|2928.4|2934.4|2928.4|2933.1|2927.1|7
1624975550000|2021-06-29 14:05:50|2934.1|2928.1|2934.4|2928.4|2934.6|2928.6|2934.1|2928.1|4
1624975560000|2021-06-29 14:06:00|2934|2928|2934.4|2928.4|2934.4|2928.4|2933.8|2927.8|7
1624975570000|2021-06-29 14:06:10|2934.6|2928.6|2934.1|2928.1|2934.9|2928.9|2934.1|2928.1|5
1624975580000|2021-06-29 14:06:20|2933.9|2927.9|2933.8|2927.8|2933.9|2927.9|2933.5|2927.5|3
1624975590000|2021-06-29 14:06:30|2933.5|2927.5|2932|2926|2933.5|2927.5|2931.8|2925.8|10
1624975600000|2021-06-29 14:06:40|2932.1|2926.1|2933|2927|2933|2927|2931.9|2925.9|8
1624975610000|2021-06-29 14:06:50|2933.5|2927.5|2932.4|2926.4|2933.5|2927.5|2932.4|2926.4|7
1624975620000|2021-06-29 14:07:00|2932.1|2926.1|2932.5|2926.5|2932.8|2926.8|2932.1|2926.1|6
1624975630000|2021-06-29 14:07:10|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|8
1624975640000|2021-06-29 14:07:20|2933.4|2927.4|2932.4|2926.4|2933.4|2927.4|2932.4|2926.4|7
1624975650000|2021-06-29 14:07:30|2932.3|2926.3|2931.8|2925.8|2932.5|2926.5|2931.5|2925.5|6
1624975660000|2021-06-29 14:07:40|2931.1|2925.1|2931|2925|2931.6|2925.6|2930.9|2924.9|6
1624975670000|2021-06-29 14:07:50|2930.9|2924.9|2931.5|2925.5|2931.5|2925.5|2930.9|2924.9|3
1624975680000|2021-06-29 14:08:00|2931.3|2925.3|2932.1|2926.1|2932.3|2926.3|2931.3|2925.3|5
1624975690000|2021-06-29 14:08:10|2932.3|2926.3|2932.6|2926.6|2933|2927|2932.3|2926.3|5
1624975700000|2021-06-29 14:08:20|2932.3|2926.3|2931|2925|2932.3|2926.3|2930.5|2924.5|8
1624975710000|2021-06-29 14:08:30|2930.8|2924.8|2930.4|2924.4|2930.8|2924.8|2929.9|2923.9|6
1624975720000|2021-06-29 14:08:40|2930.5|2924.5|2930.4|2924.4|2930.5|2924.5|2930.4|2924.4|2
1624975730000|2021-06-29 14:08:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1624975740000|2021-06-29 14:09:00|2930.3|2924.3|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|8
1624975750000|2021-06-29 14:09:10|2930.1|2924.1|2930.9|2924.9|2931.1|2925.1|2930.1|2924.1|7
1624975760000|2021-06-29 14:09:20|2931|2925|2931.3|2925.3|2931.5|2925.5|2931|2925|10
1624975770000|2021-06-29 14:09:30|2931.5|2925.5|2932|2926|2932|2926|2931.4|2925.4|4
1624975780000|2021-06-29 14:09:40|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1624975790000|2021-06-29 14:09:50|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|8
1624975800000|2021-06-29 14:10:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1624975810000|2021-06-29 14:10:10|2933.8|2927.8|2933.6|2927.6|2933.8|2927.8|2933.6|2927.6|2
1624975820000|2021-06-29 14:10:20|2933.9|2927.9|2933.6|2927.6|2934|2928|2933.6|2927.6|4
1624975830000|2021-06-29 14:10:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1624975840000|2021-06-29 14:10:40|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1624975860000|2021-06-29 14:11:00|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|5
1624975870000|2021-06-29 14:11:10|2932.6|2926.6|2931.8|2925.8|2932.6|2926.6|2931.8|2925.8|4
1624975880000|2021-06-29 14:11:20|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1624975890000|2021-06-29 14:11:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1624975900000|2021-06-29 14:11:40|2932.8|2926.8|2933.1|2927.1|2933.3|2927.3|2932.8|2926.8|5
1624975910000|2021-06-29 14:11:50|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.5|2927.5|6
1624975920000|2021-06-29 14:12:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1624975930000|2021-06-29 14:12:10|2934.1|2928.1|2935.3|2929.3|2935.3|2929.3|2934.1|2928.1|2
1624975940000|2021-06-29 14:12:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1624975950000|2021-06-29 14:12:30|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1624975960000|2021-06-29 14:12:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1624975980000|2021-06-29 14:13:00|2934.9|2928.9|2935.3|2929.3|2935.4|2929.4|2934.9|2928.9|3
1624976010000|2021-06-29 14:13:30|2935.5|2929.5|2936.6|2930.6|2936.6|2930.6|2935.5|2929.5|5
1624976020000|2021-06-29 14:13:40|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|2
1624976030000|2021-06-29 14:13:50|2937.4|2931.4|2936.3|2930.3|2937.4|2931.4|2936|2930|7
1624976040000|2021-06-29 14:14:00|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936|2930|6
1624976070000|2021-06-29 14:14:30|2937|2931|2936.4|2930.4|2937|2931|2936.3|2930.3|5
1624976080000|2021-06-29 14:14:40|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1624976090000|2021-06-29 14:14:50|2936.1|2930.1|2935.3|2929.3|2936.1|2930.1|2935.3|2929.3|4
1624976100000|2021-06-29 14:15:00|2935.1|2929.1|2936.3|2930.3|2936.5|2930.5|2934.6|2928.6|13
1624976110000|2021-06-29 14:15:10|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|3
1624976130000|2021-06-29 14:15:30|2937.4|2931.4|2937.6|2931.6|2937.9|2931.9|2937.1|2931.1|6
1624976140000|2021-06-29 14:15:40|2937.9|2931.9|2937.6|2931.6|2937.9|2931.9|2937.6|2931.6|2
1624976160000|2021-06-29 14:16:00|2937.5|2931.5|2937|2931|2937.9|2931.9|2937|2931|8
1624976170000|2021-06-29 14:16:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1624976190000|2021-06-29 14:16:30|2936.3|2930.3|2936.9|2930.9|2936.9|2930.9|2936.3|2930.3|3
1624976200000|2021-06-29 14:16:40|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.1|2930.1|6
1624976210000|2021-06-29 14:16:50|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1624976220000|2021-06-29 14:17:00|2936.6|2930.6|2937.4|2931.4|2937.4|2931.4|2936.6|2930.6|4
1624976240000|2021-06-29 14:17:20|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2937.4|2931.4|2
1624976250000|2021-06-29 14:17:30|2936.9|2930.9|2936.4|2930.4|2936.9|2930.9|2936.4|2930.4|4
1624976260000|2021-06-29 14:17:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1624976270000|2021-06-29 14:17:50|2936.9|2930.9|2937.4|2931.4|2937.6|2931.6|2936.9|2930.9|4
1624976280000|2021-06-29 14:18:00|2937.1|2931.1|2937.9|2931.9|2937.9|2931.9|2937.1|2931.1|6
1624976290000|2021-06-29 14:18:10|2937.6|2931.6|2937.9|2931.9|2937.9|2931.9|2937.6|2931.6|4
1624976300000|2021-06-29 14:18:20|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1624976310000|2021-06-29 14:18:30|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1624976320000|2021-06-29 14:18:40|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1624976330000|2021-06-29 14:18:50|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|3
1624976340000|2021-06-29 14:19:00|2940.5|2934.5|2942.1|2936.1|2942.3|2936.3|2940|2934|9
1624976350000|2021-06-29 14:19:10|2941.9|2935.9|2943.9|2937.9|2944.4|2938.4|2941.9|2935.9|11
1624976360000|2021-06-29 14:19:20|2943.6|2937.6|2943.6|2937.6|2943.9|2937.9|2943.1|2937.1|12
1624976370000|2021-06-29 14:19:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.6|2937.6|5
1624976380000|2021-06-29 14:19:40|2943.6|2937.6|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|3
1624976390000|2021-06-29 14:19:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943|2937|4
1624976400000|2021-06-29 14:20:00|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943|2937|7
1624976410000|2021-06-29 14:20:10|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1624976420000|2021-06-29 14:20:20|2943.8|2937.8|2945|2939|2945.6|2939.6|2943.8|2937.8|6
1624976430000|2021-06-29 14:20:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1624976440000|2021-06-29 14:20:40|2944.8|2938.8|2944.9|2938.9|2944.9|2938.9|2944.8|2938.8|2
1624976450000|2021-06-29 14:20:50|2944.8|2938.8|2944.6|2938.6|2944.8|2938.8|2944.5|2938.5|3
1624976460000|2021-06-29 14:21:00|2944.9|2938.9|2944.1|2938.1|2945.1|2939.1|2944.1|2938.1|8
1624976470000|2021-06-29 14:21:10|2944.5|2938.5|2944.1|2938.1|2944.5|2938.5|2944.1|2938.1|4
1624976480000|2021-06-29 14:21:20|2943.9|2937.9|2943.6|2937.6|2943.9|2937.9|2943.6|2937.6|5
1624976490000|2021-06-29 14:21:30|2943.9|2937.9|2944.1|2938.1|2944.3|2938.3|2943.9|2937.9|4
1624976500000|2021-06-29 14:21:40|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2943.1|2937.1|3
1624976510000|2021-06-29 14:21:50|2942.9|2936.9|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1624976520000|2021-06-29 14:22:00|2942.4|2936.4|2940.4|2934.4|2942.4|2936.4|2940.1|2934.1|25
1624976530000|2021-06-29 14:22:10|2940.1|2934.1|2940.1|2934.1|2940.6|2934.6|2940|2934|5
1624976540000|2021-06-29 14:22:20|2939.9|2933.9|2940.9|2934.9|2940.9|2934.9|2939.9|2933.9|4
1624976550000|2021-06-29 14:22:30|2940.4|2934.4|2939.5|2933.5|2940.6|2934.6|2938.6|2932.6|15
1624976560000|2021-06-29 14:22:40|2939.4|2933.4|2939|2933|2939.6|2933.6|2939|2933|4
1624976570000|2021-06-29 14:22:50|2939.1|2933.1|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|2
1624976580000|2021-06-29 14:23:00|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1624976610000|2021-06-29 14:23:30|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1624976620000|2021-06-29 14:23:40|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1624976630000|2021-06-29 14:23:50|2939.6|2933.6|2938.6|2932.6|2939.6|2933.6|2938.6|2932.6|4
1624976640000|2021-06-29 14:24:00|2939.4|2933.4|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|4
1624976650000|2021-06-29 14:24:10|2938.6|2932.6|2939.1|2933.1|2939.1|2933.1|2938.1|2932.1|6
1624976700000|2021-06-29 14:25:00|2938.9|2932.9|2939.9|2933.9|2939.9|2933.9|2938.9|2932.9|4
1624976710000|2021-06-29 14:25:10|2940.1|2934.1|2941.4|2935.4|2941.4|2935.4|2940.1|2934.1|5
1624976730000|2021-06-29 14:25:30|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1624976750000|2021-06-29 14:25:50|2940.6|2934.6|2940.6|2934.6|2940.9|2934.9|2940.6|2934.6|3
1624976770000|2021-06-29 14:26:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1624976780000|2021-06-29 14:26:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1624976790000|2021-06-29 14:26:30|2941.1|2935.1|2941.9|2935.9|2941.9|2935.9|2941.1|2935.1|4
1624976800000|2021-06-29 14:26:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1624976810000|2021-06-29 14:26:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1624976820000|2021-06-29 14:27:00|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1624976830000|2021-06-29 14:27:10|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|3
1624976840000|2021-06-29 14:27:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1624976850000|2021-06-29 14:27:30|2940.9|2934.9|2941.4|2935.4|2941.8|2935.8|2940.9|2934.9|7
1624976860000|2021-06-29 14:27:40|2941.5|2935.5|2941.1|2935.1|2941.5|2935.5|2940.6|2934.6|4
1624976870000|2021-06-29 14:27:50|2940.9|2934.9|2941|2935|2941|2935|2940.6|2934.6|3
1624976890000|2021-06-29 14:28:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1624976900000|2021-06-29 14:28:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1624976910000|2021-06-29 14:28:30|2942.1|2936.1|2942.9|2936.9|2943.1|2937.1|2942.1|2936.1|4
1624976920000|2021-06-29 14:28:40|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1624976960000|2021-06-29 14:29:20|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1624976970000|2021-06-29 14:29:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1624976990000|2021-06-29 14:29:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1624977000000|2021-06-29 14:30:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1624977010000|2021-06-29 14:30:10|2943.5|2937.5|2944.1|2938.1|2944.1|2938.1|2943.5|2937.5|2
1624977020000|2021-06-29 14:30:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1624977040000|2021-06-29 14:30:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1624977060000|2021-06-29 14:31:00|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|3
1624977070000|2021-06-29 14:31:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1624977090000|2021-06-29 14:31:30|2945.6|2939.6|2945|2939|2945.6|2939.6|2945|2939|3
1624977100000|2021-06-29 14:31:40|2945.1|2939.1|2946.1|2940.1|2946.1|2940.1|2945.1|2939.1|2
1624977110000|2021-06-29 14:31:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1624977120000|2021-06-29 14:32:00|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.3|2939.3|5
1624977140000|2021-06-29 14:32:20|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945|2939|5
1624977150000|2021-06-29 14:32:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1624977170000|2021-06-29 14:32:50|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1624977180000|2021-06-29 14:33:00|2945.9|2939.9|2947.1|2941.1|2947.1|2941.1|2945.9|2939.9|10
1624977190000|2021-06-29 14:33:10|2948.6|2942.6|2949.1|2943.1|2949.1|2943.1|2948.6|2942.6|5
1624977200000|2021-06-29 14:33:20|2949.4|2943.4|2950.9|2944.9|2951.9|2945.9|2949.4|2943.4|5
1624977210000|2021-06-29 14:33:30|2950.5|2944.5|2949.9|2943.9|2950.5|2944.5|2949.8|2943.8|3
1624977220000|2021-06-29 14:33:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1624977230000|2021-06-29 14:33:50|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1624977240000|2021-06-29 14:34:00|2949.5|2943.5|2949.4|2943.4|2949.5|2943.5|2949.4|2943.4|2
1624977270000|2021-06-29 14:34:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624977280000|2021-06-29 14:34:40|2949.8|2943.8|2950.6|2944.6|2950.6|2944.6|2949.8|2943.8|5
1624977290000|2021-06-29 14:34:50|2950.4|2944.4|2949.8|2943.8|2950.4|2944.4|2949.8|2943.8|3
1624977300000|2021-06-29 14:35:00|2949.5|2943.5|2949.1|2943.1|2949.5|2943.5|2949.1|2943.1|3
1624977310000|2021-06-29 14:35:10|2948.3|2942.3|2946.3|2940.3|2948.3|2942.3|2946.3|2940.3|11
1624977320000|2021-06-29 14:35:20|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1624977330000|2021-06-29 14:35:30|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1624977360000|2021-06-29 14:36:00|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1624977370000|2021-06-29 14:36:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1624977380000|2021-06-29 14:36:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1624977400000|2021-06-29 14:36:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1624977410000|2021-06-29 14:36:50|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1624977420000|2021-06-29 14:37:00|2946.8|2940.8|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|4
1624977450000|2021-06-29 14:37:30|2946.5|2940.5|2947.4|2941.4|2947.4|2941.4|2946.3|2940.3|6
1624977460000|2021-06-29 14:37:40|2947.6|2941.6|2948.3|2942.3|2948.3|2942.3|2947.6|2941.6|2
1624977500000|2021-06-29 14:38:20|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1624977530000|2021-06-29 14:38:50|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1624977570000|2021-06-29 14:39:30|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.3|2942.3|3
1624977580000|2021-06-29 14:39:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1624977590000|2021-06-29 14:39:50|2950.1|2944.1|2950.6|2944.6|2950.6|2944.6|2950|2944|5
1624977600000|2021-06-29 14:40:00|2950.9|2944.9|2950.3|2944.3|2950.9|2944.9|2950.3|2944.3|3
1624977610000|2021-06-29 14:40:10|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950.8|2944.8|2
1624977620000|2021-06-29 14:40:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1624977630000|2021-06-29 14:40:30|2951|2945|2951.1|2945.1|2951.6|2945.6|2950.8|2944.8|5
1624977640000|2021-06-29 14:40:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951|2945|4
1624977650000|2021-06-29 14:40:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1624977660000|2021-06-29 14:41:00|2951.1|2945.1|2951.4|2945.4|2951.6|2945.6|2951.1|2945.1|5
1624977670000|2021-06-29 14:41:10|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951|2945|7
1624977680000|2021-06-29 14:41:20|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1624977690000|2021-06-29 14:41:30|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|4
1624977710000|2021-06-29 14:41:50|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|3
1624977720000|2021-06-29 14:42:00|2952.1|2946.1|2952|2946|2952.1|2946.1|2951.4|2945.4|6
1624977730000|2021-06-29 14:42:10|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1624977740000|2021-06-29 14:42:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.3|2944.3|11
1624977770000|2021-06-29 14:42:50|2950.5|2944.5|2950.3|2944.3|2950.6|2944.6|2950.3|2944.3|7
1624977780000|2021-06-29 14:43:00|2950.1|2944.1|2949.8|2943.8|2950.4|2944.4|2949.8|2943.8|4
1624977790000|2021-06-29 14:43:10|2950|2944|2949|2943|2950|2944|2949|2943|4
1624977800000|2021-06-29 14:43:20|2949.4|2943.4|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|8
1624977810000|2021-06-29 14:43:30|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|3
1624977820000|2021-06-29 14:43:40|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|2
1624977830000|2021-06-29 14:43:50|2947.4|2941.4|2946.3|2940.3|2947.4|2941.4|2946.3|2940.3|3
1624977840000|2021-06-29 14:44:00|2946|2940|2944.6|2938.6|2946|2940|2944.6|2938.6|4
1624977850000|2021-06-29 14:44:10|2944.4|2938.4|2943.6|2937.6|2944.4|2938.4|2943.6|2937.6|5
1624977860000|2021-06-29 14:44:20|2943.4|2937.4|2942.5|2936.5|2943.4|2937.4|2942.3|2936.3|5
1624977870000|2021-06-29 14:44:30|2942.6|2936.6|2943.8|2937.8|2944.4|2938.4|2942.6|2936.6|8
1624977880000|2021-06-29 14:44:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1624977890000|2021-06-29 14:44:50|2943.3|2937.3|2943.8|2937.8|2944.1|2938.1|2943.3|2937.3|5
1624977900000|2021-06-29 14:45:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1624977910000|2021-06-29 14:45:10|2944|2938|2944.9|2938.9|2944.9|2938.9|2944|2938|4
1624977920000|2021-06-29 14:45:20|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1624977930000|2021-06-29 14:45:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1624977940000|2021-06-29 14:45:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1624977950000|2021-06-29 14:45:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1624977960000|2021-06-29 14:46:00|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|3
1624977970000|2021-06-29 14:46:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1624977980000|2021-06-29 14:46:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1624977990000|2021-06-29 14:46:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1624978000000|2021-06-29 14:46:40|2943.1|2937.1|2943.1|2937.1|2943.3|2937.3|2943.1|2937.1|3
1624978010000|2021-06-29 14:46:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|4
1624978030000|2021-06-29 14:47:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1624978040000|2021-06-29 14:47:20|2943|2937|2947|2941|2947.1|2941.1|2943|2937|13
1624978050000|2021-06-29 14:47:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1624978060000|2021-06-29 14:47:40|2945.9|2939.9|2946.6|2940.6|2946.6|2940.6|2945.6|2939.6|8
1624978070000|2021-06-29 14:47:50|2946.5|2940.5|2945.4|2939.4|2946.5|2940.5|2944.6|2938.6|8
1624978080000|2021-06-29 14:48:00|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|6
1624978090000|2021-06-29 14:48:10|2945.6|2939.6|2944.3|2938.3|2945.6|2939.6|2944.3|2938.3|3
1624978100000|2021-06-29 14:48:20|2944|2938|2944.3|2938.3|2945.3|2939.3|2943.8|2937.8|8
1624978110000|2021-06-29 14:48:30|2944.5|2938.5|2941.9|2935.9|2944.5|2938.5|2941.9|2935.9|8
1624978120000|2021-06-29 14:48:40|2941.6|2935.6|2942.3|2936.3|2942.3|2936.3|2941.6|2935.6|7
1624978130000|2021-06-29 14:48:50|2942.5|2936.5|2941.1|2935.1|2943.1|2937.1|2941.1|2935.1|5
1624978140000|2021-06-29 14:49:00|2940.6|2934.6|2942|2936|2943.1|2937.1|2940.6|2934.6|9
1624978150000|2021-06-29 14:49:10|2941.1|2935.1|2942|2936|2942|2936|2940.9|2934.9|4
1624978160000|2021-06-29 14:49:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1624978170000|2021-06-29 14:49:30|2943|2937|2943|2937|2944.1|2938.1|2943|2937|8
1624978180000|2021-06-29 14:49:40|2943.3|2937.3|2943.1|2937.1|2943.5|2937.5|2943.1|2937.1|3
1624978190000|2021-06-29 14:49:50|2942.9|2936.9|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1624978210000|2021-06-29 14:50:10|2943.6|2937.6|2942.9|2936.9|2943.6|2937.6|2942.9|2936.9|3
1624978220000|2021-06-29 14:50:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1624978230000|2021-06-29 14:50:30|2943.1|2937.1|2943|2937|2943.1|2937.1|2943|2937|2
1624978240000|2021-06-29 14:50:40|2943.3|2937.3|2943.4|2937.4|2943.6|2937.6|2943.3|2937.3|4
1624978260000|2021-06-29 14:51:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1624978270000|2021-06-29 14:51:10|2943.1|2937.1|2943.4|2937.4|2943.6|2937.6|2943.1|2937.1|4
1624978280000|2021-06-29 14:51:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1624978290000|2021-06-29 14:51:30|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1624978300000|2021-06-29 14:51:40|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1624978310000|2021-06-29 14:51:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|4
1624978330000|2021-06-29 14:52:10|2944.8|2938.8|2945.4|2939.4|2945.4|2939.4|2944.8|2938.8|6
1624978340000|2021-06-29 14:52:20|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1624978350000|2021-06-29 14:52:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1624978360000|2021-06-29 14:52:40|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|4
1624978380000|2021-06-29 14:53:00|2944.8|2938.8|2945.6|2939.6|2945.6|2939.6|2944.8|2938.8|4
1624978390000|2021-06-29 14:53:10|2946|2940|2947|2941|2947|2941|2946|2940|5
1624978410000|2021-06-29 14:53:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2945.9|2939.9|7
1624978420000|2021-06-29 14:53:40|2948|2942|2947.8|2941.8|2948|2942|2947|2941|8
1624978440000|2021-06-29 14:54:00|2948.1|2942.1|2947.3|2941.3|2948.6|2942.6|2947|2941|8
1624978450000|2021-06-29 14:54:10|2947.6|2941.6|2947.1|2941.1|2947.6|2941.6|2947.1|2941.1|3
1624978460000|2021-06-29 14:54:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1624978470000|2021-06-29 14:54:30|2947|2941|2946|2940|2947|2941|2946|2940|3
1624978480000|2021-06-29 14:54:40|2946.3|2940.3|2946.1|2940.1|2946.4|2940.4|2945.8|2939.8|7
1624978490000|2021-06-29 14:54:50|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|2
1624978500000|2021-06-29 14:55:00|2947.1|2941.1|2948.8|2942.8|2949|2943|2946.9|2940.9|8
1624978510000|2021-06-29 14:55:10|2949.5|2943.5|2949.9|2943.9|2950.3|2944.3|2949.3|2943.3|8
1624978520000|2021-06-29 14:55:20|2950.1|2944.1|2950.4|2944.4|2950.4|2944.4|2950.1|2944.1|2
1624978530000|2021-06-29 14:55:30|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|3
1624978540000|2021-06-29 14:55:40|2949.8|2943.8|2950.4|2944.4|2950.4|2944.4|2949.8|2943.8|3
1624978550000|2021-06-29 14:55:50|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1624978560000|2021-06-29 14:56:00|2951.1|2945.1|2952.4|2946.4|2952.6|2946.6|2951.1|2945.1|19
1624978570000|2021-06-29 14:56:10|2952.3|2946.3|2955.8|2949.8|2955.8|2949.8|2952.3|2946.3|13
1624978580000|2021-06-29 14:56:20|2955.1|2949.1|2956.1|2950.1|2956.5|2950.5|2955.1|2949.1|19
1624978590000|2021-06-29 14:56:30|2956.3|2950.3|2955.6|2949.6|2956.3|2950.3|2955.6|2949.6|10
1624978600000|2021-06-29 14:56:40|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1624978610000|2021-06-29 14:56:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1624978620000|2021-06-29 14:57:00|2955.6|2949.6|2955.6|2949.6|2955.9|2949.9|2955|2949|6
1624978630000|2021-06-29 14:57:10|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|7
1624978640000|2021-06-29 14:57:20|2954.8|2948.8|2953.1|2947.1|2955|2949|2953.1|2947.1|8
1624978650000|2021-06-29 14:57:30|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.4|2946.4|3
1624978660000|2021-06-29 14:57:40|2953|2947|2955|2949|2955|2949|2953|2947|7
1624978670000|2021-06-29 14:57:50|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.5|2948.5|3
1624978680000|2021-06-29 14:58:00|2954.9|2948.9|2954.5|2948.5|2955.1|2949.1|2954.3|2948.3|7
1624978690000|2021-06-29 14:58:10|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953.3|2947.3|4
1624978700000|2021-06-29 14:58:20|2953|2947|2952.9|2946.9|2953|2947|2952.8|2946.8|3
1624978720000|2021-06-29 14:58:40|2953.1|2947.1|2951.9|2945.9|2953.1|2947.1|2951.8|2945.8|7
1624978730000|2021-06-29 14:58:50|2951.6|2945.6|2952.6|2946.6|2952.6|2946.6|2951.6|2945.6|4
1624978740000|2021-06-29 14:59:00|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|5
1624978750000|2021-06-29 14:59:10|2952.6|2946.6|2952.4|2946.4|2953.1|2947.1|2952.4|2946.4|6
1624978760000|2021-06-29 14:59:20|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.6|2945.6|3
1624978770000|2021-06-29 14:59:30|2951.6|2945.6|2950.6|2944.6|2951.6|2945.6|2950.6|2944.6|6
1624978780000|2021-06-29 14:59:40|2950.9|2944.9|2950.4|2944.4|2951.1|2945.1|2949.9|2943.9|9
1624978790000|2021-06-29 14:59:50|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|9
1624978800000|2021-06-29 15:00:00|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|4
1624978810000|2021-06-29 15:00:10|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|3
1624978820000|2021-06-29 15:00:20|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2950.9|2944.9|4
1624978830000|2021-06-29 15:00:30|2951.6|2945.6|2951.1|2945.1|2951.6|2945.6|2950.8|2944.8|5
1624978850000|2021-06-29 15:00:50|2951.4|2945.4|2951.6|2945.6|2952.1|2946.1|2951.4|2945.4|4
1624978890000|2021-06-29 15:01:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1624978900000|2021-06-29 15:01:40|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1624978910000|2021-06-29 15:01:50|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|3
1624978930000|2021-06-29 15:02:10|2951.9|2945.9|2951.4|2945.4|2951.9|2945.9|2951.4|2945.4|3
1624978940000|2021-06-29 15:02:20|2951.1|2945.1|2951|2945|2951.1|2945.1|2951|2945|2
1624978970000|2021-06-29 15:02:50|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1624978980000|2021-06-29 15:03:00|2951.6|2945.6|2953.9|2947.9|2955|2949|2951.6|2945.6|17
1624979000000|2021-06-29 15:03:20|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1624979010000|2021-06-29 15:03:30|2953.3|2947.3|2953.5|2947.5|2955|2949|2953|2947|8
1624979020000|2021-06-29 15:03:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1624979050000|2021-06-29 15:04:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1624979060000|2021-06-29 15:04:20|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1624979070000|2021-06-29 15:04:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1624979080000|2021-06-29 15:04:40|2951|2945|2951|2945|2951.1|2945.1|2951|2945|3
1624979090000|2021-06-29 15:04:50|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|4
1624979100000|2021-06-29 15:05:00|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|5
1624979110000|2021-06-29 15:05:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1624979120000|2021-06-29 15:05:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1624979130000|2021-06-29 15:05:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1624979140000|2021-06-29 15:05:40|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|3
1624979150000|2021-06-29 15:05:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.9|2944.9|3
1624979170000|2021-06-29 15:06:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1624979180000|2021-06-29 15:06:20|2950.3|2944.3|2949.9|2943.9|2950.3|2944.3|2949.9|2943.9|3
1624979190000|2021-06-29 15:06:30|2950|2944|2950.6|2944.6|2950.6|2944.6|2950|2944|2
1624979220000|2021-06-29 15:07:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1624979230000|2021-06-29 15:07:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1624979240000|2021-06-29 15:07:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1624979250000|2021-06-29 15:07:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1624979300000|2021-06-29 15:08:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1624979310000|2021-06-29 15:08:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1624979330000|2021-06-29 15:08:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1624979340000|2021-06-29 15:09:00|2950.9|2944.9|2951|2945|2951|2945|2950|2944|6
1624979350000|2021-06-29 15:09:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1624979390000|2021-06-29 15:09:50|2950.5|2944.5|2949.9|2943.9|2950.5|2944.5|2949.9|2943.9|3
1624979400000|2021-06-29 15:10:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1624979410000|2021-06-29 15:10:10|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1624979420000|2021-06-29 15:10:20|2950.6|2944.6|2951.1|2945.1|2951.1|2945.1|2950.5|2944.5|4
1624979440000|2021-06-29 15:10:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1624979450000|2021-06-29 15:10:50|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|4
1624979460000|2021-06-29 15:11:00|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|3
1624979480000|2021-06-29 15:11:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1624979500000|2021-06-29 15:11:40|2949.1|2943.1|2949|2943|2949.1|2943.1|2948.6|2942.6|4
1624979510000|2021-06-29 15:11:50|2949.3|2943.3|2949.5|2943.5|2950.1|2944.1|2949.3|2943.3|5
1624979520000|2021-06-29 15:12:00|2949.8|2943.8|2951.5|2945.5|2951.5|2945.5|2949.8|2943.8|8
1624979530000|2021-06-29 15:12:10|2951.3|2945.3|2952|2946|2952|2946|2951|2945|5
1624979540000|2021-06-29 15:12:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1624979580000|2021-06-29 15:13:00|2951|2945|2950.1|2944.1|2951|2945|2950.1|2944.1|2
1624979590000|2021-06-29 15:13:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624979610000|2021-06-29 15:13:30|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|5
1624979630000|2021-06-29 15:13:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624979640000|2021-06-29 15:14:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624979650000|2021-06-29 15:14:10|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1624979660000|2021-06-29 15:14:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624979670000|2021-06-29 15:14:30|2949.1|2943.1|2949.3|2943.3|2949.3|2943.3|2948.9|2942.9|3
1624979680000|2021-06-29 15:14:40|2949.5|2943.5|2949.1|2943.1|2949.5|2943.5|2949.1|2943.1|2
1624979690000|2021-06-29 15:14:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1624979700000|2021-06-29 15:15:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1624979710000|2021-06-29 15:15:10|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1624979720000|2021-06-29 15:15:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1624979760000|2021-06-29 15:16:00|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|2
1624979770000|2021-06-29 15:16:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1624979780000|2021-06-29 15:16:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624979800000|2021-06-29 15:16:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624979810000|2021-06-29 15:16:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1624979820000|2021-06-29 15:17:00|2949.1|2943.1|2946.1|2940.1|2949.1|2943.1|2946.1|2940.1|9
1624979830000|2021-06-29 15:17:10|2946.4|2940.4|2947.5|2941.5|2947.5|2941.5|2946.4|2940.4|5
1624979850000|2021-06-29 15:17:30|2947.3|2941.3|2946.6|2940.6|2947.3|2941.3|2946.6|2940.6|3
1624979860000|2021-06-29 15:17:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1624979870000|2021-06-29 15:17:50|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1624979900000|2021-06-29 15:18:20|2947.9|2941.9|2948|2942|2949.1|2943.1|2947.9|2941.9|4
1624979970000|2021-06-29 15:19:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1624979990000|2021-06-29 15:19:50|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1624980020000|2021-06-29 15:20:20|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1624980030000|2021-06-29 15:20:30|2949.1|2943.1|2950.3|2944.3|2950.3|2944.3|2949.1|2943.1|3
1624980040000|2021-06-29 15:20:40|2949.9|2943.9|2949|2943|2949.9|2943.9|2949|2943|2
1624980050000|2021-06-29 15:20:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1624980060000|2021-06-29 15:21:00|2948.4|2942.4|2948.3|2942.3|2948.4|2942.4|2948.3|2942.3|2
1624980080000|2021-06-29 15:21:20|2947.8|2941.8|2947.1|2941.1|2947.8|2941.8|2947.1|2941.1|2
1624980140000|2021-06-29 15:22:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1624980170000|2021-06-29 15:22:50|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|2
1624980190000|2021-06-29 15:23:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1624980200000|2021-06-29 15:23:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1624980220000|2021-06-29 15:23:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1624980240000|2021-06-29 15:24:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.1|2940.1|6
1624980250000|2021-06-29 15:24:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1624980260000|2021-06-29 15:24:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1624980270000|2021-06-29 15:24:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|4
1624980300000|2021-06-29 15:25:00|2946.4|2940.4|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|6
1624980310000|2021-06-29 15:25:10|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|9
1624980320000|2021-06-29 15:25:20|2950.1|2944.1|2949.6|2943.6|2950.1|2944.1|2949.6|2943.6|2
1624980330000|2021-06-29 15:25:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1624980380000|2021-06-29 15:26:20|2949.4|2943.4|2950.1|2944.1|2950.1|2944.1|2949.4|2943.4|2
1624980390000|2021-06-29 15:26:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1624980430000|2021-06-29 15:27:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1624980450000|2021-06-29 15:27:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624980460000|2021-06-29 15:27:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1624980470000|2021-06-29 15:27:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624980480000|2021-06-29 15:28:00|2949.6|2943.6|2949|2943|2950|2944|2949|2943|4
1624980490000|2021-06-29 15:28:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624980500000|2021-06-29 15:28:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1624980520000|2021-06-29 15:28:40|2948.3|2942.3|2946.4|2940.4|2948.3|2942.3|2946.3|2940.3|8
1624980530000|2021-06-29 15:28:50|2946.1|2940.1|2945.5|2939.5|2946.1|2940.1|2945.3|2939.3|8
1624980540000|2021-06-29 15:29:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1624980550000|2021-06-29 15:29:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1624980560000|2021-06-29 15:29:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1624980570000|2021-06-29 15:29:30|2945.3|2939.3|2945.4|2939.4|2945.4|2939.4|2945|2939|3
1624980580000|2021-06-29 15:29:40|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|4
1624980590000|2021-06-29 15:29:50|2945.3|2939.3|2945.5|2939.5|2945.9|2939.9|2944.9|2938.9|11
1624980600000|2021-06-29 15:30:00|2945.1|2939.1|2945.4|2939.4|2945.6|2939.6|2945.1|2939.1|3
1624980610000|2021-06-29 15:30:10|2944.9|2938.9|2944.8|2938.8|2944.9|2938.9|2944.4|2938.4|6
1624980620000|2021-06-29 15:30:20|2944.9|2938.9|2945.8|2939.8|2945.9|2939.9|2944.9|2938.9|10
1624980630000|2021-06-29 15:30:30|2945.9|2939.9|2946|2940|2946.1|2940.1|2945.6|2939.6|7
1624980640000|2021-06-29 15:30:40|2946.3|2940.3|2946|2940|2946.4|2940.4|2946|2940|4
1624980660000|2021-06-29 15:31:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1624980670000|2021-06-29 15:31:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1624980680000|2021-06-29 15:31:20|2946|2940|2945.9|2939.9|2946|2940|2945.6|2939.6|10
1624980690000|2021-06-29 15:31:30|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1624980790000|2021-06-29 15:33:10|2946.1|2940.1|2946.8|2940.8|2946.9|2940.9|2946.1|2940.1|3
1624980820000|2021-06-29 15:33:40|2946.9|2940.9|2949|2943|2949|2943|2946.9|2940.9|10
1624980850000|2021-06-29 15:34:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1624980860000|2021-06-29 15:34:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1624980920000|2021-06-29 15:35:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1624980950000|2021-06-29 15:35:50|2948.5|2942.5|2948.5|2942.5|2948.9|2942.9|2948.5|2942.5|3
1624980970000|2021-06-29 15:36:10|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|5
1624980980000|2021-06-29 15:36:20|2948|2942|2948|2942|2948.8|2942.8|2947.8|2941.8|10
1624980990000|2021-06-29 15:36:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1624981000000|2021-06-29 15:36:40|2948|2942|2949.9|2943.9|2950.4|2944.4|2948|2942|9
1624981010000|2021-06-29 15:36:50|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|4
1624981020000|2021-06-29 15:37:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1624981080000|2021-06-29 15:38:00|2950.4|2944.4|2951.1|2945.1|2951.1|2945.1|2950.4|2944.4|2
1624981120000|2021-06-29 15:38:40|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1624981130000|2021-06-29 15:38:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1624981170000|2021-06-29 15:39:30|2950.9|2944.9|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|3
1624981180000|2021-06-29 15:39:40|2951.9|2945.9|2952.1|2946.1|2952.4|2946.4|2951.9|2945.9|3
1624981190000|2021-06-29 15:39:50|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2952.1|2946.1|2
1624981230000|2021-06-29 15:40:30|2952.4|2946.4|2953.6|2947.6|2953.9|2947.9|2952.4|2946.4|5
1624981240000|2021-06-29 15:40:40|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1624981250000|2021-06-29 15:40:50|2953.4|2947.4|2952.3|2946.3|2953.4|2947.4|2952.3|2946.3|2
1624981270000|2021-06-29 15:41:10|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|2
1624981300000|2021-06-29 15:41:40|2953.8|2947.8|2953.6|2947.6|2953.8|2947.8|2953.6|2947.6|2
1624981310000|2021-06-29 15:41:50|2953.9|2947.9|2954|2948|2954|2948|2953.9|2947.9|2
1624981330000|2021-06-29 15:42:10|2954.1|2948.1|2953.5|2947.5|2954.1|2948.1|2953.5|2947.5|3
1624981340000|2021-06-29 15:42:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1624981350000|2021-06-29 15:42:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1624981360000|2021-06-29 15:42:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1624981370000|2021-06-29 15:42:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1624981380000|2021-06-29 15:43:00|2952|2946|2951.6|2945.6|2952.3|2946.3|2951.6|2945.6|7
1624981390000|2021-06-29 15:43:10|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1624981410000|2021-06-29 15:43:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1624981450000|2021-06-29 15:44:10|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1624981460000|2021-06-29 15:44:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1624981470000|2021-06-29 15:44:30|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1624981490000|2021-06-29 15:44:50|2951.4|2945.4|2950.9|2944.9|2951.4|2945.4|2950.9|2944.9|2
1624981500000|2021-06-29 15:45:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1624981550000|2021-06-29 15:45:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1624981570000|2021-06-29 15:46:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1624981620000|2021-06-29 15:47:00|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1624981660000|2021-06-29 15:47:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1624981680000|2021-06-29 15:48:00|2951.1|2945.1|2951.8|2945.8|2951.8|2945.8|2951.1|2945.1|2
1624981730000|2021-06-29 15:48:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1624981820000|2021-06-29 15:50:20|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.4|2945.4|2
1624981840000|2021-06-29 15:50:40|2951.5|2945.5|2951.4|2945.4|2951.5|2945.5|2951.4|2945.4|2
1624981930000|2021-06-29 15:52:10|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.6|2945.6|2
1624981970000|2021-06-29 15:52:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1624981980000|2021-06-29 15:53:00|2953.9|2947.9|2954.1|2948.1|2954.1|2948.1|2953.9|2947.9|2
1624982010000|2021-06-29 15:53:30|2954.3|2948.3|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|2
1624982020000|2021-06-29 15:53:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1624982060000|2021-06-29 15:54:20|2954.6|2948.6|2954.5|2948.5|2954.6|2948.6|2954.4|2948.4|5
1624982090000|2021-06-29 15:54:50|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1624982100000|2021-06-29 15:55:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1624982140000|2021-06-29 15:55:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1624982190000|2021-06-29 15:56:30|2954.9|2948.9|2955.4|2949.4|2955.4|2949.4|2954.9|2948.9|2
1624982200000|2021-06-29 15:56:40|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|3
1624982210000|2021-06-29 15:56:50|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.4|2950.4|3
1624982230000|2021-06-29 15:57:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1624982240000|2021-06-29 15:57:20|2956.4|2950.4|2957|2951|2957|2951|2956.4|2950.4|4
1624982280000|2021-06-29 15:58:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1624982290000|2021-06-29 15:58:10|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1624982300000|2021-06-29 15:58:20|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1624982350000|2021-06-29 15:59:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1624982360000|2021-06-29 15:59:20|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1624982390000|2021-06-29 15:59:50|2955.5|2949.5|2955.9|2949.9|2956.8|2950.8|2955.5|2949.5|5
1624982400000|2021-06-29 16:00:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2955.9|2949.9|8
1624982430000|2021-06-29 16:00:30|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2956.1|2950.1|2
1624982440000|2021-06-29 16:00:40|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1624982450000|2021-06-29 16:00:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2955.9|2949.9|3
1624982460000|2021-06-29 16:01:00|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2956.1|2950.1|2
1624982560000|2021-06-29 16:02:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1624982620000|2021-06-29 16:03:40|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1624982630000|2021-06-29 16:03:50|2956.5|2950.5|2954.9|2948.9|2956.5|2950.5|2954.9|2948.9|2
1624982640000|2021-06-29 16:04:00|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1624982650000|2021-06-29 16:04:10|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1624982660000|2021-06-29 16:04:20|2953.9|2947.9|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|3
1624982680000|2021-06-29 16:04:40|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1624982730000|2021-06-29 16:05:30|2954.1|2948.1|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|3
1624982740000|2021-06-29 16:05:40|2954.4|2948.4|2953.9|2947.9|2954.4|2948.4|2953.9|2947.9|3
1624982750000|2021-06-29 16:05:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1624982760000|2021-06-29 16:06:00|2953.6|2947.6|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|3
1624982770000|2021-06-29 16:06:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1624982790000|2021-06-29 16:06:30|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1624982820000|2021-06-29 16:07:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1624982830000|2021-06-29 16:07:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1624982900000|2021-06-29 16:08:20|2953.9|2947.9|2954.4|2948.4|2954.4|2948.4|2953.9|2947.9|3
1624982910000|2021-06-29 16:08:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1624982980000|2021-06-29 16:09:40|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1624983110000|2021-06-29 16:11:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1624983260000|2021-06-29 16:14:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1624983270000|2021-06-29 16:14:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1624983290000|2021-06-29 16:14:50|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.5|2944.5|2
1624983300000|2021-06-29 16:15:00|2950.3|2944.3|2949.9|2943.9|2950.3|2944.3|2949.9|2943.9|3
1624983310000|2021-06-29 16:15:10|2950.1|2944.1|2949.9|2943.9|2950.4|2944.4|2949.9|2943.9|4
1624983320000|2021-06-29 16:15:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1624983330000|2021-06-29 16:15:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1624983360000|2021-06-29 16:16:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1624983380000|2021-06-29 16:16:20|2949.6|2943.6|2949.1|2943.1|2949.6|2943.6|2949.1|2943.1|2
1624983420000|2021-06-29 16:17:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1624983430000|2021-06-29 16:17:10|2949.5|2943.5|2948.9|2942.9|2949.8|2943.8|2948.9|2942.9|4
1624983440000|2021-06-29 16:17:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1624983450000|2021-06-29 16:17:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1624983510000|2021-06-29 16:18:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1624983520000|2021-06-29 16:18:40|2948.1|2942.1|2947.4|2941.4|2948.1|2942.1|2947.4|2941.4|2
1624983530000|2021-06-29 16:18:50|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1624983540000|2021-06-29 16:19:00|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1624983570000|2021-06-29 16:19:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1624983580000|2021-06-29 16:19:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1624983590000|2021-06-29 16:19:50|2947.3|2941.3|2946.4|2940.4|2947.3|2941.3|2946.4|2940.4|2
1624983680000|2021-06-29 16:21:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1624983710000|2021-06-29 16:21:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1624983730000|2021-06-29 16:22:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1624983740000|2021-06-29 16:22:20|2946.9|2940.9|2947.6|2941.6|2947.6|2941.6|2946.9|2940.9|2
1624983810000|2021-06-29 16:23:30|2947.9|2941.9|2948.9|2942.9|2948.9|2942.9|2947.9|2941.9|4
1624983820000|2021-06-29 16:23:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1624983830000|2021-06-29 16:23:50|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|2
1624983840000|2021-06-29 16:24:00|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1624983960000|2021-06-29 16:26:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1624984030000|2021-06-29 16:27:10|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|2
1624984060000|2021-06-29 16:27:40|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|2
1624984110000|2021-06-29 16:28:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1624984140000|2021-06-29 16:29:00|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1624984200000|2021-06-29 16:30:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1624984220000|2021-06-29 16:30:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1624984230000|2021-06-29 16:30:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1624984240000|2021-06-29 16:30:40|2953.1|2947.1|2953.8|2947.8|2953.8|2947.8|2953.1|2947.1|3
1624984250000|2021-06-29 16:30:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1624984260000|2021-06-29 16:31:00|2954.5|2948.5|2953.6|2947.6|2954.5|2948.5|2953.6|2947.6|4
1624984310000|2021-06-29 16:31:50|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1624984330000|2021-06-29 16:32:10|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1624984370000|2021-06-29 16:32:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1624984380000|2021-06-29 16:33:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1624984420000|2021-06-29 16:33:40|2953.4|2947.4|2953.5|2947.5|2953.5|2947.5|2953.4|2947.4|2
1624984630000|2021-06-29 16:37:10|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1624984660000|2021-06-29 16:37:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1624984670000|2021-06-29 16:37:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1624984680000|2021-06-29 16:38:00|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|2
1624984700000|2021-06-29 16:38:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1624984720000|2021-06-29 16:38:40|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1624984730000|2021-06-29 16:38:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1624984760000|2021-06-29 16:39:20|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1624985060000|2021-06-29 16:44:20|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1624985110000|2021-06-29 16:45:10|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1624985120000|2021-06-29 16:45:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1624985150000|2021-06-29 16:45:50|2952.8|2946.8|2952.9|2946.9|2952.9|2946.9|2952.8|2946.8|2
1624985160000|2021-06-29 16:46:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1624985190000|2021-06-29 16:46:30|2953.6|2947.6|2954.1|2948.1|2954.1|2948.1|2953.6|2947.6|2
1624985370000|2021-06-29 16:49:30|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1624985380000|2021-06-29 16:49:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1624985400000|2021-06-29 16:50:00|2955.4|2949.4|2956.1|2950.1|2956.1|2950.1|2955.4|2949.4|2
1624985420000|2021-06-29 16:50:20|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|2
1624985430000|2021-06-29 16:50:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1624985460000|2021-06-29 16:51:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1624985470000|2021-06-29 16:51:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1624985510000|2021-06-29 16:51:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1624985650000|2021-06-29 16:54:10|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1624985670000|2021-06-29 16:54:30|2956.6|2950.6|2956.5|2950.5|2956.6|2950.6|2956.5|2950.5|2
1624985750000|2021-06-29 16:55:50|2956.4|2950.4|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|2
1624985800000|2021-06-29 16:56:40|2955.6|2949.6|2954.5|2948.5|2955.6|2949.6|2954.5|2948.5|3
1624985820000|2021-06-29 16:57:00|2954.1|2948.1|2954.3|2948.3|2954.3|2948.3|2954.1|2948.1|2
1624985880000|2021-06-29 16:58:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1624985890000|2021-06-29 16:58:10|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954.1|2948.1|2
1624985930000|2021-06-29 16:58:50|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1624985960000|2021-06-29 16:59:20|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1625011320000|2021-06-30 00:02:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1625011370000|2021-06-30 00:02:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|4
1625011380000|2021-06-30 00:03:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625011390000|2021-06-30 00:03:10|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1625011410000|2021-06-30 00:03:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625011470000|2021-06-30 00:04:30|2952|2946|2951.6|2945.6|2952|2946|2951.6|2945.6|2
1625011480000|2021-06-30 00:04:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625011530000|2021-06-30 00:05:30|2953.3|2947.3|2953.9|2947.9|2953.9|2947.9|2953.3|2947.3|2
1625011540000|2021-06-30 00:05:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625011590000|2021-06-30 00:06:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625011600000|2021-06-30 00:06:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625012200000|2021-06-30 00:16:40|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625012230000|2021-06-30 00:17:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625013030000|2021-06-30 00:30:30|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1625013040000|2021-06-30 00:30:40|2954.3|2948.3|2953|2947|2954.3|2948.3|2953|2947|2
1625013050000|2021-06-30 00:30:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625013630000|2021-06-30 00:40:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1625013880000|2021-06-30 00:44:40|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|2
1625013900000|2021-06-30 00:45:00|2954.3|2948.3|2954|2948|2954.5|2948.5|2954|2948|3
1625014020000|2021-06-30 00:47:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625014670000|2021-06-30 00:57:50|2954.3|2948.3|2952.8|2946.8|2954.3|2948.3|2952.8|2946.8|2
1625014680000|2021-06-30 00:58:00|2952.5|2946.5|2951.6|2945.6|2952.5|2946.5|2951.6|2945.6|2
1625014700000|2021-06-30 00:58:20|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1625014720000|2021-06-30 00:58:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1625014770000|2021-06-30 00:59:30|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|2
1625014800000|2021-06-30 01:00:00|2952|2946|2952.8|2946.8|2953.8|2947.8|2952|2946|7
1625014840000|2021-06-30 01:00:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625014860000|2021-06-30 01:01:00|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|3
1625014870000|2021-06-30 01:01:10|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625014880000|2021-06-30 01:01:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625014890000|2021-06-30 01:01:30|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|3
1625014900000|2021-06-30 01:01:40|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1625014910000|2021-06-30 01:01:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625014920000|2021-06-30 01:02:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625014930000|2021-06-30 01:02:10|2951.5|2945.5|2953.5|2947.5|2953.5|2947.5|2951.5|2945.5|5
1625014940000|2021-06-30 01:02:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625014950000|2021-06-30 01:02:30|2954.3|2948.3|2952.8|2946.8|2954.3|2948.3|2952.8|2946.8|4
1625014960000|2021-06-30 01:02:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1625014970000|2021-06-30 01:02:50|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1625014980000|2021-06-30 01:03:00|2953.3|2947.3|2953.8|2947.8|2954|2948|2953.3|2947.3|6
1625014990000|2021-06-30 01:03:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1625015000000|2021-06-30 01:03:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2951.6|2945.6|3
1625015010000|2021-06-30 01:03:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|4
1625015030000|2021-06-30 01:03:50|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952|2946|3
1625015040000|2021-06-30 01:04:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|11
1625015050000|2021-06-30 01:04:10|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1625015060000|2021-06-30 01:04:20|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2953.3|2947.3|5
1625015070000|2021-06-30 01:04:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625015080000|2021-06-30 01:04:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625015110000|2021-06-30 01:05:10|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1625015120000|2021-06-30 01:05:20|2953.3|2947.3|2953|2947|2953.8|2947.8|2953|2947|9
1625015130000|2021-06-30 01:05:30|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|2
1625015140000|2021-06-30 01:05:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625015150000|2021-06-30 01:05:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1625015180000|2021-06-30 01:06:20|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1625015200000|2021-06-30 01:06:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625015220000|2021-06-30 01:07:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625015250000|2021-06-30 01:07:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1625015260000|2021-06-30 01:07:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625015270000|2021-06-30 01:07:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625015280000|2021-06-30 01:08:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625015290000|2021-06-30 01:08:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625015310000|2021-06-30 01:08:30|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|2
1625015320000|2021-06-30 01:08:40|2950.5|2944.5|2951|2945|2951.5|2945.5|2950.5|2944.5|8
1625015330000|2021-06-30 01:08:50|2950.8|2944.8|2951.3|2945.3|2951.5|2945.5|2950.5|2944.5|11
1625015340000|2021-06-30 01:09:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625015350000|2021-06-30 01:09:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625015360000|2021-06-30 01:09:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625015370000|2021-06-30 01:09:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625015380000|2021-06-30 01:09:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|6
1625015390000|2021-06-30 01:09:50|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1625015400000|2021-06-30 01:10:00|2952.5|2946.5|2952.3|2946.3|2953|2947|2952.3|2946.3|7
1625015410000|2021-06-30 01:10:10|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|4
1625015420000|2021-06-30 01:10:20|2951|2945|2951|2945|2951.5|2945.5|2951|2945|5
1625015430000|2021-06-30 01:10:30|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|4
1625015440000|2021-06-30 01:10:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|13
1625015450000|2021-06-30 01:10:50|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|5
1625015460000|2021-06-30 01:11:00|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|5
1625015470000|2021-06-30 01:11:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625015480000|2021-06-30 01:11:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625015490000|2021-06-30 01:11:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625015500000|2021-06-30 01:11:40|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.5|2945.5|5
1625015510000|2021-06-30 01:11:50|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1625015530000|2021-06-30 01:12:10|2952.3|2946.3|2952|2946|2953|2947|2952|2946|5
1625015550000|2021-06-30 01:12:30|2951.5|2945.5|2952.8|2946.8|2953|2947|2951.5|2945.5|8
1625015560000|2021-06-30 01:12:40|2952.5|2946.5|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1625015570000|2021-06-30 01:12:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625015580000|2021-06-30 01:13:00|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|5
1625015590000|2021-06-30 01:13:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1625015600000|2021-06-30 01:13:20|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|4
1625015610000|2021-06-30 01:13:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625015640000|2021-06-30 01:14:00|2952.3|2946.3|2952|2946|2953|2947|2952|2946|7
1625015650000|2021-06-30 01:14:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625015660000|2021-06-30 01:14:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625015670000|2021-06-30 01:14:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625015680000|2021-06-30 01:14:40|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1625015690000|2021-06-30 01:14:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625015700000|2021-06-30 01:15:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|8
1625015730000|2021-06-30 01:15:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625015760000|2021-06-30 01:16:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1625015770000|2021-06-30 01:16:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625015790000|2021-06-30 01:16:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1625015820000|2021-06-30 01:17:00|2951.5|2945.5|2950|2944|2951.5|2945.5|2950|2944|5
1625015840000|2021-06-30 01:17:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|4
1625015850000|2021-06-30 01:17:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|5
1625015860000|2021-06-30 01:17:40|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|9
1625015870000|2021-06-30 01:17:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625015880000|2021-06-30 01:18:00|2950|2944|2950.8|2944.8|2950.8|2944.8|2950|2944|3
1625015910000|2021-06-30 01:18:30|2950.6|2944.6|2949.8|2943.8|2950.6|2944.6|2949.6|2943.6|5
1625015920000|2021-06-30 01:18:40|2950|2944|2950|2944|2950.1|2944.1|2949.8|2943.8|13
1625015930000|2021-06-30 01:18:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|5
1625015940000|2021-06-30 01:19:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625015960000|2021-06-30 01:19:20|2949|2943|2948.8|2942.8|2949.3|2943.3|2947.8|2941.8|12
1625015980000|2021-06-30 01:19:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625015990000|2021-06-30 01:19:50|2948.8|2942.8|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1625016000000|2021-06-30 01:20:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625016010000|2021-06-30 01:20:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625016030000|2021-06-30 01:20:30|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625016050000|2021-06-30 01:20:50|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1625016060000|2021-06-30 01:21:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625016070000|2021-06-30 01:21:10|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|5
1625016080000|2021-06-30 01:21:20|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1625016090000|2021-06-30 01:21:30|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1625016100000|2021-06-30 01:21:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625016110000|2021-06-30 01:21:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625016120000|2021-06-30 01:22:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625016130000|2021-06-30 01:22:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625016140000|2021-06-30 01:22:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.4|2942.4|4
1625016150000|2021-06-30 01:22:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625016160000|2021-06-30 01:22:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|12
1625016170000|2021-06-30 01:22:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1625016180000|2021-06-30 01:23:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625016210000|2021-06-30 01:23:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|5
1625016220000|2021-06-30 01:23:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625016240000|2021-06-30 01:24:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625016250000|2021-06-30 01:24:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948|2942|10
1625016260000|2021-06-30 01:24:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625016280000|2021-06-30 01:24:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|5
1625016290000|2021-06-30 01:24:50|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1625016300000|2021-06-30 01:25:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625016310000|2021-06-30 01:25:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|5
1625016320000|2021-06-30 01:25:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1625016330000|2021-06-30 01:25:30|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|7
1625016340000|2021-06-30 01:25:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625016350000|2021-06-30 01:25:50|2950|2944|2950|2944|2950.8|2944.8|2949.8|2943.8|11
1625016360000|2021-06-30 01:26:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625016370000|2021-06-30 01:26:10|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.3|2943.3|12
1625016380000|2021-06-30 01:26:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625016390000|2021-06-30 01:26:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625016400000|2021-06-30 01:26:40|2950.5|2944.5|2950|2944|2950.8|2944.8|2950|2944|7
1625016410000|2021-06-30 01:26:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950|2944|4
1625016420000|2021-06-30 01:27:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|4
1625016450000|2021-06-30 01:27:30|2950.5|2944.5|2950|2944|2951|2945|2950|2944|6
1625016460000|2021-06-30 01:27:40|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1625016480000|2021-06-30 01:28:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948|2942|7
1625016490000|2021-06-30 01:28:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1625016500000|2021-06-30 01:28:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625016510000|2021-06-30 01:28:30|2949|2943|2948.3|2942.3|2949.3|2943.3|2948|2942|7
1625016520000|2021-06-30 01:28:40|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625016540000|2021-06-30 01:29:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625016550000|2021-06-30 01:29:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625016560000|2021-06-30 01:29:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625016570000|2021-06-30 01:29:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625016580000|2021-06-30 01:29:40|2948|2942|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1625016590000|2021-06-30 01:29:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625016600000|2021-06-30 01:30:00|2948.1|2942.1|2948.3|2942.3|2948.8|2942.8|2948|2942|7
1625016610000|2021-06-30 01:30:10|2948.5|2942.5|2948.6|2942.6|2949.5|2943.5|2948.5|2942.5|6
1625016630000|2021-06-30 01:30:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|4
1625016640000|2021-06-30 01:30:40|2949.3|2943.3|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|10
1625016650000|2021-06-30 01:30:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|7
1625016660000|2021-06-30 01:31:00|2947.4|2941.4|2947.3|2941.3|2947.4|2941.4|2947.3|2941.3|2
1625016670000|2021-06-30 01:31:10|2947.4|2941.4|2946.8|2940.8|2947.4|2941.4|2946.8|2940.8|5
1625016700000|2021-06-30 01:31:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1625016710000|2021-06-30 01:31:50|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|7
1625016720000|2021-06-30 01:32:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1625016740000|2021-06-30 01:32:20|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|6
1625016750000|2021-06-30 01:32:30|2946.3|2940.3|2944.8|2938.8|2946.8|2940.8|2944.6|2938.6|13
1625016760000|2021-06-30 01:32:40|2944.6|2938.6|2944.3|2938.3|2944.8|2938.8|2944|2938|10
1625016770000|2021-06-30 01:32:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|7
1625016780000|2021-06-30 01:33:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1625016790000|2021-06-30 01:33:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625016800000|2021-06-30 01:33:20|2945.3|2939.3|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|5
1625016810000|2021-06-30 01:33:30|2944.5|2938.5|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|6
1625016820000|2021-06-30 01:33:40|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|7
1625016830000|2021-06-30 01:33:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625016850000|2021-06-30 01:34:10|2944.3|2938.3|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|4
1625016860000|2021-06-30 01:34:20|2943.5|2937.5|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|8
1625016870000|2021-06-30 01:34:30|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.1|2936.1|9
1625016880000|2021-06-30 01:34:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625016890000|2021-06-30 01:34:50|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1625016910000|2021-06-30 01:35:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625016920000|2021-06-30 01:35:20|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1625016930000|2021-06-30 01:35:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625016940000|2021-06-30 01:35:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1625016960000|2021-06-30 01:36:00|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1625016970000|2021-06-30 01:36:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625016980000|2021-06-30 01:36:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625016990000|2021-06-30 01:36:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1625017020000|2021-06-30 01:37:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625017030000|2021-06-30 01:37:10|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|2
1625017040000|2021-06-30 01:37:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625017050000|2021-06-30 01:37:30|2944.5|2938.5|2945|2939|2945.5|2939.5|2944.5|2938.5|5
1625017060000|2021-06-30 01:37:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2944.9|2938.9|4
1625017070000|2021-06-30 01:37:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625017100000|2021-06-30 01:38:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625017140000|2021-06-30 01:39:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1625017210000|2021-06-30 01:40:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625017260000|2021-06-30 01:41:00|2946.6|2940.6|2947.1|2941.1|2947.1|2941.1|2946.6|2940.6|3
1625017270000|2021-06-30 01:41:10|2946.9|2940.9|2945.3|2939.3|2946.9|2940.9|2945.3|2939.3|6
1625017280000|2021-06-30 01:41:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1625017300000|2021-06-30 01:41:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1625017350000|2021-06-30 01:42:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625017360000|2021-06-30 01:42:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625017370000|2021-06-30 01:42:50|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1625017380000|2021-06-30 01:43:00|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1625017390000|2021-06-30 01:43:10|2947.4|2941.4|2947.3|2941.3|2947.4|2941.4|2947.3|2941.3|2
1625017400000|2021-06-30 01:43:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625017440000|2021-06-30 01:44:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625017500000|2021-06-30 01:45:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625017510000|2021-06-30 01:45:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625017530000|2021-06-30 01:45:30|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1625017580000|2021-06-30 01:46:20|2948.9|2942.9|2948.4|2942.4|2948.9|2942.9|2948.4|2942.4|3
1625017600000|2021-06-30 01:46:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625017620000|2021-06-30 01:47:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625017630000|2021-06-30 01:47:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625017640000|2021-06-30 01:47:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625017650000|2021-06-30 01:47:30|2948.9|2942.9|2948.8|2942.8|2949.1|2943.1|2948.5|2942.5|7
1625017660000|2021-06-30 01:47:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625017670000|2021-06-30 01:47:50|2949|2943|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1625017680000|2021-06-30 01:48:00|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|6
1625017710000|2021-06-30 01:48:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625017760000|2021-06-30 01:49:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625017770000|2021-06-30 01:49:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625017780000|2021-06-30 01:49:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625017790000|2021-06-30 01:49:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625017800000|2021-06-30 01:50:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625017820000|2021-06-30 01:50:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1625017860000|2021-06-30 01:51:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625017870000|2021-06-30 01:51:10|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625017960000|2021-06-30 01:52:40|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1625017970000|2021-06-30 01:52:50|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|4
1625018000000|2021-06-30 01:53:20|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|3
1625018010000|2021-06-30 01:53:30|2951.4|2945.4|2951.3|2945.3|2951.4|2945.4|2951|2945|3
1625018020000|2021-06-30 01:53:40|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.5|2944.5|5
1625018040000|2021-06-30 01:54:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625018050000|2021-06-30 01:54:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625018070000|2021-06-30 01:54:30|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1625018080000|2021-06-30 01:54:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625018100000|2021-06-30 01:55:00|2951.3|2945.3|2952.3|2946.3|2952.4|2946.4|2951.3|2945.3|10
1625018110000|2021-06-30 01:55:10|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1625018120000|2021-06-30 01:55:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|5
1625018150000|2021-06-30 01:55:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625018160000|2021-06-30 01:56:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|4
1625018170000|2021-06-30 01:56:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625018210000|2021-06-30 01:56:50|2951|2945|2950.5|2944.5|2951|2945|2950.3|2944.3|3
1625018220000|2021-06-30 01:57:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1625018230000|2021-06-30 01:57:10|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|2
1625018250000|2021-06-30 01:57:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1625018260000|2021-06-30 01:57:40|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|5
1625018270000|2021-06-30 01:57:50|2950.3|2944.3|2950|2944|2950.5|2944.5|2949.8|2943.8|5
1625018280000|2021-06-30 01:58:00|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|2
1625018300000|2021-06-30 01:58:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1625018310000|2021-06-30 01:58:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625018330000|2021-06-30 01:58:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625018340000|2021-06-30 01:59:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625018350000|2021-06-30 01:59:10|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|4
1625018360000|2021-06-30 01:59:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625018370000|2021-06-30 01:59:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625018380000|2021-06-30 01:59:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2948.8|2942.8|7
1625018390000|2021-06-30 01:59:50|2949.3|2943.3|2949.3|2943.3|2949.8|2943.8|2949|2943|5
1625018400000|2021-06-30 02:00:00|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|6
1625018410000|2021-06-30 02:00:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950|2944|5
1625018440000|2021-06-30 02:00:40|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1625018450000|2021-06-30 02:00:50|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1625018460000|2021-06-30 02:01:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|7
1625018470000|2021-06-30 02:01:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625018480000|2021-06-30 02:01:20|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|5
1625018490000|2021-06-30 02:01:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625018500000|2021-06-30 02:01:40|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|4
1625018510000|2021-06-30 02:01:50|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|4
1625018520000|2021-06-30 02:02:00|2952.3|2946.3|2952.3|2946.3|2952.6|2946.6|2952.3|2946.3|5
1625018530000|2021-06-30 02:02:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1625018540000|2021-06-30 02:02:20|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1625018560000|2021-06-30 02:02:40|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1625018570000|2021-06-30 02:02:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1625018580000|2021-06-30 02:03:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625018590000|2021-06-30 02:03:10|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|7
1625018610000|2021-06-30 02:03:30|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1625018630000|2021-06-30 02:03:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625018710000|2021-06-30 02:05:10|2951|2945|2950.9|2944.9|2951|2945|2950.9|2944.9|2
1625018720000|2021-06-30 02:05:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1625018760000|2021-06-30 02:06:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625018770000|2021-06-30 02:06:10|2950.8|2944.8|2949.9|2943.9|2950.8|2944.8|2949.9|2943.9|2
1625018790000|2021-06-30 02:06:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625018800000|2021-06-30 02:06:40|2949.9|2943.9|2949.5|2943.5|2949.9|2943.9|2949.5|2943.5|2
1625018810000|2021-06-30 02:06:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625018860000|2021-06-30 02:07:40|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|2
1625018950000|2021-06-30 02:09:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625019000000|2021-06-30 02:10:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|5
1625019050000|2021-06-30 02:10:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625019100000|2021-06-30 02:11:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625019180000|2021-06-30 02:13:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625019290000|2021-06-30 02:14:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625019520000|2021-06-30 02:18:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625020200000|2021-06-30 02:30:00|2946.5|2940.5|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|2
1625020320000|2021-06-30 02:32:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625020330000|2021-06-30 02:32:10|2946.9|2940.9|2946.8|2940.8|2946.9|2940.9|2946.8|2940.8|2
1625020350000|2021-06-30 02:32:30|2946.9|2940.9|2946.8|2940.8|2946.9|2940.9|2946.8|2940.8|2
1625020380000|2021-06-30 02:33:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625020390000|2021-06-30 02:33:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625020430000|2021-06-30 02:33:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946|2940|3
1625020470000|2021-06-30 02:34:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625020500000|2021-06-30 02:35:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625020550000|2021-06-30 02:35:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625020610000|2021-06-30 02:36:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625020650000|2021-06-30 02:37:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625020750000|2021-06-30 02:39:10|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625020780000|2021-06-30 02:39:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625020890000|2021-06-30 02:41:30|2947|2941|2947.1|2941.1|2947.1|2941.1|2947|2941|2
1625020900000|2021-06-30 02:41:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625020910000|2021-06-30 02:41:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625020920000|2021-06-30 02:42:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625020930000|2021-06-30 02:42:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625020960000|2021-06-30 02:42:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625020970000|2021-06-30 02:42:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625020980000|2021-06-30 02:43:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625021010000|2021-06-30 02:43:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1625021040000|2021-06-30 02:44:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625021120000|2021-06-30 02:45:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625021150000|2021-06-30 02:45:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625021210000|2021-06-30 02:46:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625021230000|2021-06-30 02:47:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625021340000|2021-06-30 02:49:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021350000|2021-06-30 02:49:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1625021550000|2021-06-30 02:52:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021570000|2021-06-30 02:52:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625021580000|2021-06-30 02:53:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625021590000|2021-06-30 02:53:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021610000|2021-06-30 02:53:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625021620000|2021-06-30 02:53:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021630000|2021-06-30 02:53:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625021640000|2021-06-30 02:54:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625021710000|2021-06-30 02:55:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625021720000|2021-06-30 02:55:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021740000|2021-06-30 02:55:40|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1625021770000|2021-06-30 02:56:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625021780000|2021-06-30 02:56:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625021790000|2021-06-30 02:56:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625021810000|2021-06-30 02:56:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|4
1625021820000|2021-06-30 02:57:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1625021830000|2021-06-30 02:57:10|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|3
1625021850000|2021-06-30 02:57:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1625021870000|2021-06-30 02:57:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1625021880000|2021-06-30 02:58:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625021890000|2021-06-30 02:58:10|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1625021900000|2021-06-30 02:58:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1625021910000|2021-06-30 02:58:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|6
1625021920000|2021-06-30 02:58:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625021930000|2021-06-30 02:58:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625021940000|2021-06-30 02:59:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625021950000|2021-06-30 02:59:10|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|4
1625021960000|2021-06-30 02:59:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|6
1625021970000|2021-06-30 02:59:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1625021980000|2021-06-30 02:59:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1625021990000|2021-06-30 02:59:50|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|3
1625022000000|2021-06-30 03:00:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1625022020000|2021-06-30 03:00:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625022030000|2021-06-30 03:00:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1625022130000|2021-06-30 03:02:10|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|3
1625022140000|2021-06-30 03:02:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1625022150000|2021-06-30 03:02:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1625022170000|2021-06-30 03:02:50|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1625022190000|2021-06-30 03:03:10|2948|2942|2947.8|2941.8|2948.5|2942.5|2947.6|2941.6|7
1625022200000|2021-06-30 03:03:20|2947.6|2941.6|2948|2942|2948.3|2942.3|2947.6|2941.6|5
1625022210000|2021-06-30 03:03:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625022220000|2021-06-30 03:03:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625022240000|2021-06-30 03:04:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625022280000|2021-06-30 03:04:40|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1625022310000|2021-06-30 03:05:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1625022360000|2021-06-30 03:06:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625022370000|2021-06-30 03:06:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625022390000|2021-06-30 03:06:30|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1625022400000|2021-06-30 03:06:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625022470000|2021-06-30 03:07:50|2949|2943|2949.3|2943.3|2949.8|2943.8|2949|2943|3
1625022490000|2021-06-30 03:08:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625022530000|2021-06-30 03:08:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625022540000|2021-06-30 03:09:00|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1625022590000|2021-06-30 03:09:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1625022600000|2021-06-30 03:10:00|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|6
1625022620000|2021-06-30 03:10:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1625022770000|2021-06-30 03:12:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1625022780000|2021-06-30 03:13:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625022800000|2021-06-30 03:13:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625022860000|2021-06-30 03:14:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625022890000|2021-06-30 03:14:50|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.5|2941.5|4
1625022900000|2021-06-30 03:15:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1625022930000|2021-06-30 03:15:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625022950000|2021-06-30 03:15:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625022960000|2021-06-30 03:16:00|2947.4|2941.4|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|2
1625023000000|2021-06-30 03:16:40|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1625023010000|2021-06-30 03:16:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|5
1625023020000|2021-06-30 03:17:00|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1625023050000|2021-06-30 03:17:30|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1625023070000|2021-06-30 03:17:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023090000|2021-06-30 03:18:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023100000|2021-06-30 03:18:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023120000|2021-06-30 03:18:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023130000|2021-06-30 03:18:50|2948.6|2942.6|2949.3|2943.3|2949.3|2943.3|2948.6|2942.6|5
1625023140000|2021-06-30 03:19:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625023150000|2021-06-30 03:19:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625023200000|2021-06-30 03:20:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625023220000|2021-06-30 03:20:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023230000|2021-06-30 03:20:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023250000|2021-06-30 03:20:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625023260000|2021-06-30 03:21:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023270000|2021-06-30 03:21:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1625023280000|2021-06-30 03:21:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947|2941|5
1625023300000|2021-06-30 03:21:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023310000|2021-06-30 03:21:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625023320000|2021-06-30 03:22:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625023330000|2021-06-30 03:22:10|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1625023360000|2021-06-30 03:22:40|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1625023380000|2021-06-30 03:23:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625023400000|2021-06-30 03:23:20|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1625023440000|2021-06-30 03:24:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023470000|2021-06-30 03:24:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023480000|2021-06-30 03:24:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625023500000|2021-06-30 03:25:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625023520000|2021-06-30 03:25:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625023530000|2021-06-30 03:25:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023570000|2021-06-30 03:26:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023580000|2021-06-30 03:26:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023610000|2021-06-30 03:26:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625023650000|2021-06-30 03:27:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023670000|2021-06-30 03:27:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625023710000|2021-06-30 03:28:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023720000|2021-06-30 03:28:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023740000|2021-06-30 03:29:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625023770000|2021-06-30 03:29:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625023780000|2021-06-30 03:29:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625023790000|2021-06-30 03:29:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1625023800000|2021-06-30 03:30:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625023820000|2021-06-30 03:30:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625023980000|2021-06-30 03:33:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625024090000|2021-06-30 03:34:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625024530000|2021-06-30 03:42:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1625026670000|2021-06-30 04:17:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625026680000|2021-06-30 04:18:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625026790000|2021-06-30 04:19:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625026990000|2021-06-30 04:23:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625027200000|2021-06-30 04:26:40|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1625027380000|2021-06-30 04:29:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625027390000|2021-06-30 04:29:50|2949.8|2943.8|2950.1|2944.1|2950.1|2944.1|2949.8|2943.8|2
1625027400000|2021-06-30 04:30:00|2949.8|2943.8|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1625027880000|2021-06-30 04:38:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625028030000|2021-06-30 04:40:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625028240000|2021-06-30 04:44:00|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1625029040000|2021-06-30 04:57:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625029090000|2021-06-30 04:58:10|2947.8|2941.8|2946.3|2940.3|2947.8|2941.8|2946.3|2940.3|3
1625029110000|2021-06-30 04:58:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1625029550000|2021-06-30 05:05:50|2946.3|2940.3|2947.9|2941.9|2947.9|2941.9|2946.3|2940.3|3
1625029610000|2021-06-30 05:06:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1625029810000|2021-06-30 05:10:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625029820000|2021-06-30 05:10:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625029830000|2021-06-30 05:10:30|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1625029860000|2021-06-30 05:11:00|2948|2942|2948|2942|2948.6|2942.6|2948|2942|3
1625030130000|2021-06-30 05:15:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625030520000|2021-06-30 05:22:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625030640000|2021-06-30 05:24:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625030700000|2021-06-30 05:25:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625030750000|2021-06-30 05:25:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1625030810000|2021-06-30 05:26:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625030870000|2021-06-30 05:27:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625030910000|2021-06-30 05:28:30|2947.3|2941.3|2946.1|2940.1|2947.3|2941.3|2945.8|2939.8|7
1625030940000|2021-06-30 05:29:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625031000000|2021-06-30 05:30:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625031010000|2021-06-30 05:30:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625031020000|2021-06-30 05:30:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625031030000|2021-06-30 05:30:30|2945.9|2939.9|2946|2940|2946|2940|2945.9|2939.9|2
1625031040000|2021-06-30 05:30:40|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1625031050000|2021-06-30 05:30:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625031060000|2021-06-30 05:31:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625031080000|2021-06-30 05:31:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625031100000|2021-06-30 05:31:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625031150000|2021-06-30 05:32:30|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|4
1625031160000|2021-06-30 05:32:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625031170000|2021-06-30 05:32:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|6
1625031180000|2021-06-30 05:33:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1625031190000|2021-06-30 05:33:10|2944.8|2938.8|2943|2937|2944.8|2938.8|2942.5|2936.5|5
1625031200000|2021-06-30 05:33:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625031210000|2021-06-30 05:33:30|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.3|2937.3|3
1625031310000|2021-06-30 05:35:10|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1625031320000|2021-06-30 05:35:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1625031380000|2021-06-30 05:36:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625031400000|2021-06-30 05:36:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625031410000|2021-06-30 05:36:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1625031450000|2021-06-30 05:37:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1625031460000|2021-06-30 05:37:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625031470000|2021-06-30 05:37:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1625031480000|2021-06-30 05:38:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625031510000|2021-06-30 05:38:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1625031520000|2021-06-30 05:38:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625031530000|2021-06-30 05:38:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625031540000|2021-06-30 05:39:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625031550000|2021-06-30 05:39:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625031560000|2021-06-30 05:39:20|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|4
1625031580000|2021-06-30 05:39:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1625031600000|2021-06-30 05:40:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625031630000|2021-06-30 05:40:30|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|5
1625031640000|2021-06-30 05:40:40|2945.3|2939.3|2946.3|2940.3|2946.6|2940.6|2945.3|2939.3|10
1625031650000|2021-06-30 05:40:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|4
1625031660000|2021-06-30 05:41:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|6
1625031670000|2021-06-30 05:41:10|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|6
1625031690000|2021-06-30 05:41:30|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|9
1625031700000|2021-06-30 05:41:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|6
1625031710000|2021-06-30 05:41:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625031720000|2021-06-30 05:42:00|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1625031730000|2021-06-30 05:42:10|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|4
1625031740000|2021-06-30 05:42:20|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1625031750000|2021-06-30 05:42:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625031760000|2021-06-30 05:42:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625031770000|2021-06-30 05:42:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625031780000|2021-06-30 05:43:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|5
1625031790000|2021-06-30 05:43:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625031800000|2021-06-30 05:43:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625031810000|2021-06-30 05:43:30|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1625031860000|2021-06-30 05:44:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625031870000|2021-06-30 05:44:30|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1625031880000|2021-06-30 05:44:40|2946.5|2940.5|2946|2940|2946.8|2940.8|2945.8|2939.8|6
1625031900000|2021-06-30 05:45:00|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|8
1625031910000|2021-06-30 05:45:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625031930000|2021-06-30 05:45:30|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1625031960000|2021-06-30 05:46:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1625031980000|2021-06-30 05:46:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1625032000000|2021-06-30 05:46:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625032040000|2021-06-30 05:47:20|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1625032060000|2021-06-30 05:47:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625032070000|2021-06-30 05:47:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625032110000|2021-06-30 05:48:30|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1625032120000|2021-06-30 05:48:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945|2939|10
1625032130000|2021-06-30 05:48:50|2945|2939|2945|2939|2945.3|2939.3|2945|2939|5
1625032140000|2021-06-30 05:49:00|2945.3|2939.3|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|12
1625032180000|2021-06-30 05:49:40|2944.6|2938.6|2945|2939|2945|2939|2944.6|2938.6|2
1625032190000|2021-06-30 05:49:50|2944.4|2938.4|2945|2939|2945|2939|2944.4|2938.4|3
1625032200000|2021-06-30 05:50:00|2944.6|2938.6|2944.5|2938.5|2945|2939|2944.5|2938.5|4
1625032220000|2021-06-30 05:50:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625032230000|2021-06-30 05:50:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625032280000|2021-06-30 05:51:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625032300000|2021-06-30 05:51:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625032400000|2021-06-30 05:53:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625032460000|2021-06-30 05:54:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|6
1625032470000|2021-06-30 05:54:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625032510000|2021-06-30 05:55:10|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|5
1625032520000|2021-06-30 05:55:20|2943.3|2937.3|2942.3|2936.3|2943.3|2937.3|2942.3|2936.3|4
1625032530000|2021-06-30 05:55:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1625032540000|2021-06-30 05:55:40|2942.1|2936.1|2941.8|2935.8|2942.1|2936.1|2941.8|2935.8|2
1625032550000|2021-06-30 05:55:50|2941.5|2935.5|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|7
1625032560000|2021-06-30 05:56:00|2941|2935|2940.3|2934.3|2941|2935|2939.9|2933.9|9
1625032570000|2021-06-30 05:56:10|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|4
1625032580000|2021-06-30 05:56:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625032650000|2021-06-30 05:57:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625032680000|2021-06-30 05:58:00|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1625032690000|2021-06-30 05:58:10|2939.8|2933.8|2938.3|2932.3|2939.8|2933.8|2938.3|2932.3|4
1625032700000|2021-06-30 05:58:20|2937.9|2931.9|2936.8|2930.8|2937.9|2931.9|2936.8|2930.8|3
1625032710000|2021-06-30 05:58:30|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1625032720000|2021-06-30 05:58:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625032730000|2021-06-30 05:58:50|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2935.8|2929.8|13
1625032740000|2021-06-30 05:59:00|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2936.5|2930.5|5
1625032750000|2021-06-30 05:59:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|3
1625032760000|2021-06-30 05:59:20|2938.5|2932.5|2939.3|2933.3|2939.8|2933.8|2938.5|2932.5|5
1625032770000|2021-06-30 05:59:30|2938.8|2932.8|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|3
1625032780000|2021-06-30 05:59:40|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|4
1625032790000|2021-06-30 05:59:50|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1625032800000|2021-06-30 06:00:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625032810000|2021-06-30 06:00:10|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|3
1625032820000|2021-06-30 06:00:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936|2930|6
1625032830000|2021-06-30 06:00:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1625032840000|2021-06-30 06:00:40|2937.1|2931.1|2937.3|2931.3|2937.5|2931.5|2937.1|2931.1|6
1625032860000|2021-06-30 06:01:00|2937|2931|2937.3|2931.3|2937.5|2931.5|2937|2931|4
1625032870000|2021-06-30 06:01:10|2936.8|2930.8|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|3
1625032890000|2021-06-30 06:01:30|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1625032900000|2021-06-30 06:01:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935|2929|4
1625032910000|2021-06-30 06:01:50|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|3
1625032920000|2021-06-30 06:02:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625032930000|2021-06-30 06:02:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625032940000|2021-06-30 06:02:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625032970000|2021-06-30 06:02:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1625032980000|2021-06-30 06:03:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625033000000|2021-06-30 06:03:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625033020000|2021-06-30 06:03:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625033040000|2021-06-30 06:04:00|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|5
1625033050000|2021-06-30 06:04:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|4
1625033070000|2021-06-30 06:04:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1625033080000|2021-06-30 06:04:40|2935|2929|2935|2929|2935.3|2929.3|2934.5|2928.5|5
1625033090000|2021-06-30 06:04:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625033100000|2021-06-30 06:05:00|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|6
1625033110000|2021-06-30 06:05:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625033120000|2021-06-30 06:05:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625033160000|2021-06-30 06:06:00|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|3
1625033170000|2021-06-30 06:06:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625033180000|2021-06-30 06:06:20|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|5
1625033190000|2021-06-30 06:06:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2935.3|2929.3|5
1625033200000|2021-06-30 06:06:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625033210000|2021-06-30 06:06:50|2937.3|2931.3|2937.5|2931.5|2938|2932|2937|2931|4
1625033220000|2021-06-30 06:07:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625033230000|2021-06-30 06:07:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625033250000|2021-06-30 06:07:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625033280000|2021-06-30 06:08:00|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1625033310000|2021-06-30 06:08:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625033320000|2021-06-30 06:08:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625033330000|2021-06-30 06:08:50|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625033340000|2021-06-30 06:09:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625033360000|2021-06-30 06:09:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625033400000|2021-06-30 06:10:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625033410000|2021-06-30 06:10:10|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|5
1625033440000|2021-06-30 06:10:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625033450000|2021-06-30 06:10:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1625033470000|2021-06-30 06:11:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625033490000|2021-06-30 06:11:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1625033500000|2021-06-30 06:11:40|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1625033520000|2021-06-30 06:12:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625033550000|2021-06-30 06:12:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625033580000|2021-06-30 06:13:00|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2935.8|2929.8|5
1625033660000|2021-06-30 06:14:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625033670000|2021-06-30 06:14:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625033680000|2021-06-30 06:14:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1625033700000|2021-06-30 06:15:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625033710000|2021-06-30 06:15:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625033730000|2021-06-30 06:15:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625033750000|2021-06-30 06:15:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1625033840000|2021-06-30 06:17:20|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1625033850000|2021-06-30 06:17:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625033870000|2021-06-30 06:17:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625033880000|2021-06-30 06:18:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625033910000|2021-06-30 06:18:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625033920000|2021-06-30 06:18:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625033930000|2021-06-30 06:18:50|2935.3|2929.3|2935|2929|2935.5|2929.5|2935|2929|7
1625033940000|2021-06-30 06:19:00|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1625033950000|2021-06-30 06:19:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625033960000|2021-06-30 06:19:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625034000000|2021-06-30 06:20:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625034010000|2021-06-30 06:20:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1625034020000|2021-06-30 06:20:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625034040000|2021-06-30 06:20:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1625034050000|2021-06-30 06:20:50|2935.3|2929.3|2937.3|2931.3|2937.5|2931.5|2935.3|2929.3|13
1625034060000|2021-06-30 06:21:00|2938|2932|2938|2932|2938.5|2932.5|2937.3|2931.3|12
1625034090000|2021-06-30 06:21:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625034130000|2021-06-30 06:22:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1625034140000|2021-06-30 06:22:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625034150000|2021-06-30 06:22:30|2938.8|2932.8|2938.5|2932.5|2939.3|2933.3|2938.3|2932.3|4
1625034160000|2021-06-30 06:22:40|2939|2933|2939|2933|2939.3|2933.3|2938.3|2932.3|6
1625034170000|2021-06-30 06:22:50|2938.5|2932.5|2938.3|2932.3|2939|2933|2938.3|2932.3|5
1625034180000|2021-06-30 06:23:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1625034190000|2021-06-30 06:23:10|2938.3|2932.3|2937|2931|2938.3|2932.3|2937|2931|7
1625034200000|2021-06-30 06:23:20|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.3|2930.3|12
1625034210000|2021-06-30 06:23:30|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2936.5|2930.5|5
1625034220000|2021-06-30 06:23:40|2937.5|2931.5|2937.8|2931.8|2938|2932|2937.5|2931.5|3
1625034230000|2021-06-30 06:23:50|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1625034240000|2021-06-30 06:24:00|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1625034250000|2021-06-30 06:24:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625034270000|2021-06-30 06:24:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1625034280000|2021-06-30 06:24:40|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|2
1625034290000|2021-06-30 06:24:50|2938|2932|2938|2932|2938|2932|2937.4|2931.4|5
1625034300000|2021-06-30 06:25:00|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|3
1625034360000|2021-06-30 06:26:00|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938|2932|5
1625034390000|2021-06-30 06:26:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1625034400000|2021-06-30 06:26:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625034410000|2021-06-30 06:26:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1625034420000|2021-06-30 06:27:00|2937.8|2931.8|2938.3|2932.3|2938.5|2932.5|2937.3|2931.3|9
1625034440000|2021-06-30 06:27:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625034450000|2021-06-30 06:27:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625034470000|2021-06-30 06:27:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625034500000|2021-06-30 06:28:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625034540000|2021-06-30 06:29:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625034580000|2021-06-30 06:29:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1625034590000|2021-06-30 06:29:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625034600000|2021-06-30 06:30:00|2940.8|2934.8|2941.8|2935.8|2942|2936|2940.8|2934.8|8
1625034610000|2021-06-30 06:30:10|2941|2935|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|5
1625034630000|2021-06-30 06:30:30|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1625034640000|2021-06-30 06:30:40|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1625034650000|2021-06-30 06:30:50|2940.8|2934.8|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1625034660000|2021-06-30 06:31:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1625034670000|2021-06-30 06:31:10|2939.8|2933.8|2940.4|2934.4|2940.8|2934.8|2939.8|2933.8|8
1625034680000|2021-06-30 06:31:20|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1625034690000|2021-06-30 06:31:30|2941|2935|2942.3|2936.3|2942.3|2936.3|2941|2935|5
1625034700000|2021-06-30 06:31:40|2942|2936|2941.1|2935.1|2942|2936|2941|2935|4
1625034710000|2021-06-30 06:31:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625034740000|2021-06-30 06:32:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625034750000|2021-06-30 06:32:30|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1625034760000|2021-06-30 06:32:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|3
1625034780000|2021-06-30 06:33:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625034790000|2021-06-30 06:33:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625034800000|2021-06-30 06:33:20|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|2
1625034860000|2021-06-30 06:34:20|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|2
1625034890000|2021-06-30 06:34:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1625034950000|2021-06-30 06:35:50|2944.6|2938.6|2944.8|2938.8|2945|2939|2944.5|2938.5|7
1625034960000|2021-06-30 06:36:00|2944.5|2938.5|2945|2939|2945.3|2939.3|2944.5|2938.5|4
1625034970000|2021-06-30 06:36:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625034980000|2021-06-30 06:36:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625035000000|2021-06-30 06:36:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625035020000|2021-06-30 06:37:00|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|5
1625035030000|2021-06-30 06:37:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625035040000|2021-06-30 06:37:20|2946|2940|2946|2940|2946.3|2940.3|2945.5|2939.5|6
1625035050000|2021-06-30 06:37:30|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|8
1625035070000|2021-06-30 06:37:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625035080000|2021-06-30 06:38:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1625035090000|2021-06-30 06:38:10|2945|2939|2945.1|2939.1|2945.3|2939.3|2944.8|2938.8|5
1625035110000|2021-06-30 06:38:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1625035120000|2021-06-30 06:38:40|2945.1|2939.1|2945.1|2939.1|2945.5|2939.5|2945.1|2939.1|4
1625035130000|2021-06-30 06:38:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625035140000|2021-06-30 06:39:00|2945.1|2939.1|2945|2939|2945.1|2939.1|2944.5|2938.5|3
1625035150000|2021-06-30 06:39:10|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625035170000|2021-06-30 06:39:30|2944.5|2938.5|2944.8|2938.8|2945.1|2939.1|2944.5|2938.5|4
1625035180000|2021-06-30 06:39:40|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.3|2938.3|4
1625035190000|2021-06-30 06:39:50|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1625035200000|2021-06-30 06:40:00|2945|2939|2945|2939|2945|2939|2944.5|2938.5|3
1625035210000|2021-06-30 06:40:10|2944.4|2938.4|2945|2939|2945.3|2939.3|2944.3|2938.3|8
1625035220000|2021-06-30 06:40:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|3
1625035240000|2021-06-30 06:40:40|2945|2939|2945.5|2939.5|2946.5|2940.5|2945|2939|12
1625035260000|2021-06-30 06:41:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1625035270000|2021-06-30 06:41:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|4
1625035280000|2021-06-30 06:41:20|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|5
1625035290000|2021-06-30 06:41:30|2945.8|2939.8|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|11
1625035330000|2021-06-30 06:42:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1625035340000|2021-06-30 06:42:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625035350000|2021-06-30 06:42:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1625035360000|2021-06-30 06:42:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625035370000|2021-06-30 06:42:50|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|4
1625035380000|2021-06-30 06:43:00|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1625035390000|2021-06-30 06:43:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625035410000|2021-06-30 06:43:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625035440000|2021-06-30 06:44:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625035510000|2021-06-30 06:45:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625035520000|2021-06-30 06:45:20|2948|2942|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|7
1625035530000|2021-06-30 06:45:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|2
1625035540000|2021-06-30 06:45:40|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625035560000|2021-06-30 06:46:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625035710000|2021-06-30 06:48:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625035800000|2021-06-30 06:50:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625035810000|2021-06-30 06:50:10|2947.5|2941.5|2948|2942|2948.6|2942.6|2947.5|2941.5|7
1625035880000|2021-06-30 06:51:20|2946.9|2940.9|2948.8|2942.8|2948.8|2942.8|2946.9|2940.9|3
1625035900000|2021-06-30 06:51:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947|2941|6
1625035910000|2021-06-30 06:51:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625035920000|2021-06-30 06:52:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625035930000|2021-06-30 06:52:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625035940000|2021-06-30 06:52:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1625035950000|2021-06-30 06:52:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1625035960000|2021-06-30 06:52:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625036020000|2021-06-30 06:53:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625036050000|2021-06-30 06:54:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625036080000|2021-06-30 06:54:40|2948.5|2942.5|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|6
1625036090000|2021-06-30 06:54:50|2948.5|2942.5|2947.9|2941.9|2948.8|2942.8|2947.9|2941.9|6
1625036100000|2021-06-30 06:55:00|2947.6|2941.6|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|6
1625036140000|2021-06-30 06:55:40|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|3
1625036150000|2021-06-30 06:55:50|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625036190000|2021-06-30 06:56:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625036210000|2021-06-30 06:56:50|2948.9|2942.9|2949|2943|2949.8|2943.8|2948.9|2942.9|5
1625036220000|2021-06-30 06:57:00|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|2
1625036250000|2021-06-30 06:57:30|2949.5|2943.5|2948.9|2942.9|2949.5|2943.5|2948.9|2942.9|2
1625036270000|2021-06-30 06:57:50|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|2
1625036280000|2021-06-30 06:58:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625036290000|2021-06-30 06:58:10|2947.4|2941.4|2948.9|2942.9|2948.9|2942.9|2947.4|2941.4|4
1625036340000|2021-06-30 06:59:00|2948.5|2942.5|2947.4|2941.4|2948.6|2942.6|2947.4|2941.4|7
1625036350000|2021-06-30 06:59:10|2947|2941|2948.9|2942.9|2948.9|2942.9|2947|2941|6
1625036360000|2021-06-30 06:59:20|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.4|2941.4|3
1625036370000|2021-06-30 06:59:30|2947.4|2941.4|2946.1|2940.1|2947.4|2941.4|2945.9|2939.9|7
1625036380000|2021-06-30 06:59:40|2945.9|2939.9|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|4
1625036390000|2021-06-30 06:59:50|2945.5|2939.5|2944.9|2938.9|2946|2940|2944.1|2938.1|7
1625036400000|2021-06-30 07:00:00|2944.3|2938.3|2946.8|2940.8|2946.8|2940.8|2944.3|2938.3|7
1625036410000|2021-06-30 07:00:10|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|3
1625036420000|2021-06-30 07:00:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625036430000|2021-06-30 07:00:30|2947.6|2941.6|2948.9|2942.9|2948.9|2942.9|2947.6|2941.6|4
1625036440000|2021-06-30 07:00:40|2949.1|2943.1|2949.5|2943.5|2949.8|2943.8|2949.1|2943.1|4
1625036460000|2021-06-30 07:01:00|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1625036500000|2021-06-30 07:01:40|2949.9|2943.9|2948.4|2942.4|2949.9|2943.9|2948.4|2942.4|4
1625036510000|2021-06-30 07:01:50|2947.6|2941.6|2945.9|2939.9|2947.6|2941.6|2945.9|2939.9|7
1625036520000|2021-06-30 07:02:00|2945.4|2939.4|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|4
1625036530000|2021-06-30 07:02:10|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1625036540000|2021-06-30 07:02:20|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|3
1625036550000|2021-06-30 07:02:30|2943.4|2937.4|2942.4|2936.4|2943.4|2937.4|2942.4|2936.4|3
1625036560000|2021-06-30 07:02:40|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2942.6|2936.6|2
1625036570000|2021-06-30 07:02:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1625036580000|2021-06-30 07:03:00|2943.5|2937.5|2943.4|2937.4|2943.5|2937.5|2943.3|2937.3|3
1625036620000|2021-06-30 07:03:40|2942.9|2936.9|2943.3|2937.3|2943.3|2937.3|2942.9|2936.9|2
1625036630000|2021-06-30 07:03:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625036650000|2021-06-30 07:04:10|2943.8|2937.8|2945.1|2939.1|2945.1|2939.1|2943.8|2937.8|3
1625036670000|2021-06-30 07:04:30|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.4|2939.4|2
1625036680000|2021-06-30 07:04:40|2945.6|2939.6|2946.3|2940.3|2946.3|2940.3|2945.6|2939.6|4
1625036690000|2021-06-30 07:04:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625036700000|2021-06-30 07:05:00|2946.6|2940.6|2946.8|2940.8|2946.8|2940.8|2946.6|2940.6|2
1625036720000|2021-06-30 07:05:20|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|2
1625036730000|2021-06-30 07:05:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625036740000|2021-06-30 07:05:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625036750000|2021-06-30 07:05:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625036780000|2021-06-30 07:06:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625036800000|2021-06-30 07:06:40|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1625036810000|2021-06-30 07:06:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625036820000|2021-06-30 07:07:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1625036830000|2021-06-30 07:07:10|2944.9|2938.9|2945.5|2939.5|2946.1|2940.1|2944.9|2938.9|5
1625036840000|2021-06-30 07:07:20|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625036850000|2021-06-30 07:07:30|2946.9|2940.9|2947|2941|2947.6|2941.6|2946.9|2940.9|4
1625036860000|2021-06-30 07:07:40|2947.6|2941.6|2947.1|2941.1|2947.6|2941.6|2946.9|2940.9|4
1625036870000|2021-06-30 07:07:50|2948.4|2942.4|2948|2942|2948.4|2942.4|2947.9|2941.9|3
1625036880000|2021-06-30 07:08:00|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.5|2941.5|2
1625036890000|2021-06-30 07:08:10|2947|2941|2948.6|2942.6|2948.6|2942.6|2947|2941|5
1625036900000|2021-06-30 07:08:20|2948.9|2942.9|2949.9|2943.9|2949.9|2943.9|2948.9|2942.9|2
1625036910000|2021-06-30 07:08:30|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.3|2943.3|3
1625036920000|2021-06-30 07:08:40|2950.4|2944.4|2950.5|2944.5|2951|2945|2950.4|2944.4|4
1625036930000|2021-06-30 07:08:50|2950.8|2944.8|2951.4|2945.4|2951.4|2945.4|2950.8|2944.8|3
1625036950000|2021-06-30 07:09:10|2951.1|2945.1|2948.8|2942.8|2951.1|2945.1|2948.8|2942.8|5
1625036960000|2021-06-30 07:09:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625036970000|2021-06-30 07:09:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|2
1625036990000|2021-06-30 07:09:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625037020000|2021-06-30 07:10:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625037030000|2021-06-30 07:10:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625037040000|2021-06-30 07:10:40|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1625037050000|2021-06-30 07:10:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625037060000|2021-06-30 07:11:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1625037100000|2021-06-30 07:11:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625037110000|2021-06-30 07:11:50|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|4
1625037160000|2021-06-30 07:12:40|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1625037190000|2021-06-30 07:13:10|2947.4|2941.4|2945.1|2939.1|2947.4|2941.4|2944.9|2938.9|7
1625037200000|2021-06-30 07:13:20|2945.4|2939.4|2947.9|2941.9|2947.9|2941.9|2945.4|2939.4|3
1625037210000|2021-06-30 07:13:30|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1625037220000|2021-06-30 07:13:40|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948|2942|4
1625037230000|2021-06-30 07:13:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625037280000|2021-06-30 07:14:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625037300000|2021-06-30 07:15:00|2948.4|2942.4|2947.8|2941.8|2948.4|2942.4|2947.8|2941.8|2
1625037310000|2021-06-30 07:15:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625037320000|2021-06-30 07:15:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625037330000|2021-06-30 07:15:30|2948.3|2942.3|2947.9|2941.9|2948.5|2942.5|2947.9|2941.9|5
1625037340000|2021-06-30 07:15:40|2947.4|2941.4|2948.8|2942.8|2948.8|2942.8|2946.4|2940.4|9
1625037350000|2021-06-30 07:15:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625037360000|2021-06-30 07:16:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625037370000|2021-06-30 07:16:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1625037390000|2021-06-30 07:16:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625037400000|2021-06-30 07:16:40|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|3
1625037410000|2021-06-30 07:16:50|2947.4|2941.4|2948.1|2942.1|2948.1|2942.1|2947.4|2941.4|2
1625037420000|2021-06-30 07:17:00|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|2
1625037430000|2021-06-30 07:17:10|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1625037450000|2021-06-30 07:17:30|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.3|2941.3|3
1625037460000|2021-06-30 07:17:40|2948.3|2942.3|2947.6|2941.6|2948.5|2942.5|2947.6|2941.6|5
1625037470000|2021-06-30 07:17:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625037490000|2021-06-30 07:18:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625037500000|2021-06-30 07:18:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625037510000|2021-06-30 07:18:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625037520000|2021-06-30 07:18:40|2949|2943|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|4
1625037530000|2021-06-30 07:18:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625037540000|2021-06-30 07:19:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625037550000|2021-06-30 07:19:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625037560000|2021-06-30 07:19:20|2948.1|2942.1|2948.8|2942.8|2949|2943|2948.1|2942.1|4
1625037570000|2021-06-30 07:19:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1625037610000|2021-06-30 07:20:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625037620000|2021-06-30 07:20:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625037630000|2021-06-30 07:20:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625037660000|2021-06-30 07:21:00|2949.9|2943.9|2950.8|2944.8|2951.5|2945.5|2949.9|2943.9|5
1625037680000|2021-06-30 07:21:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625037700000|2021-06-30 07:21:40|2951.4|2945.4|2951.1|2945.1|2951.9|2945.9|2950.9|2944.9|6
1625037710000|2021-06-30 07:21:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625037720000|2021-06-30 07:22:00|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|2
1625037730000|2021-06-30 07:22:10|2951.1|2945.1|2951|2945|2951.1|2945.1|2950.8|2944.8|4
1625037750000|2021-06-30 07:22:30|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1625037760000|2021-06-30 07:22:40|2951.6|2945.6|2952.4|2946.4|2952.4|2946.4|2951.6|2945.6|3
1625037790000|2021-06-30 07:23:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625037810000|2021-06-30 07:23:30|2952.4|2946.4|2952.4|2946.4|2952.6|2946.6|2952.4|2946.4|3
1625037820000|2021-06-30 07:23:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625037860000|2021-06-30 07:24:20|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|2
1625037950000|2021-06-30 07:25:50|2952.6|2946.6|2953.4|2947.4|2953.6|2947.6|2952.6|2946.6|4
1625037970000|2021-06-30 07:26:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625037990000|2021-06-30 07:26:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625038010000|2021-06-30 07:26:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625038060000|2021-06-30 07:27:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625038080000|2021-06-30 07:28:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625038140000|2021-06-30 07:29:00|2953.4|2947.4|2953.3|2947.3|2953.4|2947.4|2953.3|2947.3|2
1625038150000|2021-06-30 07:29:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625038170000|2021-06-30 07:29:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625038180000|2021-06-30 07:29:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625038220000|2021-06-30 07:30:20|2953.9|2947.9|2956.9|2950.9|2956.9|2950.9|2953.9|2947.9|4
1625038230000|2021-06-30 07:30:30|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.4|2950.4|2
1625038240000|2021-06-30 07:30:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1625038260000|2021-06-30 07:31:00|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1625038270000|2021-06-30 07:31:10|2955.5|2949.5|2955.9|2949.9|2956|2950|2955.5|2949.5|3
1625038290000|2021-06-30 07:31:30|2956.1|2950.1|2957.1|2951.1|2957.1|2951.1|2956.1|2950.1|3
1625038360000|2021-06-30 07:32:40|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1625038370000|2021-06-30 07:32:50|2957|2951|2957|2951|2957.1|2951.1|2957|2951|3
1625038380000|2021-06-30 07:33:00|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.9|2950.9|2
1625038400000|2021-06-30 07:33:20|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1625038410000|2021-06-30 07:33:30|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1625038450000|2021-06-30 07:34:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625038480000|2021-06-30 07:34:40|2957.6|2951.6|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1625038510000|2021-06-30 07:35:10|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1625038520000|2021-06-30 07:35:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1625038530000|2021-06-30 07:35:30|2957.4|2951.4|2956.8|2950.8|2957.4|2951.4|2956.8|2950.8|3
1625038540000|2021-06-30 07:35:40|2956.6|2950.6|2955.8|2949.8|2956.6|2950.6|2955.8|2949.8|3
1625038550000|2021-06-30 07:35:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1625038560000|2021-06-30 07:36:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625038570000|2021-06-30 07:36:10|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1625038580000|2021-06-30 07:36:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1625038630000|2021-06-30 07:37:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625038670000|2021-06-30 07:37:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625038700000|2021-06-30 07:38:20|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|2
1625038710000|2021-06-30 07:38:30|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1625038720000|2021-06-30 07:38:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625038820000|2021-06-30 07:40:20|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|2
1625038880000|2021-06-30 07:41:20|2954.8|2948.8|2953.6|2947.6|2954.8|2948.8|2953.6|2947.6|4
1625038890000|2021-06-30 07:41:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1625038910000|2021-06-30 07:41:50|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1625038940000|2021-06-30 07:42:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625038950000|2021-06-30 07:42:30|2953.1|2947.1|2953.8|2947.8|2953.8|2947.8|2953.1|2947.1|3
1625039010000|2021-06-30 07:43:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625039040000|2021-06-30 07:44:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625039050000|2021-06-30 07:44:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1625039070000|2021-06-30 07:44:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625039120000|2021-06-30 07:45:20|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1625039130000|2021-06-30 07:45:30|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1625039140000|2021-06-30 07:45:40|2955.8|2949.8|2955.9|2949.9|2956|2950|2955.8|2949.8|3
1625039150000|2021-06-30 07:45:50|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1625039160000|2021-06-30 07:46:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1625039170000|2021-06-30 07:46:10|2955.1|2949.1|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|2
1625039190000|2021-06-30 07:46:30|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1625039200000|2021-06-30 07:46:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625039220000|2021-06-30 07:47:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625039240000|2021-06-30 07:47:20|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1625039270000|2021-06-30 07:47:50|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1625039330000|2021-06-30 07:48:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1625039370000|2021-06-30 07:49:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625039400000|2021-06-30 07:50:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625039430000|2021-06-30 07:50:30|2955.6|2949.6|2955.1|2949.1|2955.6|2949.6|2955.1|2949.1|2
1625039440000|2021-06-30 07:50:40|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1625039500000|2021-06-30 07:51:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625039590000|2021-06-30 07:53:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625039650000|2021-06-30 07:54:10|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1625039670000|2021-06-30 07:54:30|2955.1|2949.1|2955.3|2949.3|2955.4|2949.4|2955.1|2949.1|3
1625039720000|2021-06-30 07:55:20|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625039740000|2021-06-30 07:55:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625039780000|2021-06-30 07:56:20|2955.6|2949.6|2954.9|2948.9|2955.6|2949.6|2954.8|2948.8|4
1625039790000|2021-06-30 07:56:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625039800000|2021-06-30 07:56:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625039850000|2021-06-30 07:57:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1625039880000|2021-06-30 07:58:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625039900000|2021-06-30 07:58:20|2954.4|2948.4|2954.8|2948.8|2954.8|2948.8|2954.4|2948.4|2
1625039950000|2021-06-30 07:59:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625039990000|2021-06-30 07:59:50|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625040000000|2021-06-30 08:00:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625040020000|2021-06-30 08:00:20|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|3
1625040070000|2021-06-30 08:01:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1625040090000|2021-06-30 08:01:30|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1625040110000|2021-06-30 08:01:50|2953.1|2947.1|2952|2946|2953.1|2947.1|2952|2946|3
1625040120000|2021-06-30 08:02:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625040170000|2021-06-30 08:02:50|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|3
1625040180000|2021-06-30 08:03:00|2951.5|2945.5|2953.9|2947.9|2953.9|2947.9|2951.5|2945.5|2
1625040190000|2021-06-30 08:03:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625040200000|2021-06-30 08:03:20|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|3
1625040210000|2021-06-30 08:03:30|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|3
1625040230000|2021-06-30 08:03:50|2953.8|2947.8|2955.4|2949.4|2955.4|2949.4|2953.8|2947.8|2
1625040240000|2021-06-30 08:04:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625040250000|2021-06-30 08:04:10|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|2
1625040260000|2021-06-30 08:04:20|2954.8|2948.8|2955.9|2949.9|2955.9|2949.9|2954.8|2948.8|2
1625040280000|2021-06-30 08:04:40|2955.8|2949.8|2955.6|2949.6|2955.8|2949.8|2955.6|2949.6|2
1625040290000|2021-06-30 08:04:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625040360000|2021-06-30 08:06:00|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|2
1625040390000|2021-06-30 08:06:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625040400000|2021-06-30 08:06:40|2954.6|2948.6|2954.5|2948.5|2954.6|2948.6|2954.5|2948.5|2
1625040410000|2021-06-30 08:06:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625040430000|2021-06-30 08:07:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625040440000|2021-06-30 08:07:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625040480000|2021-06-30 08:08:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1625040490000|2021-06-30 08:08:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1625040500000|2021-06-30 08:08:20|2953.3|2947.3|2953.1|2947.1|2953.3|2947.3|2953.1|2947.1|2
1625040550000|2021-06-30 08:09:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625040570000|2021-06-30 08:09:30|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625040600000|2021-06-30 08:10:00|2953.8|2947.8|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|4
1625040620000|2021-06-30 08:10:20|2954.3|2948.3|2953.9|2947.9|2954.3|2948.3|2953.9|2947.9|3
1625040680000|2021-06-30 08:11:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1625040700000|2021-06-30 08:11:40|2953.8|2947.8|2952.9|2946.9|2953.8|2947.8|2952.9|2946.9|2
1625040730000|2021-06-30 08:12:10|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625040740000|2021-06-30 08:12:20|2953.1|2947.1|2951.8|2945.8|2953.1|2947.1|2951.8|2945.8|2
1625040750000|2021-06-30 08:12:30|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1625040790000|2021-06-30 08:13:10|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|2
1625040800000|2021-06-30 08:13:20|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625040840000|2021-06-30 08:14:00|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|2
1625040850000|2021-06-30 08:14:10|2951.3|2945.3|2950.1|2944.1|2951.3|2945.3|2950.1|2944.1|5
1625040860000|2021-06-30 08:14:20|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|3
1625040870000|2021-06-30 08:14:30|2949.6|2943.6|2948.5|2942.5|2949.6|2943.6|2948.4|2942.4|7
1625040880000|2021-06-30 08:14:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625040900000|2021-06-30 08:15:00|2948.6|2942.6|2948.8|2942.8|2948.9|2942.9|2948.6|2942.6|3
1625040910000|2021-06-30 08:15:10|2948.6|2942.6|2947.3|2941.3|2948.6|2942.6|2947.3|2941.3|5
1625040920000|2021-06-30 08:15:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625040940000|2021-06-30 08:15:40|2948.3|2942.3|2947.9|2941.9|2948.3|2942.3|2946.5|2940.5|10
1625040950000|2021-06-30 08:15:50|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1625040960000|2021-06-30 08:16:00|2947.6|2941.6|2949.9|2943.9|2949.9|2943.9|2947.3|2941.3|8
1625040970000|2021-06-30 08:16:10|2949.6|2943.6|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|3
1625040980000|2021-06-30 08:16:20|2949.9|2943.9|2950.8|2944.8|2950.8|2944.8|2949.9|2943.9|7
1625040990000|2021-06-30 08:16:30|2950.1|2944.1|2951.3|2945.3|2951.3|2945.3|2950.1|2944.1|4
1625041000000|2021-06-30 08:16:40|2951|2945|2950.1|2944.1|2951|2945|2950.1|2944.1|3
1625041030000|2021-06-30 08:17:10|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2949.9|2943.9|4
1625041040000|2021-06-30 08:17:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625041050000|2021-06-30 08:17:30|2950.8|2944.8|2950.9|2944.9|2951|2945|2950.8|2944.8|3
1625041060000|2021-06-30 08:17:40|2950.6|2944.6|2947.1|2941.1|2950.6|2944.6|2947.1|2941.1|5
1625041070000|2021-06-30 08:17:50|2947|2941|2946.6|2940.6|2947|2941|2946.4|2940.4|3
1625041080000|2021-06-30 08:18:00|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1625041100000|2021-06-30 08:18:20|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|2
1625041110000|2021-06-30 08:18:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625041120000|2021-06-30 08:18:40|2947.5|2941.5|2946.9|2940.9|2947.5|2941.5|2946.9|2940.9|2
1625041150000|2021-06-30 08:19:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625041170000|2021-06-30 08:19:30|2946.3|2940.3|2947.1|2941.1|2947.1|2941.1|2946.3|2940.3|5
1625041180000|2021-06-30 08:19:40|2947.4|2941.4|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|3
1625041200000|2021-06-30 08:20:00|2948|2942|2948|2942|2948.4|2942.4|2948|2942|3
1625041220000|2021-06-30 08:20:20|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1625041230000|2021-06-30 08:20:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625041250000|2021-06-30 08:20:50|2948.9|2942.9|2949.3|2943.3|2949.3|2943.3|2948.9|2942.9|2
1625041260000|2021-06-30 08:21:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625041280000|2021-06-30 08:21:20|2949.3|2943.3|2950.3|2944.3|2950.5|2944.5|2949.3|2943.3|6
1625041290000|2021-06-30 08:21:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625041300000|2021-06-30 08:21:40|2950.5|2944.5|2948.8|2942.8|2950.5|2944.5|2948.8|2942.8|5
1625041310000|2021-06-30 08:21:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625041320000|2021-06-30 08:22:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625041330000|2021-06-30 08:22:10|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|3
1625041360000|2021-06-30 08:22:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625041370000|2021-06-30 08:22:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625041380000|2021-06-30 08:23:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625041410000|2021-06-30 08:23:30|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|2
1625041420000|2021-06-30 08:23:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625041430000|2021-06-30 08:23:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625041440000|2021-06-30 08:24:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625041450000|2021-06-30 08:24:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625041460000|2021-06-30 08:24:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625041470000|2021-06-30 08:24:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625041480000|2021-06-30 08:24:40|2947.1|2941.1|2947.6|2941.6|2947.6|2941.6|2947.1|2941.1|2
1625041490000|2021-06-30 08:24:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625041500000|2021-06-30 08:25:00|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|2
1625041510000|2021-06-30 08:25:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625041520000|2021-06-30 08:25:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625041530000|2021-06-30 08:25:30|2945.6|2939.6|2945|2939|2945.6|2939.6|2944.3|2938.3|5
1625041540000|2021-06-30 08:25:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625041560000|2021-06-30 08:26:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625041580000|2021-06-30 08:26:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625041590000|2021-06-30 08:26:30|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1625041600000|2021-06-30 08:26:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625041620000|2021-06-30 08:27:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625041650000|2021-06-30 08:27:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625041660000|2021-06-30 08:27:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1625041670000|2021-06-30 08:27:50|2948.1|2942.1|2949.6|2943.6|2949.6|2943.6|2948.1|2942.1|3
1625041680000|2021-06-30 08:28:00|2950.6|2944.6|2950.6|2944.6|2950.8|2944.8|2950.6|2944.6|3
1625041690000|2021-06-30 08:28:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625041700000|2021-06-30 08:28:20|2950.6|2944.6|2951.1|2945.1|2951.1|2945.1|2950.6|2944.6|3
1625041720000|2021-06-30 08:28:40|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1625041730000|2021-06-30 08:28:50|2951.8|2945.8|2953.5|2947.5|2953.5|2947.5|2951.4|2945.4|4
1625041800000|2021-06-30 08:30:00|2953.6|2947.6|2953.5|2947.5|2953.6|2947.6|2953.5|2947.5|2
1625041810000|2021-06-30 08:30:10|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|2
1625041840000|2021-06-30 08:30:40|2952.8|2946.8|2953.1|2947.1|2953.1|2947.1|2952.8|2946.8|2
1625041850000|2021-06-30 08:30:50|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1625041860000|2021-06-30 08:31:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625041870000|2021-06-30 08:31:10|2953.3|2947.3|2953.4|2947.4|2953.5|2947.5|2953.3|2947.3|3
1625041890000|2021-06-30 08:31:30|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1625041900000|2021-06-30 08:31:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625041910000|2021-06-30 08:31:50|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625041920000|2021-06-30 08:32:00|2954.1|2948.1|2953.3|2947.3|2954.1|2948.1|2953.3|2947.3|5
1625041930000|2021-06-30 08:32:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625041940000|2021-06-30 08:32:20|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2953.3|2947.3|3
1625041950000|2021-06-30 08:32:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625041970000|2021-06-30 08:32:50|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|5
1625041980000|2021-06-30 08:33:00|2951.4|2945.4|2951.5|2945.5|2951.5|2945.5|2950.9|2944.9|4
1625042040000|2021-06-30 08:34:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625042090000|2021-06-30 08:34:50|2951.3|2945.3|2951.9|2945.9|2951.9|2945.9|2951.3|2945.3|3
1625042100000|2021-06-30 08:35:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625042120000|2021-06-30 08:35:20|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1625042130000|2021-06-30 08:35:30|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1625042140000|2021-06-30 08:35:40|2951.4|2945.4|2951.5|2945.5|2951.6|2945.6|2951.4|2945.4|3
1625042160000|2021-06-30 08:36:00|2951.8|2945.8|2952.1|2946.1|2952.1|2946.1|2951.8|2945.8|2
1625042170000|2021-06-30 08:36:10|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|4
1625042180000|2021-06-30 08:36:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1625042240000|2021-06-30 08:37:20|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1625042250000|2021-06-30 08:37:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625042270000|2021-06-30 08:37:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1625042280000|2021-06-30 08:38:00|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1625042290000|2021-06-30 08:38:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625042300000|2021-06-30 08:38:20|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1625042330000|2021-06-30 08:38:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625042340000|2021-06-30 08:39:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625042370000|2021-06-30 08:39:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1625042410000|2021-06-30 08:40:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625042440000|2021-06-30 08:40:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625042450000|2021-06-30 08:40:50|2951.4|2945.4|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1625042460000|2021-06-30 08:41:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625042480000|2021-06-30 08:41:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625042490000|2021-06-30 08:41:30|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1625042500000|2021-06-30 08:41:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625042520000|2021-06-30 08:42:00|2952.1|2946.1|2951.5|2945.5|2952.1|2946.1|2951.5|2945.5|4
1625042540000|2021-06-30 08:42:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625042550000|2021-06-30 08:42:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625042570000|2021-06-30 08:42:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625042580000|2021-06-30 08:43:00|2952|2946|2952|2946|2952.3|2946.3|2951.8|2945.8|5
1625042590000|2021-06-30 08:43:10|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1625042600000|2021-06-30 08:43:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625042610000|2021-06-30 08:43:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625042700000|2021-06-30 08:45:00|2953|2947|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|6
1625042710000|2021-06-30 08:45:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625042720000|2021-06-30 08:45:20|2952.8|2946.8|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|3
1625042730000|2021-06-30 08:45:30|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|5
1625042740000|2021-06-30 08:45:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625042750000|2021-06-30 08:45:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625042780000|2021-06-30 08:46:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625042790000|2021-06-30 08:46:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625042800000|2021-06-30 08:46:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625042820000|2021-06-30 08:47:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625042880000|2021-06-30 08:48:00|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1625042890000|2021-06-30 08:48:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625042910000|2021-06-30 08:48:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1625042940000|2021-06-30 08:49:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625042950000|2021-06-30 08:49:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625042970000|2021-06-30 08:49:30|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|4
1625042980000|2021-06-30 08:49:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625042990000|2021-06-30 08:49:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1625043010000|2021-06-30 08:50:10|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625043020000|2021-06-30 08:50:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1625043030000|2021-06-30 08:50:30|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1625043070000|2021-06-30 08:51:10|2953.9|2947.9|2953|2947|2954.1|2948.1|2953|2947|6
1625043080000|2021-06-30 08:51:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625043120000|2021-06-30 08:52:00|2953.4|2947.4|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|3
1625043150000|2021-06-30 08:52:30|2953.3|2947.3|2952.4|2946.4|2953.3|2947.3|2952.4|2946.4|4
1625043160000|2021-06-30 08:52:40|2952.1|2946.1|2952.9|2946.9|2952.9|2946.9|2952.1|2946.1|4
1625043170000|2021-06-30 08:52:50|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625043190000|2021-06-30 08:53:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625043210000|2021-06-30 08:53:30|2952.5|2946.5|2951.4|2945.4|2952.5|2946.5|2951.4|2945.4|3
1625043220000|2021-06-30 08:53:40|2951.1|2945.1|2951.8|2945.8|2951.8|2945.8|2951.1|2945.1|3
1625043240000|2021-06-30 08:54:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625043250000|2021-06-30 08:54:10|2952.1|2946.1|2951.5|2945.5|2952.1|2946.1|2951.5|2945.5|2
1625043270000|2021-06-30 08:54:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625043300000|2021-06-30 08:55:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1625043310000|2021-06-30 08:55:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625043320000|2021-06-30 08:55:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625043330000|2021-06-30 08:55:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625043340000|2021-06-30 08:55:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625043360000|2021-06-30 08:56:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625043410000|2021-06-30 08:56:50|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1625043420000|2021-06-30 08:57:00|2952.3|2946.3|2952.9|2946.9|2953.1|2947.1|2952.3|2946.3|5
1625043430000|2021-06-30 08:57:10|2953.1|2947.1|2953.3|2947.3|2953.4|2947.4|2953.1|2947.1|3
1625043470000|2021-06-30 08:57:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625043490000|2021-06-30 08:58:10|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.8|2947.8|2
1625043540000|2021-06-30 08:59:00|2954.1|2948.1|2953.1|2947.1|2954.1|2948.1|2953.1|2947.1|4
1625043550000|2021-06-30 08:59:10|2953.4|2947.4|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|2
1625043560000|2021-06-30 08:59:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1625043570000|2021-06-30 08:59:30|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|2
1625043590000|2021-06-30 08:59:50|2953.3|2947.3|2953.9|2947.9|2953.9|2947.9|2953.3|2947.3|3
1625043660000|2021-06-30 09:01:00|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.6|2947.6|2
1625043670000|2021-06-30 09:01:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625043690000|2021-06-30 09:01:30|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625043700000|2021-06-30 09:01:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625043710000|2021-06-30 09:01:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625043740000|2021-06-30 09:02:20|2952.9|2946.9|2952.4|2946.4|2952.9|2946.9|2951.6|2945.6|5
1625043750000|2021-06-30 09:02:30|2952.1|2946.1|2953.4|2947.4|2953.4|2947.4|2952.1|2946.1|4
1625043760000|2021-06-30 09:02:40|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625043770000|2021-06-30 09:02:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625043780000|2021-06-30 09:03:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625043790000|2021-06-30 09:03:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625043800000|2021-06-30 09:03:20|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625043810000|2021-06-30 09:03:30|2953.9|2947.9|2954|2948|2954|2948|2953.9|2947.9|2
1625043830000|2021-06-30 09:03:50|2954.1|2948.1|2954|2948|2954.1|2948.1|2954|2948|2
1625043840000|2021-06-30 09:04:00|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1625043870000|2021-06-30 09:04:30|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625043900000|2021-06-30 09:05:00|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|2
1625043910000|2021-06-30 09:05:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1625043930000|2021-06-30 09:05:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625043940000|2021-06-30 09:05:40|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1625043950000|2021-06-30 09:05:50|2954.4|2948.4|2954.1|2948.1|2954.4|2948.4|2954|2948|3
1625043960000|2021-06-30 09:06:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1625043970000|2021-06-30 09:06:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625043990000|2021-06-30 09:06:30|2954.9|2948.9|2957.8|2951.8|2957.8|2951.8|2954.9|2948.9|8
1625044010000|2021-06-30 09:06:50|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2956.5|2950.5|2
1625044020000|2021-06-30 09:07:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625044040000|2021-06-30 09:07:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1625044050000|2021-06-30 09:07:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625044070000|2021-06-30 09:07:50|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1625044080000|2021-06-30 09:08:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625044090000|2021-06-30 09:08:10|2955.1|2949.1|2953.8|2947.8|2955.1|2949.1|2953.8|2947.8|4
1625044110000|2021-06-30 09:08:30|2953.4|2947.4|2953|2947|2953.4|2947.4|2952.6|2946.6|6
1625044120000|2021-06-30 09:08:40|2953.3|2947.3|2953.5|2947.5|2953.8|2947.8|2953.3|2947.3|4
1625044140000|2021-06-30 09:09:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625044150000|2021-06-30 09:09:10|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1625044160000|2021-06-30 09:09:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625044190000|2021-06-30 09:09:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625044200000|2021-06-30 09:10:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1625044240000|2021-06-30 09:10:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625044270000|2021-06-30 09:11:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625044280000|2021-06-30 09:11:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1625044290000|2021-06-30 09:11:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625044300000|2021-06-30 09:11:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625044320000|2021-06-30 09:12:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625044330000|2021-06-30 09:12:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1625044340000|2021-06-30 09:12:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625044360000|2021-06-30 09:12:40|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1625044390000|2021-06-30 09:13:10|2953.8|2947.8|2952.6|2946.6|2953.8|2947.8|2952.6|2946.6|3
1625044400000|2021-06-30 09:13:20|2952.5|2946.5|2952.1|2946.1|2952.5|2946.5|2952.1|2946.1|3
1625044410000|2021-06-30 09:13:30|2952|2946|2954.3|2948.3|2954.3|2948.3|2952|2946|5
1625044430000|2021-06-30 09:13:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625044460000|2021-06-30 09:14:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625044470000|2021-06-30 09:14:30|2953.4|2947.4|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1625044500000|2021-06-30 09:15:00|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|2
1625044510000|2021-06-30 09:15:10|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1625044570000|2021-06-30 09:16:10|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1625044580000|2021-06-30 09:16:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1625044620000|2021-06-30 09:17:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|2
1625044630000|2021-06-30 09:17:10|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1625044640000|2021-06-30 09:17:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625044650000|2021-06-30 09:17:30|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1625044660000|2021-06-30 09:17:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1625044680000|2021-06-30 09:18:00|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1625044690000|2021-06-30 09:18:10|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625044700000|2021-06-30 09:18:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625044730000|2021-06-30 09:18:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625044740000|2021-06-30 09:19:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625044760000|2021-06-30 09:19:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1625044770000|2021-06-30 09:19:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625044780000|2021-06-30 09:19:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625044800000|2021-06-30 09:20:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625044810000|2021-06-30 09:20:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1625044830000|2021-06-30 09:20:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625044850000|2021-06-30 09:20:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625044890000|2021-06-30 09:21:30|2952.6|2946.6|2952.3|2946.3|2952.6|2946.6|2952.3|2946.3|2
1625044900000|2021-06-30 09:21:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625044920000|2021-06-30 09:22:00|2951.4|2945.4|2951.5|2945.5|2951.5|2945.5|2951.4|2945.4|2
1625044930000|2021-06-30 09:22:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625044940000|2021-06-30 09:22:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625044950000|2021-06-30 09:22:30|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.8|2945.8|7
1625044960000|2021-06-30 09:22:40|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1625044970000|2021-06-30 09:22:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625044980000|2021-06-30 09:23:00|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625045010000|2021-06-30 09:23:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625045030000|2021-06-30 09:23:50|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.3|2947.3|4
1625045040000|2021-06-30 09:24:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|2
1625045120000|2021-06-30 09:25:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625045130000|2021-06-30 09:25:30|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|2
1625045160000|2021-06-30 09:26:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625045170000|2021-06-30 09:26:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|4
1625045180000|2021-06-30 09:26:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625045190000|2021-06-30 09:26:30|2952.1|2946.1|2949.5|2943.5|2952.1|2946.1|2949.5|2943.5|4
1625045200000|2021-06-30 09:26:40|2949.3|2943.3|2947.4|2941.4|2949.3|2943.3|2947.3|2941.3|7
1625045230000|2021-06-30 09:27:10|2947.1|2941.1|2947|2941|2947.1|2941.1|2947|2941|2
1625045240000|2021-06-30 09:27:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1625045260000|2021-06-30 09:27:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625045270000|2021-06-30 09:27:50|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1625045290000|2021-06-30 09:28:10|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1625045300000|2021-06-30 09:28:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625045320000|2021-06-30 09:28:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625045340000|2021-06-30 09:29:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|6
1625045350000|2021-06-30 09:29:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1625045360000|2021-06-30 09:29:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1625045380000|2021-06-30 09:29:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625045390000|2021-06-30 09:29:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625045420000|2021-06-30 09:30:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625045430000|2021-06-30 09:30:30|2947.3|2941.3|2947.6|2941.6|2947.6|2941.6|2947.3|2941.3|2
1625045440000|2021-06-30 09:30:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625045460000|2021-06-30 09:31:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625045470000|2021-06-30 09:31:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625045480000|2021-06-30 09:31:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1625045500000|2021-06-30 09:31:40|2948.9|2942.9|2947.8|2941.8|2948.9|2942.9|2947.8|2941.8|2
1625045510000|2021-06-30 09:31:50|2948|2942|2944.9|2938.9|2948.5|2942.5|2944.9|2938.9|4
1625045530000|2021-06-30 09:32:10|2944.6|2938.6|2944.9|2938.9|2945.3|2939.3|2944.6|2938.6|6
1625045550000|2021-06-30 09:32:30|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1625045560000|2021-06-30 09:32:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625045590000|2021-06-30 09:33:10|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1625045600000|2021-06-30 09:33:20|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1625045610000|2021-06-30 09:33:30|2943.1|2937.1|2943.5|2937.5|2943.8|2937.8|2943.1|2937.1|5
1625045620000|2021-06-30 09:33:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625045640000|2021-06-30 09:34:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625045720000|2021-06-30 09:35:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1625045730000|2021-06-30 09:35:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625045750000|2021-06-30 09:35:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1625045780000|2021-06-30 09:36:20|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|2
1625045790000|2021-06-30 09:36:30|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2938.8|2932.8|3
1625045800000|2021-06-30 09:36:40|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625045820000|2021-06-30 09:37:00|2939.9|2933.9|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|2
1625045830000|2021-06-30 09:37:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625045860000|2021-06-30 09:37:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625045870000|2021-06-30 09:37:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625045900000|2021-06-30 09:38:20|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|2
1625045910000|2021-06-30 09:38:30|2939.9|2933.9|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|2
1625045920000|2021-06-30 09:38:40|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1625045930000|2021-06-30 09:38:50|2940|2934|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|5
1625045940000|2021-06-30 09:39:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625045960000|2021-06-30 09:39:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625046020000|2021-06-30 09:40:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625046030000|2021-06-30 09:40:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625046060000|2021-06-30 09:41:00|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|3
1625046070000|2021-06-30 09:41:10|2936.9|2930.9|2936.1|2930.1|2936.9|2930.9|2936.1|2930.1|4
1625046080000|2021-06-30 09:41:20|2935.6|2929.6|2935.3|2929.3|2935.6|2929.6|2935.3|2929.3|3
1625046090000|2021-06-30 09:41:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1625046100000|2021-06-30 09:41:40|2934.6|2928.6|2934.5|2928.5|2934.6|2928.6|2934.5|2928.5|2
1625046110000|2021-06-30 09:41:50|2934.3|2928.3|2932.8|2926.8|2934.3|2928.3|2931.5|2925.5|5
1625046120000|2021-06-30 09:42:00|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|6
1625046130000|2021-06-30 09:42:10|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|4
1625046140000|2021-06-30 09:42:20|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|2
1625046150000|2021-06-30 09:42:30|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1625046160000|2021-06-30 09:42:40|2932|2926|2938.1|2932.1|2938.3|2932.3|2932|2926|4
1625046170000|2021-06-30 09:42:50|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1625046180000|2021-06-30 09:43:00|2938.9|2932.9|2940.4|2934.4|2940.4|2934.4|2938.9|2932.9|5
1625046200000|2021-06-30 09:43:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1625046210000|2021-06-30 09:43:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625046220000|2021-06-30 09:43:40|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|3
1625046230000|2021-06-30 09:43:50|2940.8|2934.8|2939|2933|2940.8|2934.8|2939|2933|2
1625046320000|2021-06-30 09:45:20|2939.3|2933.3|2939.6|2933.6|2939.6|2933.6|2939.3|2933.3|2
1625046330000|2021-06-30 09:45:30|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625046340000|2021-06-30 09:45:40|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940.3|2934.3|2
1625046350000|2021-06-30 09:45:50|2941.9|2935.9|2943.8|2937.8|2944|2938|2941.9|2935.9|6
1625046360000|2021-06-30 09:46:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1625046370000|2021-06-30 09:46:10|2944.5|2938.5|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|3
1625046380000|2021-06-30 09:46:20|2945|2939|2946.6|2940.6|2946.6|2940.6|2945|2939|5
1625046390000|2021-06-30 09:46:30|2947|2941|2948|2942|2948|2942|2947|2941|2
1625046400000|2021-06-30 09:46:40|2947.8|2941.8|2946.6|2940.6|2947.8|2941.8|2946.6|2940.6|2
1625046410000|2021-06-30 09:46:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625046440000|2021-06-30 09:47:20|2947.1|2941.1|2949.6|2943.6|2950.3|2944.3|2947.1|2941.1|5
1625046450000|2021-06-30 09:47:30|2950|2944|2951.5|2945.5|2951.8|2945.8|2950|2944|8
1625046470000|2021-06-30 09:47:50|2950.5|2944.5|2952.8|2946.8|2952.8|2946.8|2950.5|2944.5|9
1625046480000|2021-06-30 09:48:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|4
1625046490000|2021-06-30 09:48:10|2952.3|2946.3|2954.1|2948.1|2954.5|2948.5|2952.3|2946.3|5
1625046510000|2021-06-30 09:48:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625046550000|2021-06-30 09:49:10|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1625046570000|2021-06-30 09:49:30|2954.5|2948.5|2953.9|2947.9|2954.8|2948.8|2953.9|2947.9|5
1625046580000|2021-06-30 09:49:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1625046600000|2021-06-30 09:50:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625046610000|2021-06-30 09:50:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1625046620000|2021-06-30 09:50:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625046630000|2021-06-30 09:50:30|2952.9|2946.9|2952.3|2946.3|2952.9|2946.9|2952.3|2946.3|2
1625046660000|2021-06-30 09:51:00|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1625046710000|2021-06-30 09:51:50|2949.8|2943.8|2949.4|2943.4|2949.8|2943.8|2949.4|2943.4|2
1625046770000|2021-06-30 09:52:50|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|2
1625046790000|2021-06-30 09:53:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625046820000|2021-06-30 09:53:40|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|3
1625046830000|2021-06-30 09:53:50|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|2
1625046850000|2021-06-30 09:54:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625046860000|2021-06-30 09:54:20|2951.3|2945.3|2950.1|2944.1|2951.3|2945.3|2950.1|2944.1|5
1625046870000|2021-06-30 09:54:30|2950|2944|2948.5|2942.5|2950|2944|2948.4|2942.4|7
1625046880000|2021-06-30 09:54:40|2949|2943|2951|2945|2951.3|2945.3|2949|2943|7
1625046890000|2021-06-30 09:54:50|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1625046910000|2021-06-30 09:55:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625046990000|2021-06-30 09:56:30|2950.4|2944.4|2949.8|2943.8|2950.4|2944.4|2949.8|2943.8|2
1625047010000|2021-06-30 09:56:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625047040000|2021-06-30 09:57:20|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|5
1625047080000|2021-06-30 09:58:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625047100000|2021-06-30 09:58:20|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1625047150000|2021-06-30 09:59:10|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|2
1625047170000|2021-06-30 09:59:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625047190000|2021-06-30 09:59:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625047200000|2021-06-30 10:00:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625047210000|2021-06-30 10:00:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625047220000|2021-06-30 10:00:20|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|3
1625047230000|2021-06-30 10:00:30|2949.6|2943.6|2950|2944|2950|2944|2949.5|2943.5|3
1625047240000|2021-06-30 10:00:40|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|2
1625047250000|2021-06-30 10:00:50|2951.1|2945.1|2951.5|2945.5|2951.6|2945.6|2951.1|2945.1|4
1625047260000|2021-06-30 10:01:00|2951.9|2945.9|2950.9|2944.9|2951.9|2945.9|2950.9|2944.9|3
1625047270000|2021-06-30 10:01:10|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|3
1625047280000|2021-06-30 10:01:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625047290000|2021-06-30 10:01:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625047300000|2021-06-30 10:01:40|2951.1|2945.1|2951.3|2945.3|2951.5|2945.5|2951.1|2945.1|3
1625047310000|2021-06-30 10:01:50|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.5|2944.5|3
1625047320000|2021-06-30 10:02:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625047330000|2021-06-30 10:02:10|2951.4|2945.4|2951.8|2945.8|2951.8|2945.8|2951.4|2945.4|4
1625047340000|2021-06-30 10:02:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.6|2944.6|4
1625047350000|2021-06-30 10:02:30|2951.3|2945.3|2950.9|2944.9|2951.5|2945.5|2950.6|2944.6|4
1625047360000|2021-06-30 10:02:40|2950.5|2944.5|2950.1|2944.1|2950.5|2944.5|2950.1|2944.1|2
1625047380000|2021-06-30 10:03:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625047390000|2021-06-30 10:03:10|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|2
1625047400000|2021-06-30 10:03:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625047410000|2021-06-30 10:03:30|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1625047420000|2021-06-30 10:03:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625047430000|2021-06-30 10:03:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625047490000|2021-06-30 10:04:50|2950.9|2944.9|2951.8|2945.8|2951.8|2945.8|2950.9|2944.9|3
1625047500000|2021-06-30 10:05:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625047520000|2021-06-30 10:05:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625047530000|2021-06-30 10:05:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625047540000|2021-06-30 10:05:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625047550000|2021-06-30 10:05:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625047570000|2021-06-30 10:06:10|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|2
1625047580000|2021-06-30 10:06:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625047610000|2021-06-30 10:06:50|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|3
1625047620000|2021-06-30 10:07:00|2951.9|2945.9|2952.8|2946.8|2952.8|2946.8|2951.9|2945.9|3
1625047670000|2021-06-30 10:07:50|2953.1|2947.1|2953.8|2947.8|2953.8|2947.8|2953.1|2947.1|4
1625047680000|2021-06-30 10:08:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625047690000|2021-06-30 10:08:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625047710000|2021-06-30 10:08:30|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1625047720000|2021-06-30 10:08:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625047740000|2021-06-30 10:09:00|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.1|2946.1|3
1625047790000|2021-06-30 10:09:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625047800000|2021-06-30 10:10:00|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|2
1625047830000|2021-06-30 10:10:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625047850000|2021-06-30 10:10:50|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625047960000|2021-06-30 10:12:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|3
1625047970000|2021-06-30 10:12:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625047980000|2021-06-30 10:13:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1625048000000|2021-06-30 10:13:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625048110000|2021-06-30 10:15:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625048130000|2021-06-30 10:15:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625048140000|2021-06-30 10:15:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625048160000|2021-06-30 10:16:00|2949.5|2943.5|2948|2942|2949.5|2943.5|2948|2942|8
1625048170000|2021-06-30 10:16:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625048180000|2021-06-30 10:16:20|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1625048190000|2021-06-30 10:16:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625048200000|2021-06-30 10:16:40|2947.4|2941.4|2948|2942|2948|2942|2947.4|2941.4|3
1625048210000|2021-06-30 10:16:50|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1625048220000|2021-06-30 10:17:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625048260000|2021-06-30 10:17:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625048270000|2021-06-30 10:17:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625048280000|2021-06-30 10:18:00|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.3|2941.3|2
1625048300000|2021-06-30 10:18:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625048310000|2021-06-30 10:18:30|2947|2941|2942.3|2936.3|2947|2941|2942.3|2936.3|5
1625048320000|2021-06-30 10:18:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1625048360000|2021-06-30 10:19:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625048440000|2021-06-30 10:20:40|2943.4|2937.4|2942.5|2936.5|2943.4|2937.4|2942.5|2936.5|2
1625048460000|2021-06-30 10:21:00|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1625048500000|2021-06-30 10:21:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1625048540000|2021-06-30 10:22:20|2940.5|2934.5|2939|2933|2940.5|2934.5|2939|2933|5
1625048550000|2021-06-30 10:22:30|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|2
1625048580000|2021-06-30 10:23:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625048640000|2021-06-30 10:24:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625048650000|2021-06-30 10:24:10|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|5
1625048660000|2021-06-30 10:24:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625048700000|2021-06-30 10:25:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1625048740000|2021-06-30 10:25:40|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1625048750000|2021-06-30 10:25:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1625048770000|2021-06-30 10:26:10|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1625048780000|2021-06-30 10:26:20|2939.1|2933.1|2939.3|2933.3|2939.5|2933.5|2939.1|2933.1|3
1625048800000|2021-06-30 10:26:40|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1625048820000|2021-06-30 10:27:00|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625048830000|2021-06-30 10:27:10|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|3
1625048840000|2021-06-30 10:27:20|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625048850000|2021-06-30 10:27:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625048890000|2021-06-30 10:28:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|3
1625048910000|2021-06-30 10:28:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1625048950000|2021-06-30 10:29:10|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|2
1625048960000|2021-06-30 10:29:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1625048970000|2021-06-30 10:29:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625049000000|2021-06-30 10:30:00|2940|2934|2939.3|2933.3|2940|2934|2939.3|2933.3|6
1625049040000|2021-06-30 10:30:40|2939.5|2933.5|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|2
1625049060000|2021-06-30 10:31:00|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1625049070000|2021-06-30 10:31:10|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625049080000|2021-06-30 10:31:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625049100000|2021-06-30 10:31:40|2939.6|2933.6|2939.8|2933.8|2939.8|2933.8|2939.6|2933.6|2
1625049110000|2021-06-30 10:31:50|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|4
1625049120000|2021-06-30 10:32:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625049130000|2021-06-30 10:32:10|2940.4|2934.4|2943.3|2937.3|2943.5|2937.5|2940.4|2934.4|5
1625049140000|2021-06-30 10:32:20|2943.4|2937.4|2943.8|2937.8|2943.8|2937.8|2943.4|2937.4|3
1625049150000|2021-06-30 10:32:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625049160000|2021-06-30 10:32:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625049170000|2021-06-30 10:32:50|2942.9|2936.9|2943.1|2937.1|2943.3|2937.3|2942.9|2936.9|5
1625049180000|2021-06-30 10:33:00|2942.9|2936.9|2942.9|2936.9|2943.3|2937.3|2942.9|2936.9|4
1625049190000|2021-06-30 10:33:10|2943.1|2937.1|2942.9|2936.9|2943.3|2937.3|2942.9|2936.9|3
1625049200000|2021-06-30 10:33:20|2943.1|2937.1|2943.3|2937.3|2943.3|2937.3|2943.1|2937.1|2
1625049210000|2021-06-30 10:33:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1625049220000|2021-06-30 10:33:40|2943.1|2937.1|2943.6|2937.6|2943.6|2937.6|2942.9|2936.9|5
1625049230000|2021-06-30 10:33:50|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|2
1625049240000|2021-06-30 10:34:00|2943.3|2937.3|2944.8|2938.8|2944.8|2938.8|2943.3|2937.3|9
1625049250000|2021-06-30 10:34:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|4
1625049270000|2021-06-30 10:34:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1625049310000|2021-06-30 10:35:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625049320000|2021-06-30 10:35:20|2945.5|2939.5|2946.3|2940.3|2946.4|2940.4|2945.5|2939.5|3
1625049340000|2021-06-30 10:35:40|2946|2940|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|8
1625049350000|2021-06-30 10:35:50|2947|2941|2948.1|2942.1|2948.1|2942.1|2947|2941|9
1625049360000|2021-06-30 10:36:00|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|8
1625049380000|2021-06-30 10:36:20|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|2
1625049390000|2021-06-30 10:36:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625049400000|2021-06-30 10:36:40|2947.8|2941.8|2947.5|2941.5|2947.9|2941.9|2947.3|2941.3|7
1625049410000|2021-06-30 10:36:50|2947|2941|2946.3|2940.3|2947|2941|2945.8|2939.8|6
1625049420000|2021-06-30 10:37:00|2945.6|2939.6|2945.8|2939.8|2945.9|2939.9|2945.6|2939.6|3
1625049430000|2021-06-30 10:37:10|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|8
1625049440000|2021-06-30 10:37:20|2946|2940|2946|2940|2946.3|2940.3|2945.8|2939.8|5
1625049450000|2021-06-30 10:37:30|2945.8|2939.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|10
1625049470000|2021-06-30 10:37:50|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|2
1625049480000|2021-06-30 10:38:00|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|5
1625049490000|2021-06-30 10:38:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1625049510000|2021-06-30 10:38:30|2947.8|2941.8|2949.4|2943.4|2949.4|2943.4|2947.3|2941.3|12
1625049520000|2021-06-30 10:38:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.1|2942.1|8
1625049530000|2021-06-30 10:38:50|2949.8|2943.8|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|10
1625049540000|2021-06-30 10:39:00|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|6
1625049550000|2021-06-30 10:39:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625049560000|2021-06-30 10:39:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625049580000|2021-06-30 10:39:40|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|4
1625049600000|2021-06-30 10:40:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625049620000|2021-06-30 10:40:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1625049640000|2021-06-30 10:40:40|2946.1|2940.1|2946.8|2940.8|2946.8|2940.8|2946.1|2940.1|2
1625049670000|2021-06-30 10:41:10|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1625049700000|2021-06-30 10:41:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625049710000|2021-06-30 10:41:50|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|3
1625049720000|2021-06-30 10:42:00|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.4|2937.4|3
1625049730000|2021-06-30 10:42:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1625049750000|2021-06-30 10:42:30|2943.8|2937.8|2945.6|2939.6|2945.6|2939.6|2943.8|2937.8|2
1625049790000|2021-06-30 10:43:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625049800000|2021-06-30 10:43:20|2945.1|2939.1|2947.4|2941.4|2947.4|2941.4|2945.1|2939.1|3
1625049810000|2021-06-30 10:43:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625049840000|2021-06-30 10:44:00|2947.5|2941.5|2946.9|2940.9|2947.5|2941.5|2946.8|2940.8|4
1625049850000|2021-06-30 10:44:10|2947.3|2941.3|2948.3|2942.3|2949.5|2943.5|2947.3|2941.3|4
1625049860000|2021-06-30 10:44:20|2948.8|2942.8|2948.8|2942.8|2949|2943|2948.5|2942.5|6
1625049880000|2021-06-30 10:44:40|2949.4|2943.4|2950.4|2944.4|2950.4|2944.4|2949.4|2943.4|2
1625049890000|2021-06-30 10:44:50|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2950.1|2944.1|4
1625049900000|2021-06-30 10:45:00|2949.1|2943.1|2951.1|2945.1|2951.3|2945.3|2949.1|2943.1|5
1625049910000|2021-06-30 10:45:10|2951|2945|2951.8|2945.8|2951.8|2945.8|2950.9|2944.9|4
1625049920000|2021-06-30 10:45:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625049930000|2021-06-30 10:45:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625049940000|2021-06-30 10:45:40|2951.3|2945.3|2951.8|2945.8|2952|2946|2951.3|2945.3|3
1625049950000|2021-06-30 10:45:50|2951.6|2945.6|2951.1|2945.1|2951.6|2945.6|2951.1|2945.1|3
1625049980000|2021-06-30 10:46:20|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625049990000|2021-06-30 10:46:30|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625050020000|2021-06-30 10:47:00|2950.8|2944.8|2950.6|2944.6|2950.8|2944.8|2950.6|2944.6|2
1625050050000|2021-06-30 10:47:30|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1625050060000|2021-06-30 10:47:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625050070000|2021-06-30 10:47:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625050080000|2021-06-30 10:48:00|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1625050120000|2021-06-30 10:48:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|6
1625050130000|2021-06-30 10:48:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625050140000|2021-06-30 10:49:00|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1625050150000|2021-06-30 10:49:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625050160000|2021-06-30 10:49:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625050200000|2021-06-30 10:50:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625050210000|2021-06-30 10:50:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625050220000|2021-06-30 10:50:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625050230000|2021-06-30 10:50:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625050280000|2021-06-30 10:51:20|2948.3|2942.3|2949.3|2943.3|2949.3|2943.3|2948.3|2942.3|4
1625050300000|2021-06-30 10:51:40|2949.8|2943.8|2950.4|2944.4|2950.5|2944.5|2949.8|2943.8|5
1625050310000|2021-06-30 10:51:50|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1625050320000|2021-06-30 10:52:00|2950.3|2944.3|2950.6|2944.6|2950.8|2944.8|2950.3|2944.3|5
1625050340000|2021-06-30 10:52:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625050350000|2021-06-30 10:52:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625050360000|2021-06-30 10:52:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|4
1625050410000|2021-06-30 10:53:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1625050440000|2021-06-30 10:54:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625050460000|2021-06-30 10:54:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625050480000|2021-06-30 10:54:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625050510000|2021-06-30 10:55:10|2948|2942|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|3
1625050540000|2021-06-30 10:55:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625050650000|2021-06-30 10:57:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625050670000|2021-06-30 10:57:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625050770000|2021-06-30 10:59:30|2949.1|2943.1|2949.4|2943.4|2949.9|2943.9|2949.1|2943.1|5
1625050800000|2021-06-30 11:00:00|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625050830000|2021-06-30 11:00:30|2948.6|2942.6|2950.1|2944.1|2950.1|2944.1|2948.5|2942.5|4
1625050870000|2021-06-30 11:01:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625050880000|2021-06-30 11:01:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625050920000|2021-06-30 11:02:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625050950000|2021-06-30 11:02:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625050960000|2021-06-30 11:02:40|2950.4|2944.4|2949.9|2943.9|2950.4|2944.4|2949.8|2943.8|3
1625051120000|2021-06-30 11:05:20|2949.6|2943.6|2950.1|2944.1|2950.1|2944.1|2949.6|2943.6|2
1625051130000|2021-06-30 11:05:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625051150000|2021-06-30 11:05:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625051190000|2021-06-30 11:06:30|2949.9|2943.9|2949.4|2943.4|2950.1|2944.1|2949.4|2943.4|4
1625051220000|2021-06-30 11:07:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625051230000|2021-06-30 11:07:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625051410000|2021-06-30 11:10:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625051470000|2021-06-30 11:11:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625051480000|2021-06-30 11:11:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625051490000|2021-06-30 11:11:30|2948.4|2942.4|2948.3|2942.3|2948.4|2942.4|2948.3|2942.3|2
1625051500000|2021-06-30 11:11:40|2948.5|2942.5|2948.6|2942.6|2948.6|2942.6|2948.5|2942.5|2
1625051570000|2021-06-30 11:12:50|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625051580000|2021-06-30 11:13:00|2948.1|2942.1|2947.4|2941.4|2948.1|2942.1|2947.4|2941.4|2
1625051590000|2021-06-30 11:13:10|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|2
1625051740000|2021-06-30 11:15:40|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1625051750000|2021-06-30 11:15:50|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1625051760000|2021-06-30 11:16:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625051770000|2021-06-30 11:16:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625051880000|2021-06-30 11:18:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625051900000|2021-06-30 11:18:20|2948.8|2942.8|2949.9|2943.9|2949.9|2943.9|2948.8|2942.8|4
1625051910000|2021-06-30 11:18:30|2950.1|2944.1|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|2
1625052050000|2021-06-30 11:20:50|2949.6|2943.6|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|4
1625052060000|2021-06-30 11:21:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|4
1625052070000|2021-06-30 11:21:10|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1625052170000|2021-06-30 11:22:50|2948.3|2942.3|2948.4|2942.4|2948.4|2942.4|2948.3|2942.3|2
1625052180000|2021-06-30 11:23:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625052220000|2021-06-30 11:23:40|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625052300000|2021-06-30 11:25:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625052320000|2021-06-30 11:25:20|2947.4|2941.4|2947.3|2941.3|2947.4|2941.4|2947.3|2941.3|2
1625052330000|2021-06-30 11:25:30|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|3
1625052360000|2021-06-30 11:26:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625052390000|2021-06-30 11:26:30|2948.3|2942.3|2948|2942|2948.5|2942.5|2948|2942|4
1625052400000|2021-06-30 11:26:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625052440000|2021-06-30 11:27:20|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1625052480000|2021-06-30 11:28:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625052590000|2021-06-30 11:29:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625052610000|2021-06-30 11:30:10|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1625052620000|2021-06-30 11:30:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625052630000|2021-06-30 11:30:30|2947.3|2941.3|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1625052660000|2021-06-30 11:31:00|2946.8|2940.8|2945.9|2939.9|2946.8|2940.8|2945.9|2939.9|4
1625052670000|2021-06-30 11:31:10|2945.6|2939.6|2943.5|2937.5|2945.6|2939.6|2943.5|2937.5|7
1625052680000|2021-06-30 11:31:20|2943.6|2937.6|2944|2938|2944.3|2938.3|2943.6|2937.6|3
1625052690000|2021-06-30 11:31:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625052720000|2021-06-30 11:32:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625052740000|2021-06-30 11:32:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1625052750000|2021-06-30 11:32:30|2942.6|2936.6|2943.4|2937.4|2943.4|2937.4|2942.6|2936.6|2
1625052780000|2021-06-30 11:33:00|2943.1|2937.1|2943.5|2937.5|2943.5|2937.5|2943.1|2937.1|3
1625052800000|2021-06-30 11:33:20|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1625052830000|2021-06-30 11:33:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1625052840000|2021-06-30 11:34:00|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2943.1|2937.1|3
1625052850000|2021-06-30 11:34:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2941.5|2935.5|4
1625052890000|2021-06-30 11:34:50|2942.3|2936.3|2939.3|2933.3|2942.3|2936.3|2939.3|2933.3|4
1625052900000|2021-06-30 11:35:00|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1625052940000|2021-06-30 11:35:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625052950000|2021-06-30 11:35:50|2938.5|2932.5|2938.4|2932.4|2938.5|2932.5|2938|2932|4
1625052970000|2021-06-30 11:36:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625053000000|2021-06-30 11:36:40|2937.8|2931.8|2936.9|2930.9|2937.8|2931.8|2936.9|2930.9|3
1625053010000|2021-06-30 11:36:50|2936.5|2930.5|2935.3|2929.3|2936.6|2930.6|2934.3|2928.3|9
1625053020000|2021-06-30 11:37:00|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1625053030000|2021-06-30 11:37:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1625053080000|2021-06-30 11:38:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625053100000|2021-06-30 11:38:20|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625053110000|2021-06-30 11:38:30|2934.9|2928.9|2935.4|2929.4|2935.4|2929.4|2934.9|2928.9|3
1625053120000|2021-06-30 11:38:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1625053130000|2021-06-30 11:38:50|2933.8|2927.8|2936.8|2930.8|2936.8|2930.8|2933.8|2927.8|4
1625053190000|2021-06-30 11:39:50|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625053220000|2021-06-30 11:40:20|2937.1|2931.1|2939|2933|2939|2933|2937.1|2931.1|5
1625053230000|2021-06-30 11:40:30|2939.8|2933.8|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|5
1625053240000|2021-06-30 11:40:40|2940|2934|2939|2933|2940|2934|2939|2933|4
1625053260000|2021-06-30 11:41:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625053290000|2021-06-30 11:41:30|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625053310000|2021-06-30 11:41:50|2938.4|2932.4|2936.3|2930.3|2938.4|2932.4|2936.3|2930.3|2
1625053360000|2021-06-30 11:42:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625053380000|2021-06-30 11:43:00|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625053390000|2021-06-30 11:43:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1625053400000|2021-06-30 11:43:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625053410000|2021-06-30 11:43:30|2939.6|2933.6|2940.8|2934.8|2940.8|2934.8|2939.6|2933.6|4
1625053420000|2021-06-30 11:43:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625053490000|2021-06-30 11:44:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625053500000|2021-06-30 11:45:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625053540000|2021-06-30 11:45:40|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1625053570000|2021-06-30 11:46:10|2939.9|2933.9|2940.4|2934.4|2940.4|2934.4|2939.6|2933.6|3
1625053600000|2021-06-30 11:46:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625053630000|2021-06-30 11:47:10|2939.5|2933.5|2939.9|2933.9|2939.9|2933.9|2939.5|2933.5|3
1625053660000|2021-06-30 11:47:40|2940.3|2934.3|2941.9|2935.9|2941.9|2935.9|2940.3|2934.3|4
1625053670000|2021-06-30 11:47:50|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1625053680000|2021-06-30 11:48:00|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.5|2935.5|3
1625053690000|2021-06-30 11:48:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625053710000|2021-06-30 11:48:30|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1625053730000|2021-06-30 11:48:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625053770000|2021-06-30 11:49:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1625053800000|2021-06-30 11:50:00|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1625053820000|2021-06-30 11:50:20|2942.5|2936.5|2944|2938|2944.3|2938.3|2942.5|2936.5|6
1625053830000|2021-06-30 11:50:30|2944.3|2938.3|2950.3|2944.3|2950.3|2944.3|2944.3|2938.3|14
1625053840000|2021-06-30 11:50:40|2950.4|2944.4|2950|2944|2950.4|2944.4|2949.6|2943.6|5
1625053850000|2021-06-30 11:50:50|2950.3|2944.3|2950.3|2944.3|2950.4|2944.4|2950|2944|5
1625053860000|2021-06-30 11:51:00|2950.1|2944.1|2949.1|2943.1|2950.1|2944.1|2949.1|2943.1|7
1625053870000|2021-06-30 11:51:10|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|2
1625053880000|2021-06-30 11:51:20|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|2
1625053900000|2021-06-30 11:51:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625053920000|2021-06-30 11:52:00|2950.6|2944.6|2951.3|2945.3|2951.3|2945.3|2950.6|2944.6|3
1625053930000|2021-06-30 11:52:10|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1625053940000|2021-06-30 11:52:20|2952|2946|2954|2948|2954|2948|2952|2946|2
1625053950000|2021-06-30 11:52:30|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1625053960000|2021-06-30 11:52:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|4
1625053980000|2021-06-30 11:53:00|2952.8|2946.8|2952.5|2946.5|2953|2947|2952.5|2946.5|4
1625053990000|2021-06-30 11:53:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625054010000|2021-06-30 11:53:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625054020000|2021-06-30 11:53:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|4
1625054030000|2021-06-30 11:53:50|2953.3|2947.3|2953.3|2947.3|2954.6|2948.6|2953.3|2947.3|4
1625054040000|2021-06-30 11:54:00|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.8|2946.8|2
1625054050000|2021-06-30 11:54:10|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|5
1625054060000|2021-06-30 11:54:20|2951.1|2945.1|2951.3|2945.3|2951.5|2945.5|2951|2945|4
1625054070000|2021-06-30 11:54:30|2951|2945|2952.3|2946.3|2952.3|2946.3|2950.4|2944.4|8
1625054080000|2021-06-30 11:54:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625054090000|2021-06-30 11:54:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625054110000|2021-06-30 11:55:10|2952.1|2946.1|2949.8|2943.8|2952.1|2946.1|2949.8|2943.8|8
1625054120000|2021-06-30 11:55:20|2951.3|2945.3|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|3
1625054130000|2021-06-30 11:55:30|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1625054140000|2021-06-30 11:55:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625054150000|2021-06-30 11:55:50|2951.8|2945.8|2951.4|2945.4|2951.8|2945.8|2951.4|2945.4|3
1625054160000|2021-06-30 11:56:00|2951.3|2945.3|2950|2944|2951.3|2945.3|2948.3|2942.3|7
1625054170000|2021-06-30 11:56:10|2949.9|2943.9|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625054180000|2021-06-30 11:56:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625054190000|2021-06-30 11:56:30|2950.8|2944.8|2951|2945|2951.5|2945.5|2950.8|2944.8|4
1625054230000|2021-06-30 11:57:10|2951.3|2945.3|2951.9|2945.9|2952.4|2946.4|2951.3|2945.3|6
1625054240000|2021-06-30 11:57:20|2952.3|2946.3|2952.9|2946.9|2952.9|2946.9|2952.3|2946.3|2
1625054250000|2021-06-30 11:57:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625054260000|2021-06-30 11:57:40|2952.3|2946.3|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|2
1625054270000|2021-06-30 11:57:50|2951.3|2945.3|2952.4|2946.4|2952.4|2946.4|2951.3|2945.3|4
1625054280000|2021-06-30 11:58:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1625054290000|2021-06-30 11:58:10|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|2
1625054310000|2021-06-30 11:58:30|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|5
1625054330000|2021-06-30 11:58:50|2952|2946|2953.4|2947.4|2953.4|2947.4|2952|2946|2
1625054350000|2021-06-30 11:59:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625054360000|2021-06-30 11:59:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|4
1625054370000|2021-06-30 11:59:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625054400000|2021-06-30 12:00:00|2953.5|2947.5|2953.3|2947.3|2954|2948|2953.3|2947.3|5
1625054410000|2021-06-30 12:00:10|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|2
1625054420000|2021-06-30 12:00:20|2951.3|2945.3|2952.4|2946.4|2952.4|2946.4|2951.3|2945.3|3
1625054430000|2021-06-30 12:00:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625054440000|2021-06-30 12:00:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1625054470000|2021-06-30 12:01:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625054480000|2021-06-30 12:01:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625054510000|2021-06-30 12:01:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625054520000|2021-06-30 12:02:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625054530000|2021-06-30 12:02:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625054550000|2021-06-30 12:02:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625054580000|2021-06-30 12:03:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625054590000|2021-06-30 12:03:10|2950|2944|2948.9|2942.9|2950|2944|2948.9|2942.9|5
1625054600000|2021-06-30 12:03:20|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|4
1625054610000|2021-06-30 12:03:30|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|2
1625054620000|2021-06-30 12:03:40|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2946.5|2940.5|6
1625054660000|2021-06-30 12:04:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625054690000|2021-06-30 12:04:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625054700000|2021-06-30 12:05:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625054730000|2021-06-30 12:05:30|2947.6|2941.6|2948.1|2942.1|2948.4|2942.4|2947.6|2941.6|3
1625054740000|2021-06-30 12:05:40|2948|2942|2949.3|2943.3|2949.3|2943.3|2948|2942|3
1625054750000|2021-06-30 12:05:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625054760000|2021-06-30 12:06:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625054780000|2021-06-30 12:06:20|2948.9|2942.9|2948.5|2942.5|2948.9|2942.9|2948.5|2942.5|2
1625054790000|2021-06-30 12:06:30|2948.3|2942.3|2949.5|2943.5|2949.5|2943.5|2948.3|2942.3|7
1625054800000|2021-06-30 12:06:40|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|3
1625054810000|2021-06-30 12:06:50|2949|2943|2950|2944|2950|2944|2949|2943|3
1625054820000|2021-06-30 12:07:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625054850000|2021-06-30 12:07:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625054860000|2021-06-30 12:07:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625054870000|2021-06-30 12:07:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625054890000|2021-06-30 12:08:10|2951.1|2945.1|2950.8|2944.8|2951.1|2945.1|2950.8|2944.8|2
1625054900000|2021-06-30 12:08:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625054910000|2021-06-30 12:08:30|2950.3|2944.3|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|6
1625054920000|2021-06-30 12:08:40|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|4
1625054930000|2021-06-30 12:08:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1625054940000|2021-06-30 12:09:00|2948|2942|2949|2943|2949|2943|2948|2942|2
1625054950000|2021-06-30 12:09:10|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1625054970000|2021-06-30 12:09:30|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|4
1625055000000|2021-06-30 12:10:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625055010000|2021-06-30 12:10:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625055020000|2021-06-30 12:10:20|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|3
1625055030000|2021-06-30 12:10:30|2950|2944|2948.5|2942.5|2950|2944|2948.5|2942.5|3
1625055040000|2021-06-30 12:10:40|2948.8|2942.8|2949.9|2943.9|2949.9|2943.9|2948.8|2942.8|3
1625055050000|2021-06-30 12:10:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625055090000|2021-06-30 12:11:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|4
1625055110000|2021-06-30 12:11:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625055220000|2021-06-30 12:13:40|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625055230000|2021-06-30 12:13:50|2950.3|2944.3|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|8
1625055240000|2021-06-30 12:14:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2950.8|2944.8|6
1625055260000|2021-06-30 12:14:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1625055270000|2021-06-30 12:14:30|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1625055280000|2021-06-30 12:14:40|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1625055290000|2021-06-30 12:14:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625055300000|2021-06-30 12:15:00|2950.4|2944.4|2950.1|2944.1|2950.4|2944.4|2950.1|2944.1|2
1625055310000|2021-06-30 12:15:10|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1625055320000|2021-06-30 12:15:20|2950.4|2944.4|2951.5|2945.5|2951.5|2945.5|2950.4|2944.4|2
1625055350000|2021-06-30 12:15:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625055370000|2021-06-30 12:16:10|2951.8|2945.8|2953.3|2947.3|2953.3|2947.3|2951.8|2945.8|5
1625055380000|2021-06-30 12:16:20|2953|2947|2954.3|2948.3|2954.3|2948.3|2953|2947|5
1625055390000|2021-06-30 12:16:30|2954.5|2948.5|2953.9|2947.9|2954.5|2948.5|2953.9|2947.9|2
1625055400000|2021-06-30 12:16:40|2954.1|2948.1|2953.8|2947.8|2954.6|2948.6|2953.4|2947.4|5
1625055410000|2021-06-30 12:16:50|2952.9|2946.9|2953.3|2947.3|2953.4|2947.4|2952.5|2946.5|6
1625055450000|2021-06-30 12:17:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|4
1625055460000|2021-06-30 12:17:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625055470000|2021-06-30 12:17:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1625055510000|2021-06-30 12:18:30|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|3
1625055520000|2021-06-30 12:18:40|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1625055530000|2021-06-30 12:18:50|2952.9|2946.9|2954.5|2948.5|2954.6|2948.6|2952.9|2946.9|6
1625055550000|2021-06-30 12:19:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1625055560000|2021-06-30 12:19:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625055580000|2021-06-30 12:19:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1625055590000|2021-06-30 12:19:50|2954.9|2948.9|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|4
1625055620000|2021-06-30 12:20:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625055670000|2021-06-30 12:21:10|2954.3|2948.3|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|5
1625055680000|2021-06-30 12:21:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625055710000|2021-06-30 12:21:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625055720000|2021-06-30 12:22:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.8|2946.8|3
1625055780000|2021-06-30 12:23:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|3
1625055790000|2021-06-30 12:23:10|2952.3|2946.3|2950.6|2944.6|2952.3|2946.3|2949.8|2943.8|4
1625055840000|2021-06-30 12:24:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625055850000|2021-06-30 12:24:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625055870000|2021-06-30 12:24:30|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|5
1625055880000|2021-06-30 12:24:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|3
1625055890000|2021-06-30 12:24:50|2953.5|2947.5|2953.6|2947.6|2953.6|2947.6|2953|2947|4
1625055900000|2021-06-30 12:25:00|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1625055920000|2021-06-30 12:25:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625055930000|2021-06-30 12:25:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625055960000|2021-06-30 12:26:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625055970000|2021-06-30 12:26:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625055980000|2021-06-30 12:26:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625056030000|2021-06-30 12:27:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625056040000|2021-06-30 12:27:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|2
1625056090000|2021-06-30 12:28:10|2950.9|2944.9|2950.1|2944.1|2950.9|2944.9|2950.1|2944.1|4
1625056110000|2021-06-30 12:28:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1625056120000|2021-06-30 12:28:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625056130000|2021-06-30 12:28:50|2950.1|2944.1|2950.8|2944.8|2951.3|2945.3|2950.1|2944.1|4
1625056140000|2021-06-30 12:29:00|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2950.1|2944.1|2
1625056150000|2021-06-30 12:29:10|2949.9|2943.9|2949.8|2943.8|2949.9|2943.9|2949.8|2943.8|2
1625056170000|2021-06-30 12:29:30|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|4
1625056180000|2021-06-30 12:29:40|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|7
1625056190000|2021-06-30 12:29:50|2947|2941|2948|2942|2948|2942|2947|2941|3
1625056200000|2021-06-30 12:30:00|2948.3|2942.3|2948.8|2942.8|2948.9|2942.9|2948.3|2942.3|3
1625056210000|2021-06-30 12:30:10|2949|2943|2949.1|2943.1|2949.1|2943.1|2949|2943|2
1625056230000|2021-06-30 12:30:30|2949.3|2943.3|2949.6|2943.6|2949.6|2943.6|2949.3|2943.3|3
1625056260000|2021-06-30 12:31:00|2949.5|2943.5|2948|2942|2949.6|2943.6|2948|2942|4
1625056270000|2021-06-30 12:31:10|2947.8|2941.8|2947.1|2941.1|2947.8|2941.8|2947.1|2941.1|2
1625056290000|2021-06-30 12:31:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625056310000|2021-06-30 12:31:50|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1625056330000|2021-06-30 12:32:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1625056350000|2021-06-30 12:32:30|2947.9|2941.9|2946.1|2940.1|2947.9|2941.9|2946.1|2940.1|6
1625056360000|2021-06-30 12:32:40|2945.9|2939.9|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|2
1625056380000|2021-06-30 12:33:00|2945.3|2939.3|2946.6|2940.6|2946.6|2940.6|2945.3|2939.3|6
1625056390000|2021-06-30 12:33:10|2947.4|2941.4|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|4
1625056400000|2021-06-30 12:33:20|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1625056410000|2021-06-30 12:33:30|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|5
1625056430000|2021-06-30 12:33:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1625056440000|2021-06-30 12:34:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625056450000|2021-06-30 12:34:10|2944.5|2938.5|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|5
1625056460000|2021-06-30 12:34:20|2944.8|2938.8|2944.6|2938.6|2944.8|2938.8|2944.3|2938.3|4
1625056470000|2021-06-30 12:34:30|2944.4|2938.4|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|3
1625056480000|2021-06-30 12:34:40|2945.4|2939.4|2945|2939|2945.4|2939.4|2945|2939|2
1625056490000|2021-06-30 12:34:50|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|2
1625056520000|2021-06-30 12:35:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1625056530000|2021-06-30 12:35:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625056540000|2021-06-30 12:35:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625056550000|2021-06-30 12:35:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|3
1625056560000|2021-06-30 12:36:00|2944.8|2938.8|2945.9|2939.9|2945.9|2939.9|2944.8|2938.8|2
1625056570000|2021-06-30 12:36:10|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625056610000|2021-06-30 12:36:50|2945.9|2939.9|2944.9|2938.9|2945.9|2939.9|2944.9|2938.9|5
1625056620000|2021-06-30 12:37:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625056640000|2021-06-30 12:37:20|2944.9|2938.9|2945|2939|2945|2939|2944.8|2938.8|3
1625056650000|2021-06-30 12:37:30|2945.3|2939.3|2946.1|2940.1|2946.1|2940.1|2945.3|2939.3|4
1625056660000|2021-06-30 12:37:40|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1625056700000|2021-06-30 12:38:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625056730000|2021-06-30 12:38:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1625056800000|2021-06-30 12:40:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625056810000|2021-06-30 12:40:10|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|5
1625056860000|2021-06-30 12:41:00|2944.8|2938.8|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|2
1625056900000|2021-06-30 12:41:40|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625056940000|2021-06-30 12:42:20|2945|2939|2946.1|2940.1|2946.1|2940.1|2945|2939|4
1625056950000|2021-06-30 12:42:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625056980000|2021-06-30 12:43:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625056990000|2021-06-30 12:43:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625057020000|2021-06-30 12:43:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625057070000|2021-06-30 12:44:30|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|4
1625057080000|2021-06-30 12:44:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625057090000|2021-06-30 12:44:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625057140000|2021-06-30 12:45:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|3
1625057180000|2021-06-30 12:46:20|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1625057190000|2021-06-30 12:46:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625057260000|2021-06-30 12:47:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625057270000|2021-06-30 12:47:50|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625057310000|2021-06-30 12:48:30|2945.5|2939.5|2946.5|2940.5|2946.5|2940.5|2945.5|2939.5|3
1625057340000|2021-06-30 12:49:00|2946|2940|2946.4|2940.4|2946.4|2940.4|2946|2940|3
1625057430000|2021-06-30 12:50:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1625057440000|2021-06-30 12:50:40|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625057460000|2021-06-30 12:51:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625057470000|2021-06-30 12:51:10|2946.4|2940.4|2947|2941|2947|2941|2946.4|2940.4|2
1625057510000|2021-06-30 12:51:50|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|2
1625057520000|2021-06-30 12:52:00|2947.4|2941.4|2948.1|2942.1|2948.1|2942.1|2947.4|2941.4|2
1625057530000|2021-06-30 12:52:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625057540000|2021-06-30 12:52:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625057550000|2021-06-30 12:52:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625057560000|2021-06-30 12:52:40|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625057570000|2021-06-30 12:52:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625057580000|2021-06-30 12:53:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625057590000|2021-06-30 12:53:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625057620000|2021-06-30 12:53:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|3
1625057640000|2021-06-30 12:54:00|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1625057650000|2021-06-30 12:54:10|2948.9|2942.9|2947.5|2941.5|2948.9|2942.9|2947.5|2941.5|4
1625057660000|2021-06-30 12:54:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625057670000|2021-06-30 12:54:30|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625057700000|2021-06-30 12:55:00|2948.8|2942.8|2948.6|2942.6|2949|2943|2948.6|2942.6|5
1625057710000|2021-06-30 12:55:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1625057720000|2021-06-30 12:55:20|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1625057740000|2021-06-30 12:55:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625057760000|2021-06-30 12:56:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625057770000|2021-06-30 12:56:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625057790000|2021-06-30 12:56:30|2950|2944|2949.6|2943.6|2950|2944|2949.6|2943.6|2
1625057800000|2021-06-30 12:56:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625057820000|2021-06-30 12:57:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1625057870000|2021-06-30 12:57:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625057880000|2021-06-30 12:58:00|2950.1|2944.1|2952|2946|2952.4|2946.4|2950.1|2944.1|8
1625057890000|2021-06-30 12:58:10|2951.5|2945.5|2950.9|2944.9|2951.5|2945.5|2950.9|2944.9|3
1625057910000|2021-06-30 12:58:30|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1625057920000|2021-06-30 12:58:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2947.5|2941.5|6
1625057940000|2021-06-30 12:59:00|2948.9|2942.9|2951.8|2945.8|2951.8|2945.8|2948.9|2942.9|9
1625057950000|2021-06-30 12:59:10|2951.5|2945.5|2950.5|2944.5|2952.8|2946.8|2950.5|2944.5|8
1625057970000|2021-06-30 12:59:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1625058000000|2021-06-30 13:00:00|2950.3|2944.3|2954.4|2948.4|2954.4|2948.4|2948.5|2942.5|19
1625058010000|2021-06-30 13:00:10|2954.1|2948.1|2954|2948|2955.1|2949.1|2954|2948|4
1625058020000|2021-06-30 13:00:20|2954.3|2948.3|2954.8|2948.8|2955.1|2949.1|2954.3|2948.3|3
1625058030000|2021-06-30 13:00:30|2954.5|2948.5|2954|2948|2954.8|2948.8|2953.8|2947.8|11
1625058040000|2021-06-30 13:00:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625058050000|2021-06-30 13:00:50|2953.3|2947.3|2952.9|2946.9|2953.3|2947.3|2952.5|2946.5|5
1625058060000|2021-06-30 13:01:00|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|6
1625058070000|2021-06-30 13:01:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1625058080000|2021-06-30 13:01:20|2954.8|2948.8|2955.3|2949.3|2955.8|2949.8|2954.6|2948.6|6
1625058090000|2021-06-30 13:01:30|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1625058100000|2021-06-30 13:01:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625058110000|2021-06-30 13:01:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1625058120000|2021-06-30 13:02:00|2956.8|2950.8|2957.1|2951.1|2957.4|2951.4|2956.8|2950.8|5
1625058130000|2021-06-30 13:02:10|2956.8|2950.8|2955.4|2949.4|2957.3|2951.3|2955.4|2949.4|9
1625058140000|2021-06-30 13:02:20|2955.6|2949.6|2954.3|2948.3|2955.6|2949.6|2954.3|2948.3|11
1625058150000|2021-06-30 13:02:30|2954|2948|2955.3|2949.3|2955.3|2949.3|2953.5|2947.5|9
1625058160000|2021-06-30 13:02:40|2955|2949|2954.6|2948.6|2955|2949|2954.5|2948.5|5
1625058170000|2021-06-30 13:02:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|3
1625058180000|2021-06-30 13:03:00|2954.8|2948.8|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|6
1625058190000|2021-06-30 13:03:10|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1625058200000|2021-06-30 13:03:20|2955.8|2949.8|2956.9|2950.9|2956.9|2950.9|2955.8|2949.8|6
1625058210000|2021-06-30 13:03:30|2957.1|2951.1|2959|2953|2959|2953|2957.1|2951.1|8
1625058220000|2021-06-30 13:03:40|2959.3|2953.3|2960.3|2954.3|2960.8|2954.8|2959.3|2953.3|8
1625058240000|2021-06-30 13:04:00|2961.6|2955.6|2962.6|2956.6|2962.6|2956.6|2961|2955|7
1625058250000|2021-06-30 13:04:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1625058260000|2021-06-30 13:04:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625058270000|2021-06-30 13:04:30|2962|2956|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1625058280000|2021-06-30 13:04:40|2961.8|2955.8|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|6
1625058290000|2021-06-30 13:04:50|2963.8|2957.8|2966.3|2960.3|2966.3|2960.3|2963.8|2957.8|16
1625058300000|2021-06-30 13:05:00|2966.6|2960.6|2968.1|2962.1|2968.6|2962.6|2966|2960|12
1625058310000|2021-06-30 13:05:10|2967.9|2961.9|2967.8|2961.8|2968.3|2962.3|2967.6|2961.6|6
1625058320000|2021-06-30 13:05:20|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625058330000|2021-06-30 13:05:30|2968.6|2962.6|2968.5|2962.5|2969.4|2963.4|2968.5|2962.5|7
1625058340000|2021-06-30 13:05:40|2968.8|2962.8|2970.4|2964.4|2970.4|2964.4|2968.8|2962.8|6
1625058350000|2021-06-30 13:05:50|2970.6|2964.6|2970.4|2964.4|2971.4|2965.4|2970.4|2964.4|4
1625058360000|2021-06-30 13:06:00|2970|2964|2970.9|2964.9|2971.1|2965.1|2970|2964|6
1625058370000|2021-06-30 13:06:10|2970.6|2964.6|2969|2963|2970.9|2964.9|2968.6|2962.6|12
1625058380000|2021-06-30 13:06:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625058390000|2021-06-30 13:06:30|2969.5|2963.5|2969.3|2963.3|2969.6|2963.6|2969|2963|10
1625058400000|2021-06-30 13:06:40|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|5
1625058410000|2021-06-30 13:06:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|6
1625058420000|2021-06-30 13:07:00|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|4
1625058460000|2021-06-30 13:07:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625058480000|2021-06-30 13:08:00|2969.5|2963.5|2970.4|2964.4|2970.6|2964.6|2969.5|2963.5|8
1625058490000|2021-06-30 13:08:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625058500000|2021-06-30 13:08:20|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1625058510000|2021-06-30 13:08:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625058520000|2021-06-30 13:08:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.8|2963.8|3
1625058530000|2021-06-30 13:08:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1625058540000|2021-06-30 13:09:00|2969.4|2963.4|2969.9|2963.9|2969.9|2963.9|2969.4|2963.4|2
1625058550000|2021-06-30 13:09:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625058560000|2021-06-30 13:09:20|2969.5|2963.5|2968.4|2962.4|2969.5|2963.5|2968|2962|5
1625058570000|2021-06-30 13:09:30|2968.6|2962.6|2967.8|2961.8|2968.9|2962.9|2967.8|2961.8|5
1625058580000|2021-06-30 13:09:40|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|5
1625058600000|2021-06-30 13:10:00|2967.3|2961.3|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1625058610000|2021-06-30 13:10:10|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|10
1625058620000|2021-06-30 13:10:20|2969|2963|2969.3|2963.3|2969.6|2963.6|2969|2963|8
1625058630000|2021-06-30 13:10:30|2969.5|2963.5|2969.9|2963.9|2969.9|2963.9|2969.5|2963.5|7
1625058640000|2021-06-30 13:10:40|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625058650000|2021-06-30 13:10:50|2969.3|2963.3|2969.5|2963.5|2969.9|2963.9|2969.3|2963.3|6
1625058660000|2021-06-30 13:11:00|2969.9|2963.9|2968.8|2962.8|2969.9|2963.9|2968.5|2962.5|9
1625058670000|2021-06-30 13:11:10|2969|2963|2969.5|2963.5|2969.9|2963.9|2969|2963|6
1625058680000|2021-06-30 13:11:20|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|4
1625058690000|2021-06-30 13:11:30|2969.9|2963.9|2970.1|2964.1|2970.1|2964.1|2969.9|2963.9|2
1625058700000|2021-06-30 13:11:40|2970.4|2964.4|2969.8|2963.8|2970.6|2964.6|2969.8|2963.8|5
1625058710000|2021-06-30 13:11:50|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|7
1625058720000|2021-06-30 13:12:00|2969.8|2963.8|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|7
1625058730000|2021-06-30 13:12:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1625058740000|2021-06-30 13:12:20|2969.8|2963.8|2970|2964|2970|2964|2969.5|2963.5|11
1625058750000|2021-06-30 13:12:30|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1625058760000|2021-06-30 13:12:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1625058770000|2021-06-30 13:12:50|2969.8|2963.8|2969.5|2963.5|2970|2964|2969.5|2963.5|4
1625058780000|2021-06-30 13:13:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625058800000|2021-06-30 13:13:20|2970.1|2964.1|2969.5|2963.5|2970.1|2964.1|2969.5|2963.5|6
1625058810000|2021-06-30 13:13:30|2969.8|2963.8|2970.1|2964.1|2970.1|2964.1|2969.5|2963.5|5
1625058820000|2021-06-30 13:13:40|2970.4|2964.4|2969.8|2963.8|2970.4|2964.4|2969.8|2963.8|4
1625058840000|2021-06-30 13:14:00|2969.5|2963.5|2972.8|2966.8|2974.1|2968.1|2969.5|2963.5|14
1625058850000|2021-06-30 13:14:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|8
1625058860000|2021-06-30 13:14:20|2973.4|2967.4|2974.3|2968.3|2974.5|2968.5|2973.4|2967.4|8
1625058870000|2021-06-30 13:14:30|2974.5|2968.5|2974.5|2968.5|2975.1|2969.1|2974.3|2968.3|5
1625058880000|2021-06-30 13:14:40|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|6
1625058890000|2021-06-30 13:14:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625058900000|2021-06-30 13:15:00|2974|2968|2975.5|2969.5|2975.5|2969.5|2974|2968|7
1625058910000|2021-06-30 13:15:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625058920000|2021-06-30 13:15:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1625058960000|2021-06-30 13:16:00|2975.4|2969.4|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|2
1625058970000|2021-06-30 13:16:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625058990000|2021-06-30 13:16:30|2975.3|2969.3|2975.5|2969.5|2976.3|2970.3|2975.3|2969.3|6
1625059000000|2021-06-30 13:16:40|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1625059010000|2021-06-30 13:16:50|2976.3|2970.3|2975.9|2969.9|2976.3|2970.3|2975.9|2969.9|2
1625059020000|2021-06-30 13:17:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625059030000|2021-06-30 13:17:10|2976|2970|2975.5|2969.5|2976.1|2970.1|2975.3|2969.3|10
1625059040000|2021-06-30 13:17:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1625059050000|2021-06-30 13:17:30|2976.1|2970.1|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|6
1625059060000|2021-06-30 13:17:40|2976.6|2970.6|2975.8|2969.8|2976.6|2970.6|2975.8|2969.8|4
1625059070000|2021-06-30 13:17:50|2975.9|2969.9|2975.3|2969.3|2976.1|2970.1|2975|2969|7
1625059080000|2021-06-30 13:18:00|2975.5|2969.5|2976.4|2970.4|2976.6|2970.6|2975.3|2969.3|16
1625059090000|2021-06-30 13:18:10|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|4
1625059110000|2021-06-30 13:18:30|2976|2970|2976.4|2970.4|2976.4|2970.4|2976|2970|5
1625059120000|2021-06-30 13:18:40|2976.6|2970.6|2976.5|2970.5|2976.9|2970.9|2976.5|2970.5|9
1625059130000|2021-06-30 13:18:50|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976|2970|5
1625059160000|2021-06-30 13:19:20|2976.5|2970.5|2976.5|2970.5|2976.6|2970.6|2976.5|2970.5|3
1625059170000|2021-06-30 13:19:30|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|3
1625059180000|2021-06-30 13:19:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1625059190000|2021-06-30 13:19:50|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|4
1625059200000|2021-06-30 13:20:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1625059210000|2021-06-30 13:20:10|2977.6|2971.6|2978.9|2972.9|2978.9|2972.9|2977.6|2971.6|7
1625059220000|2021-06-30 13:20:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1625059230000|2021-06-30 13:20:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1625059240000|2021-06-30 13:20:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1625059260000|2021-06-30 13:21:00|2979.3|2973.3|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|8
1625059270000|2021-06-30 13:21:10|2979.5|2973.5|2979.5|2973.5|2979.6|2973.6|2979.3|2973.3|7
1625059280000|2021-06-30 13:21:20|2979.6|2973.6|2979.3|2973.3|2979.6|2973.6|2979.3|2973.3|15
1625059290000|2021-06-30 13:21:30|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1625059300000|2021-06-30 13:21:40|2978.8|2972.8|2978|2972|2978.8|2972.8|2977.8|2971.8|5
1625059310000|2021-06-30 13:21:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1625059320000|2021-06-30 13:22:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625059340000|2021-06-30 13:22:20|2978|2972|2977.8|2971.8|2978.3|2972.3|2977.5|2971.5|8
1625059350000|2021-06-30 13:22:30|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1625059360000|2021-06-30 13:22:40|2977.5|2971.5|2977.8|2971.8|2978.1|2972.1|2977.5|2971.5|5
1625059370000|2021-06-30 13:22:50|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1625059380000|2021-06-30 13:23:00|2977.8|2971.8|2977.3|2971.3|2978|2972|2976.8|2970.8|7
1625059400000|2021-06-30 13:23:20|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1625059410000|2021-06-30 13:23:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|5
1625059420000|2021-06-30 13:23:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1625059430000|2021-06-30 13:23:50|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1625059440000|2021-06-30 13:24:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1625059460000|2021-06-30 13:24:20|2978.6|2972.6|2977.8|2971.8|2978.6|2972.6|2977.8|2971.8|3
1625059470000|2021-06-30 13:24:30|2978.3|2972.3|2978.4|2972.4|2978.4|2972.4|2978.3|2972.3|2
1625059480000|2021-06-30 13:24:40|2978.1|2972.1|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1625059490000|2021-06-30 13:24:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625059500000|2021-06-30 13:25:00|2977.9|2971.9|2977.5|2971.5|2977.9|2971.9|2977.5|2971.5|2
1625059510000|2021-06-30 13:25:10|2977.8|2971.8|2978.9|2972.9|2978.9|2972.9|2977.8|2971.8|12
1625059520000|2021-06-30 13:25:20|2979.4|2973.4|2979.4|2973.4|2979.6|2973.6|2979.3|2973.3|5
1625059530000|2021-06-30 13:25:30|2979.3|2973.3|2978.8|2972.8|2979.4|2973.4|2978.5|2972.5|5
1625059540000|2021-06-30 13:25:40|2978.5|2972.5|2978.3|2972.3|2979|2973|2978.3|2972.3|5
1625059550000|2021-06-30 13:25:50|2978|2972|2976.8|2970.8|2978|2972|2976.8|2970.8|6
1625059560000|2021-06-30 13:26:00|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|5
1625059570000|2021-06-30 13:26:10|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1625059600000|2021-06-30 13:26:40|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976|2970|4
1625059610000|2021-06-30 13:26:50|2976.1|2970.1|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|2
1625059620000|2021-06-30 13:27:00|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625059640000|2021-06-30 13:27:20|2976.4|2970.4|2976.1|2970.1|2976.6|2970.6|2975.5|2969.5|4
1625059650000|2021-06-30 13:27:30|2975.9|2969.9|2975.8|2969.8|2975.9|2969.9|2975.8|2969.8|2
1625059660000|2021-06-30 13:27:40|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1625059670000|2021-06-30 13:27:50|2973.9|2967.9|2972.9|2966.9|2973.9|2967.9|2972.9|2966.9|6
1625059680000|2021-06-30 13:28:00|2972.6|2966.6|2973.9|2967.9|2973.9|2967.9|2972.5|2966.5|10
1625059690000|2021-06-30 13:28:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973|2967|5
1625059700000|2021-06-30 13:28:20|2973.9|2967.9|2974.3|2968.3|2974.9|2968.9|2973.9|2967.9|7
1625059710000|2021-06-30 13:28:30|2974.5|2968.5|2974.6|2968.6|2975|2969|2974.5|2968.5|6
1625059720000|2021-06-30 13:28:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1625059730000|2021-06-30 13:28:50|2975|2969|2975.8|2969.8|2975.8|2969.8|2975|2969|4
1625059740000|2021-06-30 13:29:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625059760000|2021-06-30 13:29:20|2975.5|2969.5|2975|2969|2975.6|2969.6|2975|2969|5
1625059770000|2021-06-30 13:29:30|2974.5|2968.5|2973|2967|2975|2969|2973|2967|6
1625059780000|2021-06-30 13:29:40|2972.5|2966.5|2971.5|2965.5|2972.8|2966.8|2971.3|2965.3|9
1625059790000|2021-06-30 13:29:50|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|18
1625059800000|2021-06-30 13:30:00|2971.5|2965.5|2973.9|2967.9|2973.9|2967.9|2971.5|2965.5|7
1625059810000|2021-06-30 13:30:10|2974.4|2968.4|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|3
1625059820000|2021-06-30 13:30:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1625059830000|2021-06-30 13:30:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625059850000|2021-06-30 13:30:50|2974.4|2968.4|2973.3|2967.3|2974.4|2968.4|2973|2967|5
1625059860000|2021-06-30 13:31:00|2973.5|2967.5|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|3
1625059880000|2021-06-30 13:31:20|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|6
1625059910000|2021-06-30 13:31:50|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1625059920000|2021-06-30 13:32:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1625059930000|2021-06-30 13:32:10|2973.6|2967.6|2974|2968|2974|2968|2973.6|2967.6|2
1625059940000|2021-06-30 13:32:20|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.6|2967.6|2
1625059950000|2021-06-30 13:32:30|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1625059960000|2021-06-30 13:32:40|2974.5|2968.5|2974.4|2968.4|2974.9|2968.9|2974.4|2968.4|4
1625059970000|2021-06-30 13:32:50|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.5|2968.5|2
1625059980000|2021-06-30 13:33:00|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.5|2968.5|3
1625059990000|2021-06-30 13:33:10|2974.9|2968.9|2974.1|2968.1|2974.9|2968.9|2974.1|2968.1|4
1625060010000|2021-06-30 13:33:30|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1625060020000|2021-06-30 13:33:40|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1625060030000|2021-06-30 13:33:50|2975.1|2969.1|2974.9|2968.9|2975.1|2969.1|2974.9|2968.9|2
1625060050000|2021-06-30 13:34:10|2974.8|2968.8|2973.9|2967.9|2974.8|2968.8|2973.9|2967.9|5
1625060060000|2021-06-30 13:34:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625060070000|2021-06-30 13:34:30|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|4
1625060090000|2021-06-30 13:34:50|2974.4|2968.4|2974.9|2968.9|2974.9|2968.9|2974.4|2968.4|2
1625060100000|2021-06-30 13:35:00|2975|2969|2976.4|2970.4|2976.4|2970.4|2975|2969|4
1625060110000|2021-06-30 13:35:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1625060120000|2021-06-30 13:35:20|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625060150000|2021-06-30 13:35:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1625060160000|2021-06-30 13:36:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1625060180000|2021-06-30 13:36:20|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|2
1625060210000|2021-06-30 13:36:50|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1625060220000|2021-06-30 13:37:00|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1625060240000|2021-06-30 13:37:20|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|3
1625060250000|2021-06-30 13:37:30|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1625060270000|2021-06-30 13:37:50|2975.8|2969.8|2976.4|2970.4|2976.4|2970.4|2975.8|2969.8|3
1625060280000|2021-06-30 13:38:00|2976.6|2970.6|2976.4|2970.4|2976.9|2970.9|2976.4|2970.4|4
1625060290000|2021-06-30 13:38:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625060300000|2021-06-30 13:38:20|2975.4|2969.4|2974.5|2968.5|2975.4|2969.4|2974.5|2968.5|2
1625060310000|2021-06-30 13:38:30|2974.6|2968.6|2973.5|2967.5|2974.9|2968.9|2973.5|2967.5|6
1625060320000|2021-06-30 13:38:40|2973.3|2967.3|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|3
1625060330000|2021-06-30 13:38:50|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.4|2967.4|5
1625060340000|2021-06-30 13:39:00|2974.1|2968.1|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|4
1625060360000|2021-06-30 13:39:20|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2972.8|2966.8|4
1625060370000|2021-06-30 13:39:30|2973.4|2967.4|2973.1|2967.1|2973.5|2967.5|2973.1|2967.1|3
1625060400000|2021-06-30 13:40:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625060410000|2021-06-30 13:40:10|2974.1|2968.1|2974.8|2968.8|2974.8|2968.8|2973.8|2967.8|4
1625060450000|2021-06-30 13:40:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1625060460000|2021-06-30 13:41:00|2975.6|2969.6|2973.1|2967.1|2975.6|2969.6|2973.1|2967.1|5
1625060470000|2021-06-30 13:41:10|2973.4|2967.4|2972.6|2966.6|2973.4|2967.4|2972.6|2966.6|3
1625060500000|2021-06-30 13:41:40|2972.4|2966.4|2972|2966|2972.4|2966.4|2971.5|2965.5|6
1625060540000|2021-06-30 13:42:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625060550000|2021-06-30 13:42:30|2971.5|2965.5|2972.1|2966.1|2972.1|2966.1|2971.5|2965.5|3
1625060560000|2021-06-30 13:42:40|2971.6|2965.6|2970.9|2964.9|2971.6|2965.6|2970.8|2964.8|4
1625060580000|2021-06-30 13:43:00|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|2
1625060590000|2021-06-30 13:43:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625060610000|2021-06-30 13:43:30|2971.4|2965.4|2972.8|2966.8|2972.8|2966.8|2971.4|2965.4|3
1625060620000|2021-06-30 13:43:40|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2973.1|2967.1|2
1625060640000|2021-06-30 13:44:00|2973.1|2967.1|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|2
1625060650000|2021-06-30 13:44:10|2973|2967|2973|2967|2973|2967|2972.3|2966.3|4
1625060660000|2021-06-30 13:44:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625060670000|2021-06-30 13:44:30|2972.3|2966.3|2972.1|2966.1|2972.3|2966.3|2972.1|2966.1|2
1625060680000|2021-06-30 13:44:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972|2966|3
1625060710000|2021-06-30 13:45:10|2972.3|2966.3|2970.3|2964.3|2972.4|2966.4|2970.3|2964.3|7
1625060720000|2021-06-30 13:45:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625060730000|2021-06-30 13:45:30|2970.8|2964.8|2971|2965|2971.9|2965.9|2970.8|2964.8|6
1625060740000|2021-06-30 13:45:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1625060780000|2021-06-30 13:46:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625060790000|2021-06-30 13:46:30|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1625060800000|2021-06-30 13:46:40|2972|2966|2972.3|2966.3|2972.6|2966.6|2972|2966|7
1625060810000|2021-06-30 13:46:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1625060830000|2021-06-30 13:47:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625060840000|2021-06-30 13:47:20|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|5
1625060850000|2021-06-30 13:47:30|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1625060860000|2021-06-30 13:47:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625060870000|2021-06-30 13:47:50|2973.3|2967.3|2972.5|2966.5|2973.5|2967.5|2972.4|2966.4|6
1625060890000|2021-06-30 13:48:10|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.3|2966.3|4
1625060920000|2021-06-30 13:48:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625060930000|2021-06-30 13:48:50|2972.1|2966.1|2972.6|2966.6|2972.6|2966.6|2972.1|2966.1|2
1625060950000|2021-06-30 13:49:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625060970000|2021-06-30 13:49:30|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1625060980000|2021-06-30 13:49:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625061000000|2021-06-30 13:50:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625061010000|2021-06-30 13:50:10|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|7
1625061020000|2021-06-30 13:50:20|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|3
1625061030000|2021-06-30 13:50:30|2969.1|2963.1|2967.8|2961.8|2969.1|2963.1|2967.8|2961.8|3
1625061040000|2021-06-30 13:50:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1625061060000|2021-06-30 13:51:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625061090000|2021-06-30 13:51:30|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1625061100000|2021-06-30 13:51:40|2967.5|2961.5|2967|2961|2967.8|2961.8|2967|2961|4
1625061110000|2021-06-30 13:51:50|2967.3|2961.3|2967.5|2961.5|2967.9|2961.9|2967|2961|5
1625061120000|2021-06-30 13:52:00|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1625061130000|2021-06-30 13:52:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625061140000|2021-06-30 13:52:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625061150000|2021-06-30 13:52:30|2966.4|2960.4|2967|2961|2967.3|2961.3|2966.4|2960.4|5
1625061180000|2021-06-30 13:53:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1625061190000|2021-06-30 13:53:10|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|4
1625061210000|2021-06-30 13:53:30|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1625061220000|2021-06-30 13:53:40|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1625061230000|2021-06-30 13:53:50|2966.5|2960.5|2966.1|2960.1|2966.5|2960.5|2966.1|2960.1|2
1625061240000|2021-06-30 13:54:00|2965.9|2959.9|2964.5|2958.5|2965.9|2959.9|2964.5|2958.5|4
1625061250000|2021-06-30 13:54:10|2964.4|2958.4|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|2
1625061260000|2021-06-30 13:54:20|2965.1|2959.1|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|6
1625061270000|2021-06-30 13:54:30|2963.9|2957.9|2963|2957|2964.4|2958.4|2963|2957|8
1625061280000|2021-06-30 13:54:40|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|6
1625061320000|2021-06-30 13:55:20|2963.1|2957.1|2964.5|2958.5|2964.5|2958.5|2963.1|2957.1|8
1625061330000|2021-06-30 13:55:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625061340000|2021-06-30 13:55:40|2964.6|2958.6|2966|2960|2966|2960|2964.6|2958.6|4
1625061350000|2021-06-30 13:55:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1625061360000|2021-06-30 13:56:00|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|3
1625061380000|2021-06-30 13:56:20|2966.8|2960.8|2967|2961|2967.3|2961.3|2966.6|2960.6|5
1625061400000|2021-06-30 13:56:40|2967.1|2961.1|2967.5|2961.5|2967.5|2961.5|2967.1|2961.1|3
1625061410000|2021-06-30 13:56:50|2967.4|2961.4|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|5
1625061420000|2021-06-30 13:57:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1625061430000|2021-06-30 13:57:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625061440000|2021-06-30 13:57:20|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|5
1625061450000|2021-06-30 13:57:30|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|3
1625061460000|2021-06-30 13:57:40|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1625061470000|2021-06-30 13:57:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1625061480000|2021-06-30 13:58:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1625061490000|2021-06-30 13:58:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625061500000|2021-06-30 13:58:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1625061510000|2021-06-30 13:58:30|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1625061520000|2021-06-30 13:58:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|5
1625061530000|2021-06-30 13:58:50|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1625061540000|2021-06-30 13:59:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625061550000|2021-06-30 13:59:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1625061560000|2021-06-30 13:59:20|2965.3|2959.3|2965|2959|2965.5|2959.5|2965|2959|3
1625061570000|2021-06-30 13:59:30|2964.9|2958.9|2965|2959|2965|2959|2964.8|2958.8|4
1625061580000|2021-06-30 13:59:40|2964.8|2958.8|2964.9|2958.9|2965.3|2959.3|2964.6|2958.6|6
1625061590000|2021-06-30 13:59:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625061600000|2021-06-30 14:00:00|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.1|2959.1|5
1625061610000|2021-06-30 14:00:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625061630000|2021-06-30 14:00:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625061640000|2021-06-30 14:00:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625061650000|2021-06-30 14:00:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625061660000|2021-06-30 14:01:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625061670000|2021-06-30 14:01:10|2965.5|2959.5|2965.4|2959.4|2965.5|2959.5|2965.4|2959.4|2
1625061680000|2021-06-30 14:01:20|2965.5|2959.5|2966.4|2960.4|2966.4|2960.4|2965.5|2959.5|4
1625061690000|2021-06-30 14:01:30|2966.1|2960.1|2966|2960|2966.1|2960.1|2965.8|2959.8|4
1625061700000|2021-06-30 14:01:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.4|2959.4|4
1625061710000|2021-06-30 14:01:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625061720000|2021-06-30 14:02:00|2965|2959|2964.3|2958.3|2965|2959|2964.3|2958.3|3
1625061750000|2021-06-30 14:02:30|2964.5|2958.5|2966|2960|2966|2960|2964.5|2958.5|6
1625061760000|2021-06-30 14:02:40|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1625061770000|2021-06-30 14:02:50|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|3
1625061780000|2021-06-30 14:03:00|2964.5|2958.5|2964.1|2958.1|2964.5|2958.5|2963.8|2957.8|4
1625061800000|2021-06-30 14:03:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625061820000|2021-06-30 14:03:40|2964.4|2958.4|2965.5|2959.5|2965.8|2959.8|2964.4|2958.4|5
1625061840000|2021-06-30 14:04:00|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|4
1625061850000|2021-06-30 14:04:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1625061870000|2021-06-30 14:04:30|2966.8|2960.8|2965|2959|2966.8|2960.8|2965|2959|7
1625061880000|2021-06-30 14:04:40|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|2
1625061900000|2021-06-30 14:05:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|3
1625061910000|2021-06-30 14:05:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1625061920000|2021-06-30 14:05:20|2966.8|2960.8|2966.1|2960.1|2966.8|2960.8|2966.1|2960.1|3
1625061930000|2021-06-30 14:05:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1625061940000|2021-06-30 14:05:40|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1625061960000|2021-06-30 14:06:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625061980000|2021-06-30 14:06:20|2966.4|2960.4|2965.9|2959.9|2966.4|2960.4|2965.9|2959.9|2
1625061990000|2021-06-30 14:06:30|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|4
1625062010000|2021-06-30 14:06:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625062020000|2021-06-30 14:07:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1625062030000|2021-06-30 14:07:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625062040000|2021-06-30 14:07:20|2964.4|2958.4|2964.3|2958.3|2964.4|2958.4|2964.1|2958.1|3
1625062050000|2021-06-30 14:07:30|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.5|2957.5|4
1625062060000|2021-06-30 14:07:40|2963.4|2957.4|2962.6|2956.6|2963.4|2957.4|2962|2956|6
1625062070000|2021-06-30 14:07:50|2962.3|2956.3|2961|2955|2962.3|2956.3|2960.3|2954.3|6
1625062080000|2021-06-30 14:08:00|2961.3|2955.3|2960.3|2954.3|2962|2956|2960.3|2954.3|8
1625062090000|2021-06-30 14:08:10|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|4
1625062100000|2021-06-30 14:08:20|2959.9|2953.9|2960.3|2954.3|2960.5|2954.5|2959.9|2953.9|7
1625062110000|2021-06-30 14:08:30|2960|2954|2961|2955|2961.3|2955.3|2960|2954|6
1625062120000|2021-06-30 14:08:40|2961.4|2955.4|2961.6|2955.6|2961.8|2955.8|2961.4|2955.4|4
1625062130000|2021-06-30 14:08:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625062140000|2021-06-30 14:09:00|2962.3|2956.3|2963|2957|2963.3|2957.3|2962.3|2956.3|6
1625062150000|2021-06-30 14:09:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625062160000|2021-06-30 14:09:20|2963|2957|2961.3|2955.3|2963|2957|2961.3|2955.3|7
1625062170000|2021-06-30 14:09:30|2961|2955|2961.9|2955.9|2961.9|2955.9|2960.8|2954.8|6
1625062180000|2021-06-30 14:09:40|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625062190000|2021-06-30 14:09:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625062200000|2021-06-30 14:10:00|2961.9|2955.9|2960|2954|2961.9|2955.9|2959.8|2953.8|9
1625062210000|2021-06-30 14:10:10|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2958.8|2952.8|4
1625062220000|2021-06-30 14:10:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625062230000|2021-06-30 14:10:30|2958.9|2952.9|2959.8|2953.8|2959.8|2953.8|2958.9|2952.9|3
1625062240000|2021-06-30 14:10:40|2960.3|2954.3|2961.3|2955.3|2961.6|2955.6|2960.3|2954.3|4
1625062250000|2021-06-30 14:10:50|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625062270000|2021-06-30 14:11:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625062280000|2021-06-30 14:11:20|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625062300000|2021-06-30 14:11:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625062310000|2021-06-30 14:11:50|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|5
1625062320000|2021-06-30 14:12:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625062330000|2021-06-30 14:12:10|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1625062350000|2021-06-30 14:12:30|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1625062360000|2021-06-30 14:12:40|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2959.4|2953.4|2
1625062380000|2021-06-30 14:13:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625062390000|2021-06-30 14:13:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625062400000|2021-06-30 14:13:20|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1625062410000|2021-06-30 14:13:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625062420000|2021-06-30 14:13:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625062430000|2021-06-30 14:13:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625062450000|2021-06-30 14:14:10|2961|2955|2962.4|2956.4|2962.6|2956.6|2961|2955|10
1625062460000|2021-06-30 14:14:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625062480000|2021-06-30 14:14:40|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|2
1625062490000|2021-06-30 14:14:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625062500000|2021-06-30 14:15:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|7
1625062510000|2021-06-30 14:15:10|2962.8|2956.8|2963.9|2957.9|2964.1|2958.1|2962.8|2956.8|6
1625062530000|2021-06-30 14:15:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625062540000|2021-06-30 14:15:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625062550000|2021-06-30 14:15:50|2965|2959|2965|2959|2965|2959|2964.5|2958.5|4
1625062560000|2021-06-30 14:16:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2963.9|2957.9|5
1625062590000|2021-06-30 14:16:30|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.3|2958.3|3
1625062600000|2021-06-30 14:16:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625062620000|2021-06-30 14:17:00|2964|2958|2963.8|2957.8|2964.1|2958.1|2963.6|2957.6|4
1625062630000|2021-06-30 14:17:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1625062650000|2021-06-30 14:17:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625062670000|2021-06-30 14:17:50|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625062680000|2021-06-30 14:18:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625062690000|2021-06-30 14:18:10|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|3
1625062700000|2021-06-30 14:18:20|2964.8|2958.8|2964.8|2958.8|2964.9|2958.9|2964.8|2958.8|3
1625062710000|2021-06-30 14:18:30|2964.9|2958.9|2965.4|2959.4|2965.8|2959.8|2964.9|2958.9|6
1625062720000|2021-06-30 14:18:40|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1625062730000|2021-06-30 14:18:50|2965.8|2959.8|2966.4|2960.4|2966.4|2960.4|2965.8|2959.8|4
1625062740000|2021-06-30 14:19:00|2966.3|2960.3|2965.9|2959.9|2966.4|2960.4|2965.9|2959.9|4
1625062770000|2021-06-30 14:19:30|2965.1|2959.1|2965|2959|2965.3|2959.3|2965|2959|3
1625062790000|2021-06-30 14:19:50|2964.8|2958.8|2963.9|2957.9|2964.8|2958.8|2963.9|2957.9|3
1625062800000|2021-06-30 14:20:00|2963.3|2957.3|2962|2956|2963.5|2957.5|2962|2956|5
1625062820000|2021-06-30 14:20:20|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1625062830000|2021-06-30 14:20:30|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1625062840000|2021-06-30 14:20:40|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1625062860000|2021-06-30 14:21:00|2963.9|2957.9|2966.1|2960.1|2966.1|2960.1|2963.9|2957.9|7
1625062870000|2021-06-30 14:21:10|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2965.5|2959.5|11
1625062880000|2021-06-30 14:21:20|2965.5|2959.5|2964.9|2958.9|2966.1|2960.1|2964.9|2958.9|6
1625062890000|2021-06-30 14:21:30|2964.8|2958.8|2964.9|2958.9|2964.9|2958.9|2964.5|2958.5|4
1625062910000|2021-06-30 14:21:50|2965.4|2959.4|2964.9|2958.9|2965.4|2959.4|2964.6|2958.6|3
1625062940000|2021-06-30 14:22:20|2965.4|2959.4|2963.5|2957.5|2965.4|2959.4|2963.5|2957.5|5
1625062960000|2021-06-30 14:22:40|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1625062970000|2021-06-30 14:22:50|2962|2956|2961.8|2955.8|2962|2956|2961.5|2955.5|3
1625063000000|2021-06-30 14:23:20|2962|2956|2962.1|2956.1|2962.1|2956.1|2962|2956|2
1625063010000|2021-06-30 14:23:30|2962.9|2956.9|2962.5|2956.5|2963.4|2957.4|2962.5|2956.5|3
1625063020000|2021-06-30 14:23:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625063030000|2021-06-30 14:23:50|2962.8|2956.8|2961.4|2955.4|2962.8|2956.8|2961.4|2955.4|6
1625063040000|2021-06-30 14:24:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|4
1625063060000|2021-06-30 14:24:20|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625063070000|2021-06-30 14:24:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1625063080000|2021-06-30 14:24:40|2960.5|2954.5|2961|2955|2961.3|2955.3|2960.5|2954.5|3
1625063090000|2021-06-30 14:24:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625063100000|2021-06-30 14:25:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1625063120000|2021-06-30 14:25:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625063130000|2021-06-30 14:25:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625063140000|2021-06-30 14:25:40|2961.8|2955.8|2962.1|2956.1|2962.1|2956.1|2961.8|2955.8|3
1625063150000|2021-06-30 14:25:50|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|3
1625063160000|2021-06-30 14:26:00|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.1|2955.1|3
1625063170000|2021-06-30 14:26:10|2961|2955|2961.9|2955.9|2961.9|2955.9|2961|2955|5
1625063200000|2021-06-30 14:26:40|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|4
1625063210000|2021-06-30 14:26:50|2961.6|2955.6|2960|2954|2961.6|2955.6|2960|2954|4
1625063220000|2021-06-30 14:27:00|2960.1|2954.1|2959|2953|2960.1|2954.1|2959|2953|4
1625063230000|2021-06-30 14:27:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|4
1625063240000|2021-06-30 14:27:20|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|9
1625063250000|2021-06-30 14:27:30|2956.8|2950.8|2956.9|2950.9|2957|2951|2956.5|2950.5|9
1625063260000|2021-06-30 14:27:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1625063270000|2021-06-30 14:27:50|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957|2951|5
1625063280000|2021-06-30 14:28:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1625063290000|2021-06-30 14:28:10|2957|2951|2957|2951|2957.3|2951.3|2957|2951|5
1625063300000|2021-06-30 14:28:20|2957.3|2951.3|2957|2951|2957.5|2951.5|2957|2951|4
1625063310000|2021-06-30 14:28:30|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.5|2950.5|3
1625063340000|2021-06-30 14:29:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625063350000|2021-06-30 14:29:10|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1625063360000|2021-06-30 14:29:20|2956.6|2950.6|2957|2951|2957|2951|2956.6|2950.6|3
1625063380000|2021-06-30 14:29:40|2957.3|2951.3|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|4
1625063390000|2021-06-30 14:29:50|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|3
1625063400000|2021-06-30 14:30:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1625063410000|2021-06-30 14:30:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625063420000|2021-06-30 14:30:20|2956.4|2950.4|2955|2949|2956.8|2950.8|2953.4|2947.4|5
1625063430000|2021-06-30 14:30:30|2955.5|2949.5|2956.4|2950.4|2956.4|2950.4|2954.9|2948.9|7
1625063440000|2021-06-30 14:30:40|2956.5|2950.5|2956.8|2950.8|2957.1|2951.1|2956.5|2950.5|6
1625063460000|2021-06-30 14:31:00|2957|2951|2956.9|2950.9|2957|2951|2956.8|2950.8|4
1625063470000|2021-06-30 14:31:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625063480000|2021-06-30 14:31:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625063490000|2021-06-30 14:31:30|2956.8|2950.8|2957.4|2951.4|2957.4|2951.4|2956.8|2950.8|4
1625063500000|2021-06-30 14:31:40|2957.6|2951.6|2957|2951|2957.6|2951.6|2957|2951|4
1625063510000|2021-06-30 14:31:50|2956.8|2950.8|2953.5|2947.5|2956.8|2950.8|2953.5|2947.5|8
1625063520000|2021-06-30 14:32:00|2954|2948|2953|2947|2954|2948|2952.9|2946.9|7
1625063530000|2021-06-30 14:32:10|2952.8|2946.8|2952.1|2946.1|2952.8|2946.8|2952.1|2946.1|8
1625063550000|2021-06-30 14:32:30|2951.9|2945.9|2952.1|2946.1|2952.5|2946.5|2951.9|2945.9|4
1625063560000|2021-06-30 14:32:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625063570000|2021-06-30 14:32:50|2952.1|2946.1|2952.3|2946.3|2952.5|2946.5|2952.1|2946.1|6
1625063580000|2021-06-30 14:33:00|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1625063590000|2021-06-30 14:33:10|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.1|2946.1|4
1625063600000|2021-06-30 14:33:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625063610000|2021-06-30 14:33:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625063620000|2021-06-30 14:33:40|2952.4|2946.4|2953.5|2947.5|2953.5|2947.5|2952.4|2946.4|6
1625063630000|2021-06-30 14:33:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|7
1625063640000|2021-06-30 14:34:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|4
1625063650000|2021-06-30 14:34:10|2955.1|2949.1|2954.5|2948.5|2955.1|2949.1|2954.5|2948.5|2
1625063660000|2021-06-30 14:34:20|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1625063670000|2021-06-30 14:34:30|2955|2949|2956|2950|2956.4|2950.4|2955|2949|11
1625063680000|2021-06-30 14:34:40|2955.6|2949.6|2956|2950|2956.3|2950.3|2955.3|2949.3|5
1625063690000|2021-06-30 14:34:50|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1625063700000|2021-06-30 14:35:00|2956.9|2950.9|2956.5|2950.5|2956.9|2950.9|2956.5|2950.5|2
1625063710000|2021-06-30 14:35:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1625063730000|2021-06-30 14:35:30|2956.1|2950.1|2954.5|2948.5|2956.1|2950.1|2954.5|2948.5|4
1625063750000|2021-06-30 14:35:50|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|2
1625063760000|2021-06-30 14:36:00|2955.5|2949.5|2956.3|2950.3|2956.4|2950.4|2955.5|2949.5|7
1625063770000|2021-06-30 14:36:10|2956.4|2950.4|2956|2950|2956.4|2950.4|2955.8|2949.8|5
1625063780000|2021-06-30 14:36:20|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|5
1625063790000|2021-06-30 14:36:30|2957.4|2951.4|2958.5|2952.5|2958.5|2952.5|2957.4|2951.4|10
1625063800000|2021-06-30 14:36:40|2958.4|2952.4|2959.4|2953.4|2959.5|2953.5|2958.4|2952.4|10
1625063810000|2021-06-30 14:36:50|2959.5|2953.5|2959|2953|2960|2954|2958.3|2952.3|8
1625063820000|2021-06-30 14:37:00|2959.5|2953.5|2960.1|2954.1|2960.1|2954.1|2959.3|2953.3|8
1625063830000|2021-06-30 14:37:10|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1625063840000|2021-06-30 14:37:20|2959.4|2953.4|2959|2953|2959.4|2953.4|2959|2953|2
1625063850000|2021-06-30 14:37:30|2958.8|2952.8|2958.6|2952.6|2958.9|2952.9|2958.6|2952.6|3
1625063860000|2021-06-30 14:37:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958|2952|4
1625063870000|2021-06-30 14:37:50|2958.8|2952.8|2960.5|2954.5|2960.5|2954.5|2958.8|2952.8|7
1625063880000|2021-06-30 14:38:00|2960.3|2954.3|2961.9|2955.9|2962.1|2956.1|2960.3|2954.3|8
1625063890000|2021-06-30 14:38:10|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961|2955|5
1625063900000|2021-06-30 14:38:20|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|4
1625063910000|2021-06-30 14:38:30|2962|2956|2961.1|2955.1|2962.1|2956.1|2961.1|2955.1|5
1625063920000|2021-06-30 14:38:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961|2955|5
1625063930000|2021-06-30 14:38:50|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2960.6|2954.6|6
1625063940000|2021-06-30 14:39:00|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.3|2954.3|4
1625063950000|2021-06-30 14:39:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625063960000|2021-06-30 14:39:20|2960.8|2954.8|2961.4|2955.4|2961.4|2955.4|2960.8|2954.8|4
1625063970000|2021-06-30 14:39:30|2961.6|2955.6|2962|2956|2962|2956|2961.6|2955.6|2
1625063990000|2021-06-30 14:39:50|2962.1|2956.1|2962.6|2956.6|2962.9|2956.9|2961.9|2955.9|7
1625064000000|2021-06-30 14:40:00|2962.3|2956.3|2966|2960|2966.1|2960.1|2962.3|2956.3|8
1625064010000|2021-06-30 14:40:10|2966.3|2960.3|2967.1|2961.1|2967.1|2961.1|2966.3|2960.3|2
1625064020000|2021-06-30 14:40:20|2967.5|2961.5|2968|2962|2968.5|2962.5|2967.5|2961.5|7
1625064030000|2021-06-30 14:40:30|2967.6|2961.6|2966.5|2960.5|2967.6|2961.6|2966.5|2960.5|3
1625064040000|2021-06-30 14:40:40|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.5|2960.5|5
1625064050000|2021-06-30 14:40:50|2966.6|2960.6|2967.3|2961.3|2967.5|2961.5|2966.5|2960.5|8
1625064060000|2021-06-30 14:41:00|2967|2961|2966.4|2960.4|2967|2961|2966.4|2960.4|3
1625064070000|2021-06-30 14:41:10|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|2
1625064080000|2021-06-30 14:41:20|2966.4|2960.4|2965.5|2959.5|2966.4|2960.4|2965.3|2959.3|5
1625064090000|2021-06-30 14:41:30|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.8|2959.8|2
1625064100000|2021-06-30 14:41:40|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2965.3|2959.3|3
1625064110000|2021-06-30 14:41:50|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1625064120000|2021-06-30 14:42:00|2966.1|2960.1|2965.5|2959.5|2966.1|2960.1|2965.5|2959.5|2
1625064130000|2021-06-30 14:42:10|2966.3|2960.3|2968.3|2962.3|2968.3|2962.3|2966.3|2960.3|11
1625064140000|2021-06-30 14:42:20|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|3
1625064150000|2021-06-30 14:42:30|2968.3|2962.3|2967.4|2961.4|2968.3|2962.3|2967.4|2961.4|5
1625064160000|2021-06-30 14:42:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625064170000|2021-06-30 14:42:50|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|6
1625064180000|2021-06-30 14:43:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|6
1625064190000|2021-06-30 14:43:10|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|6
1625064200000|2021-06-30 14:43:20|2970.3|2964.3|2971.4|2965.4|2971.4|2965.4|2970|2964|6
1625064210000|2021-06-30 14:43:30|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1625064220000|2021-06-30 14:43:40|2971.9|2965.9|2971.3|2965.3|2971.9|2965.9|2971.3|2965.3|3
1625064240000|2021-06-30 14:44:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625064250000|2021-06-30 14:44:10|2971.9|2965.9|2971|2965|2971.9|2965.9|2971|2965|4
1625064260000|2021-06-30 14:44:20|2971.9|2965.9|2972|2966|2972.1|2966.1|2971.8|2965.8|5
1625064270000|2021-06-30 14:44:30|2972.3|2966.3|2973.8|2967.8|2973.8|2967.8|2972.3|2966.3|5
1625064280000|2021-06-30 14:44:40|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1625064290000|2021-06-30 14:44:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1625064300000|2021-06-30 14:45:00|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1625064310000|2021-06-30 14:45:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|10
1625064320000|2021-06-30 14:45:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625064330000|2021-06-30 14:45:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1625064340000|2021-06-30 14:45:40|2971.8|2965.8|2971.1|2965.1|2971.8|2965.8|2970.8|2964.8|4
1625064350000|2021-06-30 14:45:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|4
1625064370000|2021-06-30 14:46:10|2972.4|2966.4|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|3
1625064380000|2021-06-30 14:46:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625064390000|2021-06-30 14:46:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1625064410000|2021-06-30 14:46:50|2971.9|2965.9|2971.5|2965.5|2971.9|2965.9|2971.5|2965.5|2
1625064420000|2021-06-30 14:47:00|2971|2965|2970.8|2964.8|2971|2965|2970.5|2964.5|3
1625064430000|2021-06-30 14:47:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1625064440000|2021-06-30 14:47:20|2971.8|2965.8|2971.4|2965.4|2971.8|2965.8|2970.9|2964.9|4
1625064450000|2021-06-30 14:47:30|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|4
1625064460000|2021-06-30 14:47:40|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|3
1625064480000|2021-06-30 14:48:00|2972.4|2966.4|2972|2966|2972.4|2966.4|2971.8|2965.8|8
1625064490000|2021-06-30 14:48:10|2972.3|2966.3|2971.3|2965.3|2972.4|2966.4|2971.3|2965.3|7
1625064510000|2021-06-30 14:48:30|2971.4|2965.4|2971.5|2965.5|2972.1|2966.1|2971.3|2965.3|7
1625064530000|2021-06-30 14:48:50|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|4
1625064540000|2021-06-30 14:49:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1625064550000|2021-06-30 14:49:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625064560000|2021-06-30 14:49:20|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|5
1625064570000|2021-06-30 14:49:30|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|8
1625064580000|2021-06-30 14:49:40|2970|2964|2970|2964|2970|2964|2969.8|2963.8|7
1625064590000|2021-06-30 14:49:50|2969.8|2963.8|2968.4|2962.4|2969.8|2963.8|2968.4|2962.4|6
1625064600000|2021-06-30 14:50:00|2969.6|2963.6|2969|2963|2969.6|2963.6|2968.1|2962.1|6
1625064610000|2021-06-30 14:50:10|2968.4|2962.4|2968.8|2962.8|2969|2963|2968.4|2962.4|3
1625064620000|2021-06-30 14:50:20|2969|2963|2969|2963|2969.6|2963.6|2968.8|2962.8|7
1625064630000|2021-06-30 14:50:30|2968.8|2962.8|2969.8|2963.8|2970|2964|2968.8|2962.8|7
1625064640000|2021-06-30 14:50:40|2970.1|2964.1|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|10
1625064660000|2021-06-30 14:51:00|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1625064670000|2021-06-30 14:51:10|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1625064680000|2021-06-30 14:51:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2968.9|2962.9|6
1625064690000|2021-06-30 14:51:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1625064700000|2021-06-30 14:51:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625064710000|2021-06-30 14:51:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969|2963|5
1625064730000|2021-06-30 14:52:10|2968.9|2962.9|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|12
1625064740000|2021-06-30 14:52:20|2969.5|2963.5|2971.3|2965.3|2971.3|2965.3|2969.3|2963.3|10
1625064750000|2021-06-30 14:52:30|2971.5|2965.5|2973|2967|2973.3|2967.3|2971.3|2965.3|14
1625064760000|2021-06-30 14:52:40|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1625064770000|2021-06-30 14:52:50|2972.8|2966.8|2972.3|2966.3|2972.9|2966.9|2972.3|2966.3|6
1625064780000|2021-06-30 14:53:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|5
1625064790000|2021-06-30 14:53:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1625064800000|2021-06-30 14:53:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625064810000|2021-06-30 14:53:30|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|4
1625064820000|2021-06-30 14:53:40|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|4
1625064830000|2021-06-30 14:53:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625064840000|2021-06-30 14:54:00|2970.8|2964.8|2969.6|2963.6|2970.8|2964.8|2969.6|2963.6|7
1625064850000|2021-06-30 14:54:10|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1625064860000|2021-06-30 14:54:20|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|3
1625064870000|2021-06-30 14:54:30|2971.1|2965.1|2971|2965|2971.1|2965.1|2971|2965|2
1625064880000|2021-06-30 14:54:40|2971.3|2965.3|2972|2966|2972.4|2966.4|2971.3|2965.3|7
1625064890000|2021-06-30 14:54:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|4
1625064900000|2021-06-30 14:55:00|2971.9|2965.9|2973.3|2967.3|2973.6|2967.6|2971.6|2965.6|11
1625064910000|2021-06-30 14:55:10|2973.5|2967.5|2973|2967|2973.5|2967.5|2972.9|2966.9|12
1625064920000|2021-06-30 14:55:20|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|7
1625064930000|2021-06-30 14:55:30|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|5
1625064940000|2021-06-30 14:55:40|2973.8|2967.8|2975.8|2969.8|2975.8|2969.8|2973.8|2967.8|11
1625064950000|2021-06-30 14:55:50|2975.5|2969.5|2976.5|2970.5|2976.8|2970.8|2975.5|2969.5|11
1625064960000|2021-06-30 14:56:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2974.6|2968.6|13
1625064970000|2021-06-30 14:56:10|2976|2970|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|12
1625064980000|2021-06-30 14:56:20|2976.8|2970.8|2977.8|2971.8|2977.8|2971.8|2976.5|2970.5|10
1625064990000|2021-06-30 14:56:30|2977.9|2971.9|2978.8|2972.8|2978.8|2972.8|2977.9|2971.9|8
1625065000000|2021-06-30 14:56:40|2978.3|2972.3|2978.4|2972.4|2979.6|2973.6|2978.3|2972.3|5
1625065010000|2021-06-30 14:56:50|2978.1|2972.1|2979.9|2973.9|2979.9|2973.9|2978.1|2972.1|11
1625065020000|2021-06-30 14:57:00|2979.6|2973.6|2979|2973|2979.9|2973.9|2978.4|2972.4|9
1625065030000|2021-06-30 14:57:10|2979.1|2973.1|2978.9|2972.9|2980|2974|2978.9|2972.9|11
1625065040000|2021-06-30 14:57:20|2978.5|2972.5|2978.6|2972.6|2979|2973|2978.3|2972.3|10
1625065050000|2021-06-30 14:57:30|2979|2973|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1625065060000|2021-06-30 14:57:40|2980.4|2974.4|2979.5|2973.5|2980.4|2974.4|2979.5|2973.5|9
1625065070000|2021-06-30 14:57:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.4|2973.4|7
1625065080000|2021-06-30 14:58:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2977.9|2971.9|10
1625065090000|2021-06-30 14:58:10|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|13
1625065100000|2021-06-30 14:58:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978|2972|5
1625065110000|2021-06-30 14:58:30|2977.9|2971.9|2977.1|2971.1|2977.9|2971.9|2976.6|2970.6|9
1625065120000|2021-06-30 14:58:40|2976.8|2970.8|2976.8|2970.8|2977.1|2971.1|2976.5|2970.5|9
1625065130000|2021-06-30 14:58:50|2977|2971|2977|2971|2977.5|2971.5|2976.8|2970.8|10
1625065140000|2021-06-30 14:59:00|2977.3|2971.3|2977|2971|2977.5|2971.5|2976.6|2970.6|10
1625065150000|2021-06-30 14:59:10|2975.9|2969.9|2978|2972|2978|2972|2975.9|2969.9|13
1625065160000|2021-06-30 14:59:20|2977.8|2971.8|2977.3|2971.3|2978.3|2972.3|2976.8|2970.8|12
1625065170000|2021-06-30 14:59:30|2977.4|2971.4|2977.1|2971.1|2977.4|2971.4|2976.9|2970.9|6
1625065180000|2021-06-30 14:59:40|2976.9|2970.9|2976.5|2970.5|2976.9|2970.9|2976.3|2970.3|8
1625065190000|2021-06-30 14:59:50|2976.8|2970.8|2977.5|2971.5|2977.8|2971.8|2976.5|2970.5|7
1625065200000|2021-06-30 15:00:00|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|3
1625065210000|2021-06-30 15:00:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625065220000|2021-06-30 15:00:20|2975.9|2969.9|2975.6|2969.6|2975.9|2969.9|2975.5|2969.5|7
1625065230000|2021-06-30 15:00:30|2975.5|2969.5|2973.9|2967.9|2975.5|2969.5|2973.6|2967.6|4
1625065240000|2021-06-30 15:00:40|2973.5|2967.5|2972.4|2966.4|2973.5|2967.5|2972.4|2966.4|6
1625065250000|2021-06-30 15:00:50|2972.1|2966.1|2972.1|2966.1|2972.5|2966.5|2971.9|2965.9|5
1625065270000|2021-06-30 15:01:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1625065280000|2021-06-30 15:01:20|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|4
1625065290000|2021-06-30 15:01:30|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|7
1625065300000|2021-06-30 15:01:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|3
1625065310000|2021-06-30 15:01:50|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2974.1|2968.1|2
1625065320000|2021-06-30 15:02:00|2974|2968|2973.3|2967.3|2974.1|2968.1|2973.3|2967.3|8
1625065330000|2021-06-30 15:02:10|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.4|2966.4|7
1625065340000|2021-06-30 15:02:20|2973|2967|2972.9|2966.9|2973.1|2967.1|2972.9|2966.9|5
1625065350000|2021-06-30 15:02:30|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1625065370000|2021-06-30 15:02:50|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|3
1625065380000|2021-06-30 15:03:00|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1625065390000|2021-06-30 15:03:10|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1625065400000|2021-06-30 15:03:20|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1625065410000|2021-06-30 15:03:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625065440000|2021-06-30 15:04:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625065460000|2021-06-30 15:04:20|2975.1|2969.1|2974.8|2968.8|2975.1|2969.1|2974.8|2968.8|2
1625065480000|2021-06-30 15:04:40|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|4
1625065490000|2021-06-30 15:04:50|2975.3|2969.3|2973.6|2967.6|2975.3|2969.3|2973.6|2967.6|4
1625065500000|2021-06-30 15:05:00|2973.9|2967.9|2973.8|2967.8|2973.9|2967.9|2973.8|2967.8|2
1625065540000|2021-06-30 15:05:40|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|2
1625065550000|2021-06-30 15:05:50|2972.1|2966.1|2972.1|2966.1|2972.3|2966.3|2971.8|2965.8|4
1625065560000|2021-06-30 15:06:00|2972|2966|2971.6|2965.6|2972|2966|2971.6|2965.6|2
1625065570000|2021-06-30 15:06:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.4|2964.4|3
1625065580000|2021-06-30 15:06:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1625065590000|2021-06-30 15:06:30|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|5
1625065600000|2021-06-30 15:06:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625065610000|2021-06-30 15:06:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1625065620000|2021-06-30 15:07:00|2973.9|2967.9|2973.5|2967.5|2973.9|2967.9|2973.5|2967.5|2
1625065650000|2021-06-30 15:07:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1625065660000|2021-06-30 15:07:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1625065670000|2021-06-30 15:07:50|2973.4|2967.4|2972.9|2966.9|2973.4|2967.4|2972.9|2966.9|2
1625065680000|2021-06-30 15:08:00|2973|2967|2973|2967|2973.3|2967.3|2973|2967|3
1625065690000|2021-06-30 15:08:10|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625065720000|2021-06-30 15:08:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625065730000|2021-06-30 15:08:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625065740000|2021-06-30 15:09:00|2972.9|2966.9|2972.1|2966.1|2972.9|2966.9|2972.1|2966.1|2
1625065760000|2021-06-30 15:09:20|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1625065770000|2021-06-30 15:09:30|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1625065780000|2021-06-30 15:09:40|2971.8|2965.8|2970.5|2964.5|2971.8|2965.8|2970.5|2964.5|6
1625065790000|2021-06-30 15:09:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625065800000|2021-06-30 15:10:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625065810000|2021-06-30 15:10:10|2970.5|2964.5|2969.6|2963.6|2970.5|2964.5|2969.6|2963.6|3
1625065840000|2021-06-30 15:10:40|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.4|2963.4|2
1625065850000|2021-06-30 15:10:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1625065860000|2021-06-30 15:11:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625065870000|2021-06-30 15:11:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|4
1625065880000|2021-06-30 15:11:20|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|2
1625065890000|2021-06-30 15:11:30|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1625065900000|2021-06-30 15:11:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1625065910000|2021-06-30 15:11:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625065920000|2021-06-30 15:12:00|2967.3|2961.3|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|6
1625065930000|2021-06-30 15:12:10|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|3
1625065940000|2021-06-30 15:12:20|2967.1|2961.1|2967.3|2961.3|2967.3|2961.3|2967.1|2961.1|6
1625065950000|2021-06-30 15:12:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1625065960000|2021-06-30 15:12:40|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|4
1625065970000|2021-06-30 15:12:50|2968.1|2962.1|2967.3|2961.3|2968.4|2962.4|2967.3|2961.3|5
1625065980000|2021-06-30 15:13:00|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|6
1625066000000|2021-06-30 15:13:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625066010000|2021-06-30 15:13:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625066060000|2021-06-30 15:14:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625066070000|2021-06-30 15:14:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625066080000|2021-06-30 15:14:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|6
1625066100000|2021-06-30 15:15:00|2966.3|2960.3|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|6
1625066110000|2021-06-30 15:15:10|2965|2959|2965.5|2959.5|2965.5|2959.5|2964.1|2958.1|4
1625066120000|2021-06-30 15:15:20|2965.4|2959.4|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|5
1625066130000|2021-06-30 15:15:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.4|2959.4|3
1625066150000|2021-06-30 15:15:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625066200000|2021-06-30 15:16:40|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|3
1625066220000|2021-06-30 15:17:00|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|5
1625066230000|2021-06-30 15:17:10|2966|2960|2966.1|2960.1|2966.1|2960.1|2965.9|2959.9|3
1625066250000|2021-06-30 15:17:30|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1625066260000|2021-06-30 15:17:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625066280000|2021-06-30 15:18:00|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1625066300000|2021-06-30 15:18:20|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1625066310000|2021-06-30 15:18:30|2966.9|2960.9|2967.1|2961.1|2967.1|2961.1|2966.9|2960.9|2
1625066320000|2021-06-30 15:18:40|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1625066340000|2021-06-30 15:19:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625066350000|2021-06-30 15:19:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625066370000|2021-06-30 15:19:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1625066380000|2021-06-30 15:19:40|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|2
1625066390000|2021-06-30 15:19:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625066400000|2021-06-30 15:20:00|2969.1|2963.1|2969|2963|2969.1|2963.1|2969|2963|2
1625066420000|2021-06-30 15:20:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625066430000|2021-06-30 15:20:30|2968.8|2962.8|2967.6|2961.6|2968.8|2962.8|2967.6|2961.6|5
1625066480000|2021-06-30 15:21:20|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|6
1625066490000|2021-06-30 15:21:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|4
1625066500000|2021-06-30 15:21:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625066510000|2021-06-30 15:21:50|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|2
1625066520000|2021-06-30 15:22:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625066540000|2021-06-30 15:22:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625066550000|2021-06-30 15:22:30|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1625066560000|2021-06-30 15:22:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625066570000|2021-06-30 15:22:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625066580000|2021-06-30 15:23:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625066620000|2021-06-30 15:23:40|2969.3|2963.3|2967.5|2961.5|2969.3|2963.3|2967.5|2961.5|5
1625066630000|2021-06-30 15:23:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1625066660000|2021-06-30 15:24:20|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625066670000|2021-06-30 15:24:30|2967.6|2961.6|2968.3|2962.3|2968.3|2962.3|2967.6|2961.6|3
1625066700000|2021-06-30 15:25:00|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|3
1625066710000|2021-06-30 15:25:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625066770000|2021-06-30 15:26:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1625066780000|2021-06-30 15:26:20|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1625066790000|2021-06-30 15:26:30|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.4|2960.4|2
1625066800000|2021-06-30 15:26:40|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1625066810000|2021-06-30 15:26:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625066820000|2021-06-30 15:27:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625066840000|2021-06-30 15:27:20|2967.5|2961.5|2968|2962|2968.3|2962.3|2967.5|2961.5|4
1625066850000|2021-06-30 15:27:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|5
1625066860000|2021-06-30 15:27:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625066880000|2021-06-30 15:28:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625066890000|2021-06-30 15:28:10|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|7
1625066910000|2021-06-30 15:28:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1625066930000|2021-06-30 15:28:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625066940000|2021-06-30 15:29:00|2969.6|2963.6|2969|2963|2969.6|2963.6|2969|2963|6
1625066950000|2021-06-30 15:29:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625066990000|2021-06-30 15:29:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|4
1625067000000|2021-06-30 15:30:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625067010000|2021-06-30 15:30:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625067050000|2021-06-30 15:30:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1625067060000|2021-06-30 15:31:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625067090000|2021-06-30 15:31:30|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1625067100000|2021-06-30 15:31:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1625067120000|2021-06-30 15:32:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625067130000|2021-06-30 15:32:10|2969.1|2963.1|2968.5|2962.5|2969.1|2963.1|2968.5|2962.5|4
1625067140000|2021-06-30 15:32:20|2968.1|2962.1|2968.5|2962.5|2968.5|2962.5|2967.9|2961.9|3
1625067150000|2021-06-30 15:32:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1625067160000|2021-06-30 15:32:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1625067170000|2021-06-30 15:32:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1625067180000|2021-06-30 15:33:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625067190000|2021-06-30 15:33:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625067200000|2021-06-30 15:33:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625067220000|2021-06-30 15:33:40|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1625067250000|2021-06-30 15:34:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1625067260000|2021-06-30 15:34:20|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1625067270000|2021-06-30 15:34:30|2968.3|2962.3|2967|2961|2968.3|2962.3|2966.8|2960.8|7
1625067280000|2021-06-30 15:34:40|2966.9|2960.9|2967|2961|2967|2961|2966.8|2960.8|4
1625067290000|2021-06-30 15:34:50|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625067300000|2021-06-30 15:35:00|2967.4|2961.4|2968.5|2962.5|2968.5|2962.5|2967.4|2961.4|5
1625067310000|2021-06-30 15:35:10|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1625067330000|2021-06-30 15:35:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625067360000|2021-06-30 15:36:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625067400000|2021-06-30 15:36:40|2969.1|2963.1|2968.5|2962.5|2969.1|2963.1|2967.8|2961.8|5
1625067410000|2021-06-30 15:36:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625067420000|2021-06-30 15:37:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1625067430000|2021-06-30 15:37:10|2967.3|2961.3|2966.8|2960.8|2967.4|2961.4|2966.8|2960.8|5
1625067480000|2021-06-30 15:38:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625067500000|2021-06-30 15:38:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625067510000|2021-06-30 15:38:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625067520000|2021-06-30 15:38:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625067530000|2021-06-30 15:38:50|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1625067540000|2021-06-30 15:39:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625067550000|2021-06-30 15:39:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625067560000|2021-06-30 15:39:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625067570000|2021-06-30 15:39:30|2968|2962|2967.6|2961.6|2968|2962|2967.6|2961.6|2
1625067580000|2021-06-30 15:39:40|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625067590000|2021-06-30 15:39:50|2968|2962|2968|2962|2968.3|2962.3|2968|2962|3
1625067600000|2021-06-30 15:40:00|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|2
1625067610000|2021-06-30 15:40:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625067620000|2021-06-30 15:40:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625067640000|2021-06-30 15:40:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625067660000|2021-06-30 15:41:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625067670000|2021-06-30 15:41:10|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|3
1625067800000|2021-06-30 15:43:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1625067810000|2021-06-30 15:43:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1625067830000|2021-06-30 15:43:50|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1625067910000|2021-06-30 15:45:10|2969|2963|2968.3|2962.3|2969.4|2963.4|2968.3|2962.3|5
1625067930000|2021-06-30 15:45:30|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.4|2961.4|3
1625067940000|2021-06-30 15:45:40|2967.1|2961.1|2967.1|2961.1|2967.3|2961.3|2966.1|2960.1|7
1625067950000|2021-06-30 15:45:50|2967|2961|2967.4|2961.4|2967.4|2961.4|2967|2961|4
1625067960000|2021-06-30 15:46:00|2967.3|2961.3|2967.4|2961.4|2967.8|2961.8|2967.1|2961.1|12
1625067970000|2021-06-30 15:46:10|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.4|2961.4|26
1625067980000|2021-06-30 15:46:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.4|2961.4|4
1625067990000|2021-06-30 15:46:30|2967.4|2961.4|2967.5|2961.5|2967.8|2961.8|2967.4|2961.4|8
1625068080000|2021-06-30 15:48:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|3
1625068090000|2021-06-30 15:48:10|2968.6|2962.6|2968.6|2962.6|2969|2963|2968.6|2962.6|3
1625068100000|2021-06-30 15:48:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1625068130000|2021-06-30 15:48:50|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1625068140000|2021-06-30 15:49:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625068160000|2021-06-30 15:49:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625068180000|2021-06-30 15:49:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1625068220000|2021-06-30 15:50:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625068230000|2021-06-30 15:50:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625068330000|2021-06-30 15:52:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625068360000|2021-06-30 15:52:40|2969|2963|2967.4|2961.4|2969|2963|2967.4|2961.4|5
1625068380000|2021-06-30 15:53:00|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625068390000|2021-06-30 15:53:10|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625068410000|2021-06-30 15:53:30|2967.1|2961.1|2967.8|2961.8|2967.8|2961.8|2967.1|2961.1|3
1625068430000|2021-06-30 15:53:50|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1625068460000|2021-06-30 15:54:20|2968.4|2962.4|2968.5|2962.5|2968.5|2962.5|2968.4|2962.4|2
1625068500000|2021-06-30 15:55:00|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1625068520000|2021-06-30 15:55:20|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|3
1625068550000|2021-06-30 15:55:50|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625068570000|2021-06-30 15:56:10|2969.6|2963.6|2970.8|2964.8|2970.8|2964.8|2969.6|2963.6|3
1625068580000|2021-06-30 15:56:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625068600000|2021-06-30 15:56:40|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1625068630000|2021-06-30 15:57:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625068650000|2021-06-30 15:57:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625068670000|2021-06-30 15:57:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625068690000|2021-06-30 15:58:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625068710000|2021-06-30 15:58:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1625068750000|2021-06-30 15:59:10|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625068760000|2021-06-30 15:59:20|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|4
1625068770000|2021-06-30 15:59:30|2970.5|2964.5|2969.8|2963.8|2970.8|2964.8|2969.8|2963.8|5
1625068780000|2021-06-30 15:59:40|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|4
1625068790000|2021-06-30 15:59:50|2969.3|2963.3|2969.5|2963.5|2970|2964|2969.3|2963.3|6
1625068800000|2021-06-30 16:00:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625068820000|2021-06-30 16:00:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1625068840000|2021-06-30 16:00:40|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|6
1625068880000|2021-06-30 16:01:20|2971.1|2965.1|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|2
1625068890000|2021-06-30 16:01:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625068960000|2021-06-30 16:02:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625068980000|2021-06-30 16:03:00|2970.8|2964.8|2970.6|2964.6|2970.8|2964.8|2970.6|2964.6|2
1625069020000|2021-06-30 16:03:40|2971.1|2965.1|2972.3|2966.3|2972.3|2966.3|2971.1|2965.1|2
1625069060000|2021-06-30 16:04:20|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1625069070000|2021-06-30 16:04:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625069120000|2021-06-30 16:05:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625069130000|2021-06-30 16:05:30|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625069190000|2021-06-30 16:06:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625069200000|2021-06-30 16:06:40|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.3|2966.3|4
1625069210000|2021-06-30 16:06:50|2973|2967|2973.1|2967.1|2973.1|2967.1|2973|2967|2
1625069220000|2021-06-30 16:07:00|2973.3|2967.3|2973.3|2967.3|2973.4|2967.4|2973.3|2967.3|3
1625069230000|2021-06-30 16:07:10|2972.1|2966.1|2972.8|2966.8|2972.8|2966.8|2972.1|2966.1|2
1625069240000|2021-06-30 16:07:20|2973.4|2967.4|2972.8|2966.8|2973.4|2967.4|2972.8|2966.8|2
1625069280000|2021-06-30 16:08:00|2972.5|2966.5|2970.8|2964.8|2972.5|2966.5|2970.8|2964.8|3
1625069290000|2021-06-30 16:08:10|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1625069350000|2021-06-30 16:09:10|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625069360000|2021-06-30 16:09:20|2970.9|2964.9|2971.3|2965.3|2971.3|2965.3|2970.9|2964.9|4
1625069410000|2021-06-30 16:10:10|2971.4|2965.4|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|2
1625069460000|2021-06-30 16:11:00|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1625069500000|2021-06-30 16:11:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625069510000|2021-06-30 16:11:50|2972.6|2966.6|2973.8|2967.8|2973.8|2967.8|2972.6|2966.6|2
1625069550000|2021-06-30 16:12:30|2974.3|2968.3|2974.4|2968.4|2974.6|2968.6|2974.3|2968.3|3
1625069560000|2021-06-30 16:12:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1625069610000|2021-06-30 16:13:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625069620000|2021-06-30 16:13:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1625069640000|2021-06-30 16:14:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625069680000|2021-06-30 16:14:40|2975|2969|2976|2970|2976|2970|2975|2969|3
1625069700000|2021-06-30 16:15:00|2975.6|2969.6|2976|2970|2976|2970|2975.6|2969.6|2
1625069710000|2021-06-30 16:15:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625069740000|2021-06-30 16:15:40|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1625069750000|2021-06-30 16:15:50|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1625069760000|2021-06-30 16:16:00|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|6
1625069820000|2021-06-30 16:17:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625069890000|2021-06-30 16:18:10|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1625069940000|2021-06-30 16:19:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625070130000|2021-06-30 16:22:10|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1625070140000|2021-06-30 16:22:20|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.8|2967.8|3
1625070190000|2021-06-30 16:23:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625070200000|2021-06-30 16:23:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625070220000|2021-06-30 16:23:40|2974.3|2968.3|2975.1|2969.1|2975.1|2969.1|2974.3|2968.3|3
1625070260000|2021-06-30 16:24:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625070280000|2021-06-30 16:24:40|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|2
1625070310000|2021-06-30 16:25:10|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625070370000|2021-06-30 16:26:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625070480000|2021-06-30 16:28:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625070500000|2021-06-30 16:28:20|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625070510000|2021-06-30 16:28:30|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625070580000|2021-06-30 16:29:40|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625070590000|2021-06-30 16:29:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625070610000|2021-06-30 16:30:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1625070630000|2021-06-30 16:30:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1625070640000|2021-06-30 16:30:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625070650000|2021-06-30 16:30:50|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1625070660000|2021-06-30 16:31:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1625070730000|2021-06-30 16:32:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625070760000|2021-06-30 16:32:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625070790000|2021-06-30 16:33:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1625070830000|2021-06-30 16:33:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625070850000|2021-06-30 16:34:10|2976.1|2970.1|2976|2970|2976.1|2970.1|2976|2970|2
1625070860000|2021-06-30 16:34:20|2976.3|2970.3|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|6
1625070870000|2021-06-30 16:34:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625070880000|2021-06-30 16:34:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1625070890000|2021-06-30 16:34:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625070900000|2021-06-30 16:35:00|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976|2970|6
1625070920000|2021-06-30 16:35:20|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1625070930000|2021-06-30 16:35:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625070970000|2021-06-30 16:36:10|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|6
1625071090000|2021-06-30 16:38:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|3
1625071100000|2021-06-30 16:38:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625071140000|2021-06-30 16:39:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625071150000|2021-06-30 16:39:10|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625071160000|2021-06-30 16:39:20|2976.6|2970.6|2976.9|2970.9|2976.9|2970.9|2976.6|2970.6|2
1625071170000|2021-06-30 16:39:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1625071180000|2021-06-30 16:39:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625071190000|2021-06-30 16:39:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1625071200000|2021-06-30 16:40:00|2977.5|2971.5|2977.8|2971.8|2978|2972|2977.5|2971.5|3
1625071210000|2021-06-30 16:40:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625071220000|2021-06-30 16:40:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625071260000|2021-06-30 16:41:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1625071270000|2021-06-30 16:41:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625071280000|2021-06-30 16:41:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1625071290000|2021-06-30 16:41:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2977.8|2971.8|5
1625071330000|2021-06-30 16:42:10|2978.4|2972.4|2978.6|2972.6|2978.8|2972.8|2978.4|2972.4|4
1625071340000|2021-06-30 16:42:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625071360000|2021-06-30 16:42:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625071370000|2021-06-30 16:42:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.6|2972.6|3
1625071390000|2021-06-30 16:43:10|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1625071410000|2021-06-30 16:43:30|2978.5|2972.5|2978.5|2972.5|2978.9|2972.9|2978.1|2972.1|7
1625071420000|2021-06-30 16:43:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1625071430000|2021-06-30 16:43:50|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1625071460000|2021-06-30 16:44:20|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1625071470000|2021-06-30 16:44:30|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1625071530000|2021-06-30 16:45:30|2977.8|2971.8|2977|2971|2977.8|2971.8|2977|2971|4
1625071560000|2021-06-30 16:46:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625071590000|2021-06-30 16:46:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625071640000|2021-06-30 16:47:20|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1625071740000|2021-06-30 16:49:00|2978.6|2972.6|2979|2973|2979.1|2973.1|2978.6|2972.6|3
1625071750000|2021-06-30 16:49:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.1|2972.1|8
1625071760000|2021-06-30 16:49:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2978.9|2972.9|5
1625071770000|2021-06-30 16:49:30|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1625071790000|2021-06-30 16:49:50|2979.1|2973.1|2978.9|2972.9|2979.1|2973.1|2978.9|2972.9|2
1625071810000|2021-06-30 16:50:10|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1625071820000|2021-06-30 16:50:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.6|2972.6|3
1625071830000|2021-06-30 16:50:30|2978.6|2972.6|2979.1|2973.1|2979.4|2973.4|2978.6|2972.6|5
1625071880000|2021-06-30 16:51:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1625071890000|2021-06-30 16:51:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625071910000|2021-06-30 16:51:50|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1625071950000|2021-06-30 16:52:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1625071960000|2021-06-30 16:52:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625071970000|2021-06-30 16:52:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625072080000|2021-06-30 16:54:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1625072120000|2021-06-30 16:55:20|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.1|2973.1|6
1625072130000|2021-06-30 16:55:30|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|4
1625072140000|2021-06-30 16:55:40|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|3
1625072160000|2021-06-30 16:56:00|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|3
1625072220000|2021-06-30 16:57:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1625072230000|2021-06-30 16:57:10|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625072250000|2021-06-30 16:57:30|2977.5|2971.5|2977.4|2971.4|2977.5|2971.5|2977.4|2971.4|2
1625072270000|2021-06-30 16:57:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|3
1625072280000|2021-06-30 16:58:00|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|3
1625072310000|2021-06-30 16:58:30|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1625072320000|2021-06-30 16:58:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625097720000|2021-07-01 00:02:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625097810000|2021-07-01 00:03:30|2976.8|2970.8|2975.6|2969.6|2976.8|2970.8|2975.6|2969.6|2
1625097820000|2021-07-01 00:03:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625097830000|2021-07-01 00:03:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625098170000|2021-07-01 00:09:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625098180000|2021-07-01 00:09:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1625098620000|2021-07-01 00:17:00|2978|2972|2977.1|2971.1|2978|2972|2977.1|2971.1|2
1625098630000|2021-07-01 00:17:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625098730000|2021-07-01 00:18:50|2976.3|2970.3|2975.5|2969.5|2977|2971|2975.5|2969.5|4
1625098880000|2021-07-01 00:21:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625098890000|2021-07-01 00:21:30|2974|2968|2973|2967|2974|2968|2973|2967|3
1625099010000|2021-07-01 00:23:30|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|2
1625099050000|2021-07-01 00:24:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1625099060000|2021-07-01 00:24:20|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625099090000|2021-07-01 00:24:50|2972.5|2966.5|2972.6|2966.6|2972.6|2966.6|2972|2966|3
1625099150000|2021-07-01 00:25:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625099280000|2021-07-01 00:28:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625099370000|2021-07-01 00:29:30|2973.4|2967.4|2972.3|2966.3|2973.4|2967.4|2972.3|2966.3|2
1625100140000|2021-07-01 00:42:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1625100170000|2021-07-01 00:42:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625100380000|2021-07-01 00:46:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1625100630000|2021-07-01 00:50:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1625100680000|2021-07-01 00:51:20|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1625100690000|2021-07-01 00:51:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625100700000|2021-07-01 00:51:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1625100780000|2021-07-01 00:53:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625101000000|2021-07-01 00:56:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625101200000|2021-07-01 01:00:00|2969.1|2963.1|2970.3|2964.3|2971|2965|2969.1|2963.1|8
1625101210000|2021-07-01 01:00:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625101220000|2021-07-01 01:00:20|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969.3|2963.3|5
1625101230000|2021-07-01 01:00:30|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|6
1625101240000|2021-07-01 01:00:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625101250000|2021-07-01 01:00:50|2971|2965|2970|2964|2971|2965|2970|2964|8
1625101260000|2021-07-01 01:01:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1625101320000|2021-07-01 01:02:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1625101370000|2021-07-01 01:02:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625101380000|2021-07-01 01:03:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625101390000|2021-07-01 01:03:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625101400000|2021-07-01 01:03:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1625101420000|2021-07-01 01:03:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625101450000|2021-07-01 01:04:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625101480000|2021-07-01 01:04:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625101490000|2021-07-01 01:04:50|2969.6|2963.6|2970.8|2964.8|2970.8|2964.8|2969.6|2963.6|2
1625101500000|2021-07-01 01:05:00|2970.6|2964.6|2970.3|2964.3|2970.6|2964.6|2970.3|2964.3|3
1625101510000|2021-07-01 01:05:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625101530000|2021-07-01 01:05:30|2971.3|2965.3|2971.6|2965.6|2971.6|2965.6|2971.3|2965.3|2
1625101550000|2021-07-01 01:05:50|2972|2966|2972.6|2966.6|2972.6|2966.6|2972|2966|4
1625101560000|2021-07-01 01:06:00|2972.9|2966.9|2974.3|2968.3|2974.3|2968.3|2972.6|2966.6|8
1625101570000|2021-07-01 01:06:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|4
1625101580000|2021-07-01 01:06:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1625101590000|2021-07-01 01:06:30|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|4
1625101600000|2021-07-01 01:06:40|2975|2969|2975|2969|2975.5|2969.5|2975|2969|5
1625101610000|2021-07-01 01:06:50|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|5
1625101620000|2021-07-01 01:07:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1625101640000|2021-07-01 01:07:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1625101650000|2021-07-01 01:07:30|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1625101690000|2021-07-01 01:08:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625101700000|2021-07-01 01:08:20|2973|2967|2971.8|2965.8|2973|2967|2971.8|2965.8|3
1625101710000|2021-07-01 01:08:30|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|4
1625101720000|2021-07-01 01:08:40|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|7
1625101730000|2021-07-01 01:08:50|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|4
1625101740000|2021-07-01 01:09:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625101750000|2021-07-01 01:09:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625101770000|2021-07-01 01:09:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625101850000|2021-07-01 01:10:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625101860000|2021-07-01 01:11:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1625101880000|2021-07-01 01:11:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625101890000|2021-07-01 01:11:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625101910000|2021-07-01 01:11:50|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|3
1625101970000|2021-07-01 01:12:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1625101980000|2021-07-01 01:13:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625101990000|2021-07-01 01:13:10|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1625102000000|2021-07-01 01:13:20|2973.1|2967.1|2974.5|2968.5|2974.5|2968.5|2973.1|2967.1|2
1625102010000|2021-07-01 01:13:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1625102020000|2021-07-01 01:13:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|6
1625102040000|2021-07-01 01:14:00|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|5
1625102050000|2021-07-01 01:14:10|2975.1|2969.1|2976.8|2970.8|2976.8|2970.8|2975.1|2969.1|10
1625102060000|2021-07-01 01:14:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625102070000|2021-07-01 01:14:30|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|2
1625102080000|2021-07-01 01:14:40|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|2
1625102090000|2021-07-01 01:14:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976|2970|6
1625102100000|2021-07-01 01:15:00|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|4
1625102120000|2021-07-01 01:15:20|2976.8|2970.8|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|5
1625102150000|2021-07-01 01:15:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625102170000|2021-07-01 01:16:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625102190000|2021-07-01 01:16:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625102210000|2021-07-01 01:16:50|2974.8|2968.8|2974|2968|2974.8|2968.8|2973.8|2967.8|3
1625102220000|2021-07-01 01:17:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625102230000|2021-07-01 01:17:10|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1625102240000|2021-07-01 01:17:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625102250000|2021-07-01 01:17:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625102270000|2021-07-01 01:17:50|2973.8|2967.8|2974.5|2968.5|2974.8|2968.8|2973.8|2967.8|5
1625102280000|2021-07-01 01:18:00|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625102290000|2021-07-01 01:18:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625102310000|2021-07-01 01:18:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625102320000|2021-07-01 01:18:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625102340000|2021-07-01 01:19:00|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|3
1625102350000|2021-07-01 01:19:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625102360000|2021-07-01 01:19:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1625102380000|2021-07-01 01:19:40|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|3
1625102390000|2021-07-01 01:19:50|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1625102400000|2021-07-01 01:20:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625102410000|2021-07-01 01:20:10|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625102440000|2021-07-01 01:20:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1625102460000|2021-07-01 01:21:00|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1625102490000|2021-07-01 01:21:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625102540000|2021-07-01 01:22:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625102570000|2021-07-01 01:22:50|2971.4|2965.4|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|2
1625102580000|2021-07-01 01:23:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625102610000|2021-07-01 01:23:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625102620000|2021-07-01 01:23:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1625102630000|2021-07-01 01:23:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|4
1625102640000|2021-07-01 01:24:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625102670000|2021-07-01 01:24:30|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|2
1625102680000|2021-07-01 01:24:40|2973.3|2967.3|2973.8|2967.8|2974|2968|2973.3|2967.3|3
1625102690000|2021-07-01 01:24:50|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|5
1625102700000|2021-07-01 01:25:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625102710000|2021-07-01 01:25:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625102720000|2021-07-01 01:25:20|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625102730000|2021-07-01 01:25:30|2972|2966|2972|2966|2972|2966|2971.5|2965.5|4
1625102740000|2021-07-01 01:25:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625102750000|2021-07-01 01:25:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625102760000|2021-07-01 01:26:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625102770000|2021-07-01 01:26:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1625102830000|2021-07-01 01:27:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625102840000|2021-07-01 01:27:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1625102860000|2021-07-01 01:27:40|2970.9|2964.9|2971.9|2965.9|2971.9|2965.9|2970.9|2964.9|2
1625102870000|2021-07-01 01:27:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625102880000|2021-07-01 01:28:00|2970.9|2964.9|2970.3|2964.3|2970.9|2964.9|2970.3|2964.3|2
1625102890000|2021-07-01 01:28:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625102910000|2021-07-01 01:28:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625102920000|2021-07-01 01:28:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1625102930000|2021-07-01 01:28:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625102980000|2021-07-01 01:29:40|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1625103000000|2021-07-01 01:30:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1625103010000|2021-07-01 01:30:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625103070000|2021-07-01 01:31:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625103210000|2021-07-01 01:33:30|2972.5|2966.5|2972.6|2966.6|2972.8|2966.8|2972.5|2966.5|3
1625103220000|2021-07-01 01:33:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625103250000|2021-07-01 01:34:10|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2973.1|2967.1|4
1625103260000|2021-07-01 01:34:20|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1625103380000|2021-07-01 01:36:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625103430000|2021-07-01 01:37:10|2974|2968|2974|2968|2974|2968|2973.8|2967.8|5
1625103450000|2021-07-01 01:37:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625103460000|2021-07-01 01:37:40|2974.8|2968.8|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|5
1625103470000|2021-07-01 01:37:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625103480000|2021-07-01 01:38:00|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|4
1625103490000|2021-07-01 01:38:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625103500000|2021-07-01 01:38:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625103570000|2021-07-01 01:39:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625103590000|2021-07-01 01:39:50|2974|2968|2973|2967|2974|2968|2973|2967|3
1625103610000|2021-07-01 01:40:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1625103620000|2021-07-01 01:40:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625103640000|2021-07-01 01:40:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625103730000|2021-07-01 01:42:10|2974.5|2968.5|2975|2969|2975.3|2969.3|2974.5|2968.5|4
1625103750000|2021-07-01 01:42:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625103780000|2021-07-01 01:43:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625103840000|2021-07-01 01:44:00|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1625103890000|2021-07-01 01:44:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1625103910000|2021-07-01 01:45:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|2
1625103930000|2021-07-01 01:45:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625103950000|2021-07-01 01:45:50|2975.3|2969.3|2973.5|2967.5|2975.3|2969.3|2973.5|2967.5|4
1625103980000|2021-07-01 01:46:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625103990000|2021-07-01 01:46:30|2973.9|2967.9|2975|2969|2975|2969|2973.9|2967.9|2
1625104010000|2021-07-01 01:46:50|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.5|2967.5|3
1625104050000|2021-07-01 01:47:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625104080000|2021-07-01 01:48:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625104090000|2021-07-01 01:48:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625104110000|2021-07-01 01:48:30|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1625104140000|2021-07-01 01:49:00|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625104160000|2021-07-01 01:49:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625104320000|2021-07-01 01:52:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625104330000|2021-07-01 01:52:10|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|2
1625104350000|2021-07-01 01:52:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1625104360000|2021-07-01 01:52:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625104380000|2021-07-01 01:53:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625104410000|2021-07-01 01:53:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625104440000|2021-07-01 01:54:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625104450000|2021-07-01 01:54:10|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|2
1625104620000|2021-07-01 01:57:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625104690000|2021-07-01 01:58:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625104710000|2021-07-01 01:58:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1625104720000|2021-07-01 01:58:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625104740000|2021-07-01 01:59:00|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1625104750000|2021-07-01 01:59:10|2973.4|2967.4|2973.8|2967.8|2973.8|2967.8|2973.4|2967.4|3
1625104760000|2021-07-01 01:59:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625104790000|2021-07-01 01:59:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625104800000|2021-07-01 02:00:00|2974.8|2968.8|2976|2970|2976|2970|2974.8|2968.8|6
1625104870000|2021-07-01 02:01:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625104880000|2021-07-01 02:01:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1625104900000|2021-07-01 02:01:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625104910000|2021-07-01 02:01:50|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1625104970000|2021-07-01 02:02:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1625105000000|2021-07-01 02:03:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625105090000|2021-07-01 02:04:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625105140000|2021-07-01 02:05:40|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|4
1625105150000|2021-07-01 02:05:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1625105160000|2021-07-01 02:06:00|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|2
1625105260000|2021-07-01 02:07:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1625105350000|2021-07-01 02:09:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625105450000|2021-07-01 02:10:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1625105460000|2021-07-01 02:11:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625105530000|2021-07-01 02:12:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625105560000|2021-07-01 02:12:40|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|3
1625105590000|2021-07-01 02:13:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625105690000|2021-07-01 02:14:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625105860000|2021-07-01 02:17:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1625106070000|2021-07-01 02:21:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625106080000|2021-07-01 02:21:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625106130000|2021-07-01 02:22:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625106600000|2021-07-01 02:30:00|2972.5|2966.5|2974.5|2968.5|2974.5|2968.5|2972.5|2966.5|4
1625106610000|2021-07-01 02:30:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625106620000|2021-07-01 02:30:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625106630000|2021-07-01 02:30:30|2973.8|2967.8|2971.5|2965.5|2973.8|2967.8|2971.5|2965.5|5
1625106640000|2021-07-01 02:30:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625106690000|2021-07-01 02:31:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625106700000|2021-07-01 02:31:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1625106740000|2021-07-01 02:32:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625106810000|2021-07-01 02:33:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1625106850000|2021-07-01 02:34:10|2974|2968|2974.8|2968.8|2974.8|2968.8|2974|2968|3
1625106880000|2021-07-01 02:34:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1625106990000|2021-07-01 02:36:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1625107000000|2021-07-01 02:36:40|2975.8|2969.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|5
1625107010000|2021-07-01 02:36:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625107050000|2021-07-01 02:37:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625107080000|2021-07-01 02:38:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625107100000|2021-07-01 02:38:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1625107200000|2021-07-01 02:40:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625107210000|2021-07-01 02:40:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625107240000|2021-07-01 02:40:40|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|3
1625107300000|2021-07-01 02:41:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1625107450000|2021-07-01 02:44:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625107530000|2021-07-01 02:45:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625107540000|2021-07-01 02:45:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1625107550000|2021-07-01 02:45:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625107580000|2021-07-01 02:46:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625107600000|2021-07-01 02:46:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625107610000|2021-07-01 02:46:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625107670000|2021-07-01 02:47:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625107680000|2021-07-01 02:48:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625107760000|2021-07-01 02:49:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625108030000|2021-07-01 02:53:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1625108070000|2021-07-01 02:54:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625108130000|2021-07-01 02:55:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625108250000|2021-07-01 02:57:30|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1625108270000|2021-07-01 02:57:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625108310000|2021-07-01 02:58:30|2971.8|2965.8|2972|2966|2973|2967|2971.8|2965.8|6
1625108390000|2021-07-01 02:59:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625108420000|2021-07-01 03:00:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625108450000|2021-07-01 03:00:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625108460000|2021-07-01 03:01:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625108580000|2021-07-01 03:03:00|2971|2965|2970.5|2964.5|2971|2965|2970.3|2964.3|4
1625108700000|2021-07-01 03:05:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625108720000|2021-07-01 03:05:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625108750000|2021-07-01 03:05:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625108760000|2021-07-01 03:06:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625108800000|2021-07-01 03:06:40|2968.9|2962.9|2970|2964|2970.3|2964.3|2968.9|2962.9|4
1625108810000|2021-07-01 03:06:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625108820000|2021-07-01 03:07:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625108830000|2021-07-01 03:07:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625108840000|2021-07-01 03:07:20|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1625108850000|2021-07-01 03:07:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1625108870000|2021-07-01 03:07:50|2968|2962|2967.8|2961.8|2968|2962|2967.5|2961.5|4
1625108880000|2021-07-01 03:08:00|2967.5|2961.5|2967|2961|2967.8|2961.8|2967|2961|13
1625108890000|2021-07-01 03:08:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|6
1625108910000|2021-07-01 03:08:30|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|3
1625108920000|2021-07-01 03:08:40|2966.3|2960.3|2966.5|2960.5|2967.1|2961.1|2966|2960|7
1625108930000|2021-07-01 03:08:50|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|4
1625108940000|2021-07-01 03:09:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625108950000|2021-07-01 03:09:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625108970000|2021-07-01 03:09:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1625108980000|2021-07-01 03:09:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1625108990000|2021-07-01 03:09:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1625109000000|2021-07-01 03:10:00|2967|2961|2966|2960|2967|2961|2966|2960|5
1625109010000|2021-07-01 03:10:10|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1625109030000|2021-07-01 03:10:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625109040000|2021-07-01 03:10:40|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965.5|2959.5|3
1625109050000|2021-07-01 03:10:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2964.8|2958.8|4
1625109060000|2021-07-01 03:11:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625109080000|2021-07-01 03:11:20|2964.8|2958.8|2964.5|2958.5|2965|2959|2964.5|2958.5|6
1625109090000|2021-07-01 03:11:30|2964.8|2958.8|2963.6|2957.6|2964.8|2958.8|2963.6|2957.6|4
1625109100000|2021-07-01 03:11:40|2963.3|2957.3|2963.3|2957.3|2964.3|2958.3|2963|2957|7
1625109110000|2021-07-01 03:11:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625109130000|2021-07-01 03:12:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|5
1625109140000|2021-07-01 03:12:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|4
1625109150000|2021-07-01 03:12:30|2962.3|2956.3|2963.8|2957.8|2963.8|2957.8|2962.3|2956.3|2
1625109160000|2021-07-01 03:12:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625109180000|2021-07-01 03:13:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625109200000|2021-07-01 03:13:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625109220000|2021-07-01 03:13:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625109240000|2021-07-01 03:14:00|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|2
1625109280000|2021-07-01 03:14:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1625109290000|2021-07-01 03:14:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625109300000|2021-07-01 03:15:00|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625109310000|2021-07-01 03:15:10|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625109320000|2021-07-01 03:15:20|2961.3|2955.3|2960.1|2954.1|2961.3|2955.3|2960.1|2954.1|2
1625109350000|2021-07-01 03:15:50|2960.3|2954.3|2960.5|2954.5|2961.8|2955.8|2960.3|2954.3|9
1625109380000|2021-07-01 03:16:20|2960.8|2954.8|2961|2955|2961|2955|2960.1|2954.1|6
1625109390000|2021-07-01 03:16:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1625109400000|2021-07-01 03:16:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625109430000|2021-07-01 03:17:10|2961.6|2955.6|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|8
1625109440000|2021-07-01 03:17:20|2961.5|2955.5|2961|2955|2961.8|2955.8|2960.8|2954.8|10
1625109450000|2021-07-01 03:17:30|2960.9|2954.9|2960.5|2954.5|2960.9|2954.9|2960.3|2954.3|6
1625109460000|2021-07-01 03:17:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1625109470000|2021-07-01 03:17:50|2961.9|2955.9|2961.5|2955.5|2961.9|2955.9|2961.5|2955.5|2
1625109480000|2021-07-01 03:18:00|2961.8|2955.8|2960.3|2954.3|2961.8|2955.8|2960|2954|8
1625109490000|2021-07-01 03:18:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625109500000|2021-07-01 03:18:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625109510000|2021-07-01 03:18:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1625109530000|2021-07-01 03:18:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625109540000|2021-07-01 03:19:00|2960.5|2954.5|2961.5|2955.5|2962|2956|2960.5|2954.5|5
1625109550000|2021-07-01 03:19:10|2962|2956|2961.8|2955.8|2962|2956|2961.5|2955.5|4
1625109560000|2021-07-01 03:19:20|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1625109570000|2021-07-01 03:19:30|2961.8|2955.8|2961.3|2955.3|2962|2956|2960.8|2954.8|11
1625109580000|2021-07-01 03:19:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1625109590000|2021-07-01 03:19:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1625109600000|2021-07-01 03:20:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1625109610000|2021-07-01 03:20:10|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1625109620000|2021-07-01 03:20:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625109630000|2021-07-01 03:20:30|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625109660000|2021-07-01 03:21:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1625109670000|2021-07-01 03:21:10|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.8|2954.8|3
1625109680000|2021-07-01 03:21:20|2960.8|2954.8|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|8
1625109690000|2021-07-01 03:21:30|2960.8|2954.8|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1625109700000|2021-07-01 03:21:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|5
1625109710000|2021-07-01 03:21:50|2961.5|2955.5|2963.3|2957.3|2963.3|2957.3|2961.5|2955.5|5
1625109720000|2021-07-01 03:22:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1625109730000|2021-07-01 03:22:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1625109740000|2021-07-01 03:22:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1625109750000|2021-07-01 03:22:30|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1625109770000|2021-07-01 03:22:50|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1625109780000|2021-07-01 03:23:00|2963.8|2957.8|2962.5|2956.5|2963.8|2957.8|2962.5|2956.5|5
1625109790000|2021-07-01 03:23:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625109800000|2021-07-01 03:23:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625109810000|2021-07-01 03:23:30|2962.3|2956.3|2962|2956|2962.4|2956.4|2962|2956|6
1625109820000|2021-07-01 03:23:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1625109830000|2021-07-01 03:23:50|2961.8|2955.8|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|9
1625109840000|2021-07-01 03:24:00|2961|2955|2961|2955|2962.3|2956.3|2961|2955|6
1625109850000|2021-07-01 03:24:10|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.8|2954.8|7
1625109860000|2021-07-01 03:24:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2960.9|2954.9|5
1625109870000|2021-07-01 03:24:30|2960.9|2954.9|2960.5|2954.5|2961.4|2955.4|2960.5|2954.5|7
1625109880000|2021-07-01 03:24:40|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.8|2954.8|3
1625109890000|2021-07-01 03:24:50|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.8|2954.8|4
1625109900000|2021-07-01 03:25:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1625109910000|2021-07-01 03:25:10|2961.8|2955.8|2960.5|2954.5|2961.8|2955.8|2960.5|2954.5|5
1625109920000|2021-07-01 03:25:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625109930000|2021-07-01 03:25:30|2961.6|2955.6|2961|2955|2961.6|2955.6|2961|2955|4
1625109950000|2021-07-01 03:25:50|2960.9|2954.9|2961|2955|2961.8|2955.8|2960.9|2954.9|5
1625109960000|2021-07-01 03:26:00|2961.8|2955.8|2961.1|2955.1|2961.8|2955.8|2960.9|2954.9|6
1625109980000|2021-07-01 03:26:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625109990000|2021-07-01 03:26:30|2962|2956|2962.9|2956.9|2962.9|2956.9|2962|2956|3
1625110040000|2021-07-01 03:27:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1625110070000|2021-07-01 03:27:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625110130000|2021-07-01 03:28:50|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625110160000|2021-07-01 03:29:20|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1625110220000|2021-07-01 03:30:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625110350000|2021-07-01 03:32:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1625110370000|2021-07-01 03:32:50|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1625110390000|2021-07-01 03:33:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1625110480000|2021-07-01 03:34:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625110580000|2021-07-01 03:36:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625110730000|2021-07-01 03:38:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625110800000|2021-07-01 03:40:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625110820000|2021-07-01 03:40:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625110870000|2021-07-01 03:41:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625110930000|2021-07-01 03:42:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625110940000|2021-07-01 03:42:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625111170000|2021-07-01 03:46:10|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1625111350000|2021-07-01 03:49:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625111450000|2021-07-01 03:50:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625111900000|2021-07-01 03:58:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625111940000|2021-07-01 03:59:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625112180000|2021-07-01 04:03:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625112490000|2021-07-01 04:08:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625112570000|2021-07-01 04:09:30|2966.4|2960.4|2966|2960|2966.4|2960.4|2966|2960|2
1625113050000|2021-07-01 04:17:30|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|5
1625113060000|2021-07-01 04:17:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625113070000|2021-07-01 04:17:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|2
1625113590000|2021-07-01 04:26:30|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625113680000|2021-07-01 04:28:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625113690000|2021-07-01 04:28:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625113730000|2021-07-01 04:28:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625114050000|2021-07-01 04:34:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625114160000|2021-07-01 04:36:00|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.8|2959.8|2
1625114990000|2021-07-01 04:49:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625115020000|2021-07-01 04:50:20|2966|2960|2966|2960|2966|2960|2965.9|2959.9|3
1625115210000|2021-07-01 04:53:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625115220000|2021-07-01 04:53:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625115240000|2021-07-01 04:54:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625116230000|2021-07-01 05:10:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625116610000|2021-07-01 05:16:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1625116660000|2021-07-01 05:17:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625116830000|2021-07-01 05:20:30|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1625117170000|2021-07-01 05:26:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1625117180000|2021-07-01 05:26:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625117190000|2021-07-01 05:26:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1625117390000|2021-07-01 05:29:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625117400000|2021-07-01 05:30:00|2966.9|2960.9|2966.4|2960.4|2967.1|2961.1|2966.4|2960.4|3
1625117410000|2021-07-01 05:30:10|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|3
1625117420000|2021-07-01 05:30:20|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|6
1625117430000|2021-07-01 05:30:30|2964|2958|2965|2959|2965.5|2959.5|2963.9|2957.9|9
1625117440000|2021-07-01 05:30:40|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|4
1625117450000|2021-07-01 05:30:50|2966.1|2960.1|2967|2961|2967|2961|2966.1|2960.1|4
1625117460000|2021-07-01 05:31:00|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.4|2960.4|3
1625117470000|2021-07-01 05:31:10|2966.4|2960.4|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1625117480000|2021-07-01 05:31:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1625117490000|2021-07-01 05:31:30|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|3
1625117500000|2021-07-01 05:31:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1625117510000|2021-07-01 05:31:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625117550000|2021-07-01 05:32:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625117560000|2021-07-01 05:32:40|2966.1|2960.1|2967.3|2961.3|2967.3|2961.3|2966.1|2960.1|5
1625117570000|2021-07-01 05:32:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625117600000|2021-07-01 05:33:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1625117610000|2021-07-01 05:33:30|2968.4|2962.4|2969.3|2963.3|2969.3|2963.3|2968.4|2962.4|2
1625117620000|2021-07-01 05:33:40|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625117630000|2021-07-01 05:33:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625117660000|2021-07-01 05:34:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625117690000|2021-07-01 05:34:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625117700000|2021-07-01 05:35:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625117710000|2021-07-01 05:35:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1625117730000|2021-07-01 05:35:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625117750000|2021-07-01 05:35:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625117760000|2021-07-01 05:36:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625117780000|2021-07-01 05:36:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1625117790000|2021-07-01 05:36:30|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2972.4|2966.4|2
1625117800000|2021-07-01 05:36:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625117810000|2021-07-01 05:36:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1625117840000|2021-07-01 05:37:20|2972.8|2966.8|2971|2965|2972.8|2966.8|2970.8|2964.8|4
1625117850000|2021-07-01 05:37:30|2970.8|2964.8|2972|2966|2972|2966|2970.8|2964.8|3
1625117870000|2021-07-01 05:37:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1625117880000|2021-07-01 05:38:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625117890000|2021-07-01 05:38:10|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|4
1625117900000|2021-07-01 05:38:20|2972|2966|2971.8|2965.8|2972|2966|2971.5|2965.5|3
1625117920000|2021-07-01 05:38:40|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|2
1625117930000|2021-07-01 05:38:50|2971.5|2965.5|2971.8|2965.8|2972|2966|2971.5|2965.5|6
1625117940000|2021-07-01 05:39:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1625117950000|2021-07-01 05:39:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625117970000|2021-07-01 05:39:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625118000000|2021-07-01 05:40:00|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1625118010000|2021-07-01 05:40:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1625118020000|2021-07-01 05:40:20|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|6
1625118040000|2021-07-01 05:40:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1625118060000|2021-07-01 05:41:00|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1625118070000|2021-07-01 05:41:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625118080000|2021-07-01 05:41:20|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|2
1625118090000|2021-07-01 05:41:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1625118120000|2021-07-01 05:42:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625118130000|2021-07-01 05:42:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1625118140000|2021-07-01 05:42:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1625118150000|2021-07-01 05:42:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1625118170000|2021-07-01 05:42:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625118190000|2021-07-01 05:43:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625118210000|2021-07-01 05:43:30|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1625118220000|2021-07-01 05:43:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1625118230000|2021-07-01 05:43:50|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1625118260000|2021-07-01 05:44:20|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|3
1625118270000|2021-07-01 05:44:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625118280000|2021-07-01 05:44:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625118290000|2021-07-01 05:44:50|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1625118300000|2021-07-01 05:45:00|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1625118310000|2021-07-01 05:45:10|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|4
1625118320000|2021-07-01 05:45:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1625118340000|2021-07-01 05:45:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625118370000|2021-07-01 05:46:10|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1625118380000|2021-07-01 05:46:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1625118390000|2021-07-01 05:46:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625118420000|2021-07-01 05:47:00|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|2
1625118430000|2021-07-01 05:47:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625118520000|2021-07-01 05:48:40|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|3
1625118530000|2021-07-01 05:48:50|2973|2967|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|4
1625118560000|2021-07-01 05:49:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625118570000|2021-07-01 05:49:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625118590000|2021-07-01 05:49:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1625118600000|2021-07-01 05:50:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625118610000|2021-07-01 05:50:10|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|2
1625118650000|2021-07-01 05:50:50|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|2
1625118690000|2021-07-01 05:51:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1625118710000|2021-07-01 05:51:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625118820000|2021-07-01 05:53:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1625118840000|2021-07-01 05:54:00|2974.3|2968.3|2974|2968|2974.5|2968.5|2974|2968|4
1625118890000|2021-07-01 05:54:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1625118910000|2021-07-01 05:55:10|2973.3|2967.3|2972|2966|2973.3|2967.3|2972|2966|4
1625118930000|2021-07-01 05:55:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625118950000|2021-07-01 05:55:50|2972|2966|2972|2966|2973.5|2967.5|2972|2966|7
1625119020000|2021-07-01 05:57:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625119040000|2021-07-01 05:57:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625119100000|2021-07-01 05:58:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625119180000|2021-07-01 05:59:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625119190000|2021-07-01 05:59:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1625119200000|2021-07-01 06:00:00|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|6
1625119210000|2021-07-01 06:00:10|2972.3|2966.3|2973.5|2967.5|2973.5|2967.5|2972.3|2966.3|4
1625119250000|2021-07-01 06:00:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625119260000|2021-07-01 06:01:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625119280000|2021-07-01 06:01:20|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|3
1625119320000|2021-07-01 06:02:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625119380000|2021-07-01 06:03:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1625119390000|2021-07-01 06:03:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1625119400000|2021-07-01 06:03:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625119410000|2021-07-01 06:03:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.4|2963.4|3
1625119440000|2021-07-01 06:04:00|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|2
1625119490000|2021-07-01 06:04:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1625119500000|2021-07-01 06:05:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625119510000|2021-07-01 06:05:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1625119530000|2021-07-01 06:05:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625119550000|2021-07-01 06:05:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625119560000|2021-07-01 06:06:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625119610000|2021-07-01 06:06:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625119660000|2021-07-01 06:07:40|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1625119670000|2021-07-01 06:07:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|5
1625119680000|2021-07-01 06:08:00|2970.1|2964.1|2970|2964|2970.1|2964.1|2970|2964|2
1625119690000|2021-07-01 06:08:10|2970.1|2964.1|2971|2965|2971|2965|2970.1|2964.1|4
1625119730000|2021-07-01 06:08:50|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|3
1625119750000|2021-07-01 06:09:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625119760000|2021-07-01 06:09:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625119800000|2021-07-01 06:10:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1625119860000|2021-07-01 06:11:00|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1625119870000|2021-07-01 06:11:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625119900000|2021-07-01 06:11:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625119910000|2021-07-01 06:11:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625119920000|2021-07-01 06:12:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625119930000|2021-07-01 06:12:10|2971.8|2965.8|2971.4|2965.4|2971.8|2965.8|2971.4|2965.4|2
1625119940000|2021-07-01 06:12:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625119960000|2021-07-01 06:12:40|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|4
1625119970000|2021-07-01 06:12:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625119980000|2021-07-01 06:13:00|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1625120010000|2021-07-01 06:13:30|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1625120050000|2021-07-01 06:14:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1625120080000|2021-07-01 06:14:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625120100000|2021-07-01 06:15:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1625120110000|2021-07-01 06:15:10|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1625120120000|2021-07-01 06:15:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1625120130000|2021-07-01 06:15:30|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|3
1625120150000|2021-07-01 06:15:50|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1625120160000|2021-07-01 06:16:00|2971.6|2965.6|2971.9|2965.9|2972|2966|2971.6|2965.6|4
1625120170000|2021-07-01 06:16:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625120180000|2021-07-01 06:16:20|2971.1|2965.1|2971.6|2965.6|2971.6|2965.6|2971.1|2965.1|2
1625120190000|2021-07-01 06:16:30|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1625120200000|2021-07-01 06:16:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625120220000|2021-07-01 06:17:00|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625120250000|2021-07-01 06:17:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625120260000|2021-07-01 06:17:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625120270000|2021-07-01 06:17:50|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1625120320000|2021-07-01 06:18:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625120340000|2021-07-01 06:19:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1625120360000|2021-07-01 06:19:20|2971.6|2965.6|2972.3|2966.3|2972.3|2966.3|2971.6|2965.6|4
1625120410000|2021-07-01 06:20:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1625120470000|2021-07-01 06:21:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1625120480000|2021-07-01 06:21:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|4
1625120550000|2021-07-01 06:22:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625120590000|2021-07-01 06:23:10|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|4
1625120640000|2021-07-01 06:24:00|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1625120690000|2021-07-01 06:24:50|2970.8|2964.8|2970.1|2964.1|2970.8|2964.8|2970|2964|3
1625120720000|2021-07-01 06:25:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625120730000|2021-07-01 06:25:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625120740000|2021-07-01 06:25:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1625120750000|2021-07-01 06:25:50|2969|2963|2969|2963|2969|2963|2968.8|2962.8|5
1625120760000|2021-07-01 06:26:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1625120770000|2021-07-01 06:26:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1625120790000|2021-07-01 06:26:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625120810000|2021-07-01 06:26:50|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|5
1625120850000|2021-07-01 06:27:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625120860000|2021-07-01 06:27:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625120870000|2021-07-01 06:27:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625120940000|2021-07-01 06:29:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1625120960000|2021-07-01 06:29:20|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.8|2962.8|3
1625120970000|2021-07-01 06:29:30|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1625120980000|2021-07-01 06:29:40|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|3
1625121000000|2021-07-01 06:30:00|2967.3|2961.3|2968.3|2962.3|2968.5|2962.5|2967.3|2961.3|6
1625121020000|2021-07-01 06:30:20|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1625121030000|2021-07-01 06:30:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1625121040000|2021-07-01 06:30:40|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1625121050000|2021-07-01 06:30:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1625121060000|2021-07-01 06:31:00|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1625121070000|2021-07-01 06:31:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1625121080000|2021-07-01 06:31:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625121090000|2021-07-01 06:31:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625121100000|2021-07-01 06:31:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625121120000|2021-07-01 06:32:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|4
1625121130000|2021-07-01 06:32:10|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|4
1625121140000|2021-07-01 06:32:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|4
1625121160000|2021-07-01 06:32:40|2968.8|2962.8|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1625121170000|2021-07-01 06:32:50|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1625121200000|2021-07-01 06:33:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625121210000|2021-07-01 06:33:30|2969.1|2963.1|2969.4|2963.4|2969.4|2963.4|2969.1|2963.1|2
1625121230000|2021-07-01 06:33:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625121240000|2021-07-01 06:34:00|2969.9|2963.9|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|2
1625121250000|2021-07-01 06:34:10|2969.4|2963.4|2969|2963|2969.6|2963.6|2969|2963|4
1625121260000|2021-07-01 06:34:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625121270000|2021-07-01 06:34:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625121300000|2021-07-01 06:35:00|2968.8|2962.8|2968.1|2962.1|2969|2963|2968.1|2962.1|5
1625121320000|2021-07-01 06:35:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625121330000|2021-07-01 06:35:30|2968.1|2962.1|2968.6|2962.6|2968.6|2962.6|2968.1|2962.1|6
1625121340000|2021-07-01 06:35:40|2968.9|2962.9|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|2
1625121390000|2021-07-01 06:36:30|2968.9|2962.9|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|3
1625121440000|2021-07-01 06:37:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625121470000|2021-07-01 06:37:50|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|2
1625121480000|2021-07-01 06:38:00|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625121500000|2021-07-01 06:38:20|2971.4|2965.4|2971.1|2965.1|2971.4|2965.4|2971.1|2965.1|2
1625121550000|2021-07-01 06:39:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625121600000|2021-07-01 06:40:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625121630000|2021-07-01 06:40:30|2970.6|2964.6|2971.1|2965.1|2971.1|2965.1|2970.6|2964.6|3
1625121640000|2021-07-01 06:40:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625121650000|2021-07-01 06:40:50|2972.6|2966.6|2972.5|2966.5|2972.6|2966.6|2972.5|2966.5|2
1625121740000|2021-07-01 06:42:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625121800000|2021-07-01 06:43:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625121810000|2021-07-01 06:43:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625121850000|2021-07-01 06:44:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625121860000|2021-07-01 06:44:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1625121870000|2021-07-01 06:44:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1625121880000|2021-07-01 06:44:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1625121890000|2021-07-01 06:44:50|2976.5|2970.5|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|2
1625121900000|2021-07-01 06:45:00|2977.3|2971.3|2978.8|2972.8|2978.8|2972.8|2977.3|2971.3|5
1625121910000|2021-07-01 06:45:10|2978|2972|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1625121920000|2021-07-01 06:45:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1625121930000|2021-07-01 06:45:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2977.9|2971.9|3
1625121950000|2021-07-01 06:45:50|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|2
1625121960000|2021-07-01 06:46:00|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1625121980000|2021-07-01 06:46:20|2982.6|2976.6|2984|2978|2984|2978|2982.3|2976.3|9
1625121990000|2021-07-01 06:46:30|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.3|2977.3|6
1625122000000|2021-07-01 06:46:40|2983.8|2977.8|2984.5|2978.5|2985|2979|2983.8|2977.8|7
1625122010000|2021-07-01 06:46:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|4
1625122020000|2021-07-01 06:47:00|2985|2979|2983.3|2977.3|2985|2979|2983.3|2977.3|7
1625122030000|2021-07-01 06:47:10|2983.5|2977.5|2981.8|2975.8|2983.5|2977.5|2981.8|2975.8|4
1625122040000|2021-07-01 06:47:20|2981.5|2975.5|2983.5|2977.5|2984|2978|2981.5|2975.5|5
1625122050000|2021-07-01 06:47:30|2983.3|2977.3|2982|2976|2983.6|2977.6|2982|2976|7
1625122060000|2021-07-01 06:47:40|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1625122080000|2021-07-01 06:48:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625122090000|2021-07-01 06:48:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2981.5|2975.5|3
1625122100000|2021-07-01 06:48:20|2981.8|2975.8|2981|2975|2981.8|2975.8|2981|2975|4
1625122110000|2021-07-01 06:48:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|5
1625122120000|2021-07-01 06:48:40|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|6
1625122130000|2021-07-01 06:48:50|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|5
1625122160000|2021-07-01 06:49:20|2980.5|2974.5|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1625122200000|2021-07-01 06:50:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625122240000|2021-07-01 06:50:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625122250000|2021-07-01 06:50:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625122300000|2021-07-01 06:51:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625122310000|2021-07-01 06:51:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625122340000|2021-07-01 06:52:20|2980|2974|2980|2974|2980|2974|2979.8|2973.8|3
1625122380000|2021-07-01 06:53:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625122390000|2021-07-01 06:53:10|2979.6|2973.6|2978.3|2972.3|2979.6|2973.6|2978.3|2972.3|3
1625122400000|2021-07-01 06:53:20|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1625122430000|2021-07-01 06:53:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625122440000|2021-07-01 06:54:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625122460000|2021-07-01 06:54:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1625122520000|2021-07-01 06:55:20|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1625122530000|2021-07-01 06:55:30|2977.4|2971.4|2976.9|2970.9|2977.4|2971.4|2976.5|2970.5|6
1625122540000|2021-07-01 06:55:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625122550000|2021-07-01 06:55:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1625122560000|2021-07-01 06:56:00|2976.1|2970.1|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|2
1625122580000|2021-07-01 06:56:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625122610000|2021-07-01 06:56:50|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1625122640000|2021-07-01 06:57:20|2974.1|2968.1|2975.1|2969.1|2975.1|2969.1|2973.6|2967.6|5
1625122680000|2021-07-01 06:58:00|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.4|2968.4|4
1625122690000|2021-07-01 06:58:10|2975.9|2969.9|2974.9|2968.9|2975.9|2969.9|2974.4|2968.4|6
1625122700000|2021-07-01 06:58:20|2974.6|2968.6|2974.9|2968.9|2975|2969|2974.4|2968.4|4
1625122710000|2021-07-01 06:58:30|2974.6|2968.6|2974.9|2968.9|2975.1|2969.1|2974.6|2968.6|7
1625122720000|2021-07-01 06:58:40|2974.6|2968.6|2974.9|2968.9|2975.1|2969.1|2974.6|2968.6|3
1625122730000|2021-07-01 06:58:50|2974.6|2968.6|2974.6|2968.6|2975.1|2969.1|2973.9|2967.9|7
1625122740000|2021-07-01 06:59:00|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|3
1625122750000|2021-07-01 06:59:10|2974.1|2968.1|2973.8|2967.8|2974.3|2968.3|2973.4|2967.4|7
1625122760000|2021-07-01 06:59:20|2973.6|2967.6|2973.4|2967.4|2973.8|2967.8|2973.4|2967.4|4
1625122770000|2021-07-01 06:59:30|2972.9|2966.9|2973.5|2967.5|2973.5|2967.5|2972.6|2966.6|4
1625122780000|2021-07-01 06:59:40|2973.8|2967.8|2974.4|2968.4|2974.4|2968.4|2973.8|2967.8|2
1625122790000|2021-07-01 06:59:50|2974.1|2968.1|2974.3|2968.3|2975|2969|2974.1|2968.1|3
1625122800000|2021-07-01 07:00:00|2974.9|2968.9|2975.8|2969.8|2975.8|2969.8|2974.9|2968.9|4
1625122810000|2021-07-01 07:00:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1625122830000|2021-07-01 07:00:30|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1625122840000|2021-07-01 07:00:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1625122850000|2021-07-01 07:00:50|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|4
1625122860000|2021-07-01 07:01:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625122880000|2021-07-01 07:01:20|2977.1|2971.1|2974.1|2968.1|2977.1|2971.1|2973.9|2967.9|6
1625122890000|2021-07-01 07:01:30|2973.9|2967.9|2973.6|2967.6|2973.9|2967.9|2973.6|2967.6|4
1625122900000|2021-07-01 07:01:40|2973.4|2967.4|2974.8|2968.8|2975.1|2969.1|2973.4|2967.4|3
1625122910000|2021-07-01 07:01:50|2974.5|2968.5|2978.9|2972.9|2978.9|2972.9|2974.3|2968.3|4
1625122920000|2021-07-01 07:02:00|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1625122930000|2021-07-01 07:02:10|2978.4|2972.4|2981.9|2975.9|2981.9|2975.9|2978.4|2972.4|5
1625122940000|2021-07-01 07:02:20|2981.6|2975.6|2981.1|2975.1|2981.6|2975.6|2981.1|2975.1|2
1625122960000|2021-07-01 07:02:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625122980000|2021-07-01 07:03:00|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|3
1625122990000|2021-07-01 07:03:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625123030000|2021-07-01 07:03:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625123050000|2021-07-01 07:04:10|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1625123060000|2021-07-01 07:04:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1625123090000|2021-07-01 07:04:50|2980.9|2974.9|2981.9|2975.9|2981.9|2975.9|2980.9|2974.9|2
1625123120000|2021-07-01 07:05:20|2982|2976|2981.4|2975.4|2982.3|2976.3|2981.4|2975.4|5
1625123140000|2021-07-01 07:05:40|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1625123150000|2021-07-01 07:05:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1625123170000|2021-07-01 07:06:10|2980.1|2974.1|2979.9|2973.9|2980.1|2974.1|2979.9|2973.9|2
1625123190000|2021-07-01 07:06:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625123210000|2021-07-01 07:06:50|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1625123220000|2021-07-01 07:07:00|2979|2973|2978.9|2972.9|2979|2973|2978.6|2972.6|3
1625123240000|2021-07-01 07:07:20|2979.3|2973.3|2980.8|2974.8|2980.8|2974.8|2979.3|2973.3|3
1625123250000|2021-07-01 07:07:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1625123270000|2021-07-01 07:07:50|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1625123280000|2021-07-01 07:08:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625123290000|2021-07-01 07:08:10|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1625123300000|2021-07-01 07:08:20|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1625123310000|2021-07-01 07:08:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625123330000|2021-07-01 07:08:50|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1625123340000|2021-07-01 07:09:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625123350000|2021-07-01 07:09:10|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625123360000|2021-07-01 07:09:20|2979.5|2973.5|2979.6|2973.6|2979.6|2973.6|2979.5|2973.5|2
1625123370000|2021-07-01 07:09:30|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1625123380000|2021-07-01 07:09:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625123390000|2021-07-01 07:09:50|2978.4|2972.4|2978|2972|2978.4|2972.4|2978|2972|4
1625123400000|2021-07-01 07:10:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625123410000|2021-07-01 07:10:10|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2976.5|2970.5|3
1625123430000|2021-07-01 07:10:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625123440000|2021-07-01 07:10:40|2976.6|2970.6|2977.4|2971.4|2977.4|2971.4|2976.6|2970.6|2
1625123460000|2021-07-01 07:11:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1625123490000|2021-07-01 07:11:30|2978.1|2972.1|2979.3|2973.3|2979.3|2973.3|2978.1|2972.1|2
1625123500000|2021-07-01 07:11:40|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1625123510000|2021-07-01 07:11:50|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625123520000|2021-07-01 07:12:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625123560000|2021-07-01 07:12:40|2979.3|2973.3|2979.4|2973.4|2979.4|2973.4|2979.3|2973.3|2
1625123570000|2021-07-01 07:12:50|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|2
1625123590000|2021-07-01 07:13:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1625123620000|2021-07-01 07:13:40|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|2
1625123640000|2021-07-01 07:14:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625123650000|2021-07-01 07:14:10|2978.6|2972.6|2979|2973|2979|2973|2978.6|2972.6|2
1625123680000|2021-07-01 07:14:40|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1625123690000|2021-07-01 07:14:50|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625123710000|2021-07-01 07:15:10|2980|2974|2980.8|2974.8|2980.8|2974.8|2980|2974|4
1625123720000|2021-07-01 07:15:20|2981|2975|2982|2976|2982|2976|2981|2975|5
1625123730000|2021-07-01 07:15:30|2981.8|2975.8|2982|2976|2982.3|2976.3|2981.4|2975.4|5
1625123740000|2021-07-01 07:15:40|2981.8|2975.8|2982|2976|2982.5|2976.5|2981.8|2975.8|4
1625123750000|2021-07-01 07:15:50|2982.3|2976.3|2982|2976|2982.5|2976.5|2981.8|2975.8|6
1625123790000|2021-07-01 07:16:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1625123800000|2021-07-01 07:16:40|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1625123810000|2021-07-01 07:16:50|2981.5|2975.5|2982.3|2976.3|2982.3|2976.3|2981.5|2975.5|4
1625123820000|2021-07-01 07:17:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1625123830000|2021-07-01 07:17:10|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|2
1625123840000|2021-07-01 07:17:20|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1625123850000|2021-07-01 07:17:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1625123870000|2021-07-01 07:17:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1625123880000|2021-07-01 07:18:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625123890000|2021-07-01 07:18:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1625123900000|2021-07-01 07:18:20|2982.4|2976.4|2982|2976|2982.4|2976.4|2981.8|2975.8|4
1625123910000|2021-07-01 07:18:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625123930000|2021-07-01 07:18:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1625123940000|2021-07-01 07:19:00|2982.3|2976.3|2982.4|2976.4|2982.9|2976.9|2982.1|2976.1|6
1625123970000|2021-07-01 07:19:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1625123980000|2021-07-01 07:19:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625124000000|2021-07-01 07:20:00|2981.6|2975.6|2982.4|2976.4|2982.6|2976.6|2981.6|2975.6|5
1625124020000|2021-07-01 07:20:20|2982.1|2976.1|2981.3|2975.3|2982.1|2976.1|2981.3|2975.3|2
1625124030000|2021-07-01 07:20:30|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1625124060000|2021-07-01 07:21:00|2981.4|2975.4|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|3
1625124070000|2021-07-01 07:21:10|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1625124080000|2021-07-01 07:21:20|2982.1|2976.1|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|4
1625124090000|2021-07-01 07:21:30|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1625124100000|2021-07-01 07:21:40|2982.4|2976.4|2982.5|2976.5|2982.5|2976.5|2982.4|2976.4|2
1625124110000|2021-07-01 07:21:50|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1625124120000|2021-07-01 07:22:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1625124130000|2021-07-01 07:22:10|2983.6|2977.6|2983.8|2977.8|2983.8|2977.8|2983.6|2977.6|2
1625124150000|2021-07-01 07:22:30|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|4
1625124190000|2021-07-01 07:23:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625124200000|2021-07-01 07:23:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1625124210000|2021-07-01 07:23:30|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|2
1625124230000|2021-07-01 07:23:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1625124250000|2021-07-01 07:24:10|2983.9|2977.9|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|2
1625124270000|2021-07-01 07:24:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1625124290000|2021-07-01 07:24:50|2983.9|2977.9|2983.5|2977.5|2983.9|2977.9|2983.5|2977.5|2
1625124310000|2021-07-01 07:25:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1625124320000|2021-07-01 07:25:20|2984.1|2978.1|2984.6|2978.6|2984.6|2978.6|2984.1|2978.1|2
1625124330000|2021-07-01 07:25:30|2984.4|2978.4|2984|2978|2984.4|2978.4|2983.6|2977.6|3
1625124370000|2021-07-01 07:26:10|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1625124410000|2021-07-01 07:26:50|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1625124420000|2021-07-01 07:27:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1625124430000|2021-07-01 07:27:10|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|2
1625124450000|2021-07-01 07:27:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1625124460000|2021-07-01 07:27:40|2986.4|2980.4|2987|2981|2987|2981|2986.4|2980.4|4
1625124500000|2021-07-01 07:28:20|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1625124520000|2021-07-01 07:28:40|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1625124530000|2021-07-01 07:28:50|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1625124540000|2021-07-01 07:29:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1625124550000|2021-07-01 07:29:10|2986.5|2980.5|2986.9|2980.9|2986.9|2980.9|2986.1|2980.1|3
1625124560000|2021-07-01 07:29:20|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1625124590000|2021-07-01 07:29:50|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1625124610000|2021-07-01 07:30:10|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|2987.1|2981.1|1
1625124630000|2021-07-01 07:30:30|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1625124660000|2021-07-01 07:31:00|2986.6|2980.6|2986.4|2980.4|2986.6|2980.6|2986.4|2980.4|2
1625124670000|2021-07-01 07:31:10|2986.6|2980.6|2986.4|2980.4|2986.9|2980.9|2986.4|2980.4|4
1625124680000|2021-07-01 07:31:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|6
1625124690000|2021-07-01 07:31:30|2986|2980|2986.9|2980.9|2986.9|2980.9|2985.8|2979.8|4
1625124700000|2021-07-01 07:31:40|2987.3|2981.3|2987.4|2981.4|2987.4|2981.4|2987.3|2981.3|2
1625124710000|2021-07-01 07:31:50|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1625124760000|2021-07-01 07:32:40|2987.1|2981.1|2987.4|2981.4|2987.4|2981.4|2987.1|2981.1|2
1625124770000|2021-07-01 07:32:50|2987.1|2981.1|2985.9|2979.9|2987.1|2981.1|2985.9|2979.9|3
1625124780000|2021-07-01 07:33:00|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1625124790000|2021-07-01 07:33:10|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986|2980|3
1625124800000|2021-07-01 07:33:20|2986.4|2980.4|2987.4|2981.4|2987.4|2981.4|2986.4|2980.4|4
1625124810000|2021-07-01 07:33:30|2986.8|2980.8|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|3
1625124830000|2021-07-01 07:33:50|2987.4|2981.4|2988.1|2982.1|2988.4|2982.4|2987.4|2981.4|4
1625124850000|2021-07-01 07:34:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.1|2982.1|3
1625124880000|2021-07-01 07:34:40|2988.6|2982.6|2988.1|2982.1|2988.6|2982.6|2988.1|2982.1|3
1625124890000|2021-07-01 07:34:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1625124910000|2021-07-01 07:35:10|2988.1|2982.1|2988.4|2982.4|2988.4|2982.4|2987.9|2981.9|3
1625124940000|2021-07-01 07:35:40|2988.3|2982.3|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|2
1625124960000|2021-07-01 07:36:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1625125010000|2021-07-01 07:36:50|2988.4|2982.4|2988.1|2982.1|2988.4|2982.4|2988.1|2982.1|2
1625125020000|2021-07-01 07:37:00|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|2987.9|2981.9|1
1625125030000|2021-07-01 07:37:10|2988.3|2982.3|2988.4|2982.4|2988.4|2982.4|2988.3|2982.3|2
1625125050000|2021-07-01 07:37:30|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1625125060000|2021-07-01 07:37:40|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1625125070000|2021-07-01 07:37:50|2987.1|2981.1|2987.8|2981.8|2987.8|2981.8|2986.9|2980.9|6
1625125080000|2021-07-01 07:38:00|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1625125090000|2021-07-01 07:38:10|2988|2982|2987.3|2981.3|2988|2982|2987.3|2981.3|3
1625125100000|2021-07-01 07:38:20|2987|2981|2987.1|2981.1|2987.1|2981.1|2986.8|2980.8|3
1625125120000|2021-07-01 07:38:40|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1625125130000|2021-07-01 07:38:50|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1625125140000|2021-07-01 07:39:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1625125150000|2021-07-01 07:39:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1625125160000|2021-07-01 07:39:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1625125170000|2021-07-01 07:39:30|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1625125180000|2021-07-01 07:39:40|2985.5|2979.5|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|3
1625125210000|2021-07-01 07:40:10|2985.9|2979.9|2985.8|2979.8|2986.6|2980.6|2985.8|2979.8|4
1625125220000|2021-07-01 07:40:20|2985.6|2979.6|2985|2979|2985.6|2979.6|2984.8|2978.8|5
1625125240000|2021-07-01 07:40:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1625125250000|2021-07-01 07:40:50|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|3
1625125260000|2021-07-01 07:41:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1625125270000|2021-07-01 07:41:10|2984.1|2978.1|2985.1|2979.1|2985.1|2979.1|2984.1|2978.1|4
1625125280000|2021-07-01 07:41:20|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1625125290000|2021-07-01 07:41:30|2984.6|2978.6|2984.4|2978.4|2984.8|2978.8|2984.4|2978.4|4
1625125300000|2021-07-01 07:41:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625125310000|2021-07-01 07:41:50|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1625125350000|2021-07-01 07:42:30|2983.9|2977.9|2984.9|2978.9|2984.9|2978.9|2983.9|2977.9|3
1625125360000|2021-07-01 07:42:40|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1625125370000|2021-07-01 07:42:50|2984.6|2978.6|2985.3|2979.3|2985.3|2979.3|2984.6|2978.6|3
1625125420000|2021-07-01 07:43:40|2985.6|2979.6|2985|2979|2986.5|2980.5|2984.6|2978.6|4
1625125450000|2021-07-01 07:44:10|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1625125460000|2021-07-01 07:44:20|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1625125470000|2021-07-01 07:44:30|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1625125490000|2021-07-01 07:44:50|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1625125500000|2021-07-01 07:45:00|2985.1|2979.1|2985.6|2979.6|2985.6|2979.6|2985.1|2979.1|3
1625125510000|2021-07-01 07:45:10|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|2
1625125550000|2021-07-01 07:45:50|2985|2979|2985|2979|2985|2979|2984.8|2978.8|3
1625125560000|2021-07-01 07:46:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625125570000|2021-07-01 07:46:10|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|2
1625125580000|2021-07-01 07:46:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625125590000|2021-07-01 07:46:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625125650000|2021-07-01 07:47:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1625125660000|2021-07-01 07:47:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1625125670000|2021-07-01 07:47:50|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625125730000|2021-07-01 07:48:50|2984.4|2978.4|2982.8|2976.8|2984.4|2978.4|2982.8|2976.8|4
1625125740000|2021-07-01 07:49:00|2982.4|2976.4|2983.3|2977.3|2983.4|2977.4|2982.3|2976.3|6
1625125760000|2021-07-01 07:49:20|2983.5|2977.5|2982.5|2976.5|2983.5|2977.5|2982.5|2976.5|3
1625125840000|2021-07-01 07:50:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1625125850000|2021-07-01 07:50:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625125900000|2021-07-01 07:51:40|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|2
1625125910000|2021-07-01 07:51:50|2981.8|2975.8|2981.1|2975.1|2981.8|2975.8|2981.1|2975.1|2
1625125920000|2021-07-01 07:52:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625125960000|2021-07-01 07:52:40|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|2
1625125970000|2021-07-01 07:52:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1625125980000|2021-07-01 07:53:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625126020000|2021-07-01 07:53:40|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1625126070000|2021-07-01 07:54:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625126120000|2021-07-01 07:55:20|2980.4|2974.4|2979.3|2973.3|2980.4|2974.4|2979.3|2973.3|4
1625126130000|2021-07-01 07:55:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625126140000|2021-07-01 07:55:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1625126160000|2021-07-01 07:56:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1625126170000|2021-07-01 07:56:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1625126180000|2021-07-01 07:56:20|2978.8|2972.8|2978.6|2972.6|2978.8|2972.8|2978.6|2972.6|2
1625126230000|2021-07-01 07:57:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625126250000|2021-07-01 07:57:30|2979.6|2973.6|2979.8|2973.8|2979.8|2973.8|2979.6|2973.6|2
1625126260000|2021-07-01 07:57:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625126270000|2021-07-01 07:57:50|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|2
1625126280000|2021-07-01 07:58:00|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1625126290000|2021-07-01 07:58:10|2979|2973|2979.9|2973.9|2979.9|2973.9|2979|2973|4
1625126300000|2021-07-01 07:58:20|2980.3|2974.3|2980.3|2974.3|2980.8|2974.8|2979.9|2973.9|5
1625126310000|2021-07-01 07:58:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1625126340000|2021-07-01 07:59:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1625126370000|2021-07-01 07:59:30|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1625126380000|2021-07-01 07:59:40|2980.1|2974.1|2980.9|2974.9|2981|2975|2980.1|2974.1|5
1625126410000|2021-07-01 08:00:10|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|3
1625126420000|2021-07-01 08:00:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625126430000|2021-07-01 08:00:30|2982.1|2976.1|2980.9|2974.9|2982.1|2976.1|2980.9|2974.9|2
1625126450000|2021-07-01 08:00:50|2981.3|2975.3|2982.5|2976.5|2982.5|2976.5|2981.3|2975.3|5
1625126470000|2021-07-01 08:01:10|2982.9|2976.9|2982.6|2976.6|2982.9|2976.9|2982.6|2976.6|2
1625126490000|2021-07-01 08:01:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625126500000|2021-07-01 08:01:40|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.5|2975.5|2
1625126540000|2021-07-01 08:02:20|2981.8|2975.8|2982.5|2976.5|2982.5|2976.5|2981.8|2975.8|2
1625126550000|2021-07-01 08:02:30|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|3
1625126560000|2021-07-01 08:02:40|2982.1|2976.1|2981.3|2975.3|2982.1|2976.1|2981.3|2975.3|2
1625126580000|2021-07-01 08:03:00|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|2
1625126590000|2021-07-01 08:03:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|3
1625126600000|2021-07-01 08:03:20|2982.9|2976.9|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|3
1625126620000|2021-07-01 08:03:40|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|3
1625126640000|2021-07-01 08:04:00|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|2
1625126660000|2021-07-01 08:04:20|2983.5|2977.5|2984.3|2978.3|2984.3|2978.3|2983.5|2977.5|2
1625126680000|2021-07-01 08:04:40|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1625126690000|2021-07-01 08:04:50|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|2983.9|2977.9|1
1625126700000|2021-07-01 08:05:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1625126710000|2021-07-01 08:05:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625126720000|2021-07-01 08:05:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625126730000|2021-07-01 08:05:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1625126760000|2021-07-01 08:06:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625126770000|2021-07-01 08:06:10|2985.8|2979.8|2985.6|2979.6|2985.8|2979.8|2985.6|2979.6|2
1625126780000|2021-07-01 08:06:20|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1625126790000|2021-07-01 08:06:30|2985.6|2979.6|2985|2979|2985.6|2979.6|2985|2979|3
1625126800000|2021-07-01 08:06:40|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|3
1625126810000|2021-07-01 08:06:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1625126840000|2021-07-01 08:07:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625126870000|2021-07-01 08:07:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1625126890000|2021-07-01 08:08:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625126900000|2021-07-01 08:08:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1625126930000|2021-07-01 08:08:50|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2984.3|2978.3|2
1625126960000|2021-07-01 08:09:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625126970000|2021-07-01 08:09:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625126980000|2021-07-01 08:09:40|2985.4|2979.4|2984.9|2978.9|2985.4|2979.4|2984.9|2978.9|2
1625127010000|2021-07-01 08:10:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625127020000|2021-07-01 08:10:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1625127030000|2021-07-01 08:10:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1625127040000|2021-07-01 08:10:40|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1625127050000|2021-07-01 08:10:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1625127060000|2021-07-01 08:11:00|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1625127070000|2021-07-01 08:11:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1625127110000|2021-07-01 08:11:50|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.8|2976.8|4
1625127120000|2021-07-01 08:12:00|2983.3|2977.3|2983.4|2977.4|2983.8|2977.8|2983.3|2977.3|4
1625127130000|2021-07-01 08:12:10|2983.5|2977.5|2983.4|2977.4|2983.5|2977.5|2983.4|2977.4|2
1625127140000|2021-07-01 08:12:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1625127150000|2021-07-01 08:12:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1625127170000|2021-07-01 08:12:50|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|3
1625127180000|2021-07-01 08:13:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625127220000|2021-07-01 08:13:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1625127260000|2021-07-01 08:14:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1625127270000|2021-07-01 08:14:30|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.3|2976.3|5
1625127280000|2021-07-01 08:14:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625127300000|2021-07-01 08:15:00|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|2
1625127340000|2021-07-01 08:15:40|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1625127350000|2021-07-01 08:15:50|2984.5|2978.5|2984.1|2978.1|2984.5|2978.5|2984.1|2978.1|2
1625127360000|2021-07-01 08:16:00|2984.4|2978.4|2984.1|2978.1|2984.4|2978.4|2984|2978|4
1625127410000|2021-07-01 08:16:50|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1625127440000|2021-07-01 08:17:20|2984.5|2978.5|2984.6|2978.6|2984.9|2978.9|2984.5|2978.5|4
1625127450000|2021-07-01 08:17:30|2984.5|2978.5|2984.6|2978.6|2984.6|2978.6|2984.5|2978.5|4
1625127460000|2021-07-01 08:17:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1625127470000|2021-07-01 08:17:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1625127490000|2021-07-01 08:18:10|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|3
1625127500000|2021-07-01 08:18:20|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1625127510000|2021-07-01 08:18:30|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1625127530000|2021-07-01 08:18:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1625127540000|2021-07-01 08:19:00|2985.3|2979.3|2985.1|2979.1|2985.6|2979.6|2985.1|2979.1|3
1625127550000|2021-07-01 08:19:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1625127560000|2021-07-01 08:19:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1625127570000|2021-07-01 08:19:30|2984.8|2978.8|2984.9|2978.9|2985.1|2979.1|2984.8|2978.8|3
1625127620000|2021-07-01 08:20:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1625127630000|2021-07-01 08:20:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1625127640000|2021-07-01 08:20:40|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|3
1625127650000|2021-07-01 08:20:50|2984.3|2978.3|2984.6|2978.6|2984.6|2978.6|2984.3|2978.3|3
1625127660000|2021-07-01 08:21:00|2984.9|2978.9|2985.1|2979.1|2985.3|2979.3|2984.9|2978.9|3
1625127690000|2021-07-01 08:21:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1625127700000|2021-07-01 08:21:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1625127720000|2021-07-01 08:22:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985|2979|3
1625127730000|2021-07-01 08:22:10|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|2
1625127760000|2021-07-01 08:22:40|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|2985.6|2979.6|1
1625127770000|2021-07-01 08:22:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1625127780000|2021-07-01 08:23:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625127790000|2021-07-01 08:23:10|2984.9|2978.9|2984.3|2978.3|2984.9|2978.9|2984.3|2978.3|3
1625127800000|2021-07-01 08:23:20|2984.6|2978.6|2984.5|2978.5|2985|2979|2984.5|2978.5|3
1625127810000|2021-07-01 08:23:30|2984.3|2978.3|2984.1|2978.1|2984.3|2978.3|2984.1|2978.1|2
1625127830000|2021-07-01 08:23:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625127840000|2021-07-01 08:24:00|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1625127850000|2021-07-01 08:24:10|2984.4|2978.4|2984.5|2978.5|2984.8|2978.8|2984.4|2978.4|3
1625127860000|2021-07-01 08:24:20|2984.8|2978.8|2984.6|2978.6|2984.8|2978.8|2984.6|2978.6|2
1625127890000|2021-07-01 08:24:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625127900000|2021-07-01 08:25:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625127920000|2021-07-01 08:25:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625127930000|2021-07-01 08:25:30|2984|2978|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|3
1625127940000|2021-07-01 08:25:40|2985.6|2979.6|2986|2980|2986|2980|2985.6|2979.6|2
1625127960000|2021-07-01 08:26:00|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|2
1625128000000|2021-07-01 08:26:40|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1625128010000|2021-07-01 08:26:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1625128020000|2021-07-01 08:27:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1625128030000|2021-07-01 08:27:10|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1625128040000|2021-07-01 08:27:20|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1625128050000|2021-07-01 08:27:30|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1625128060000|2021-07-01 08:27:40|2987.9|2981.9|2986.8|2980.8|2987.9|2981.9|2986.8|2980.8|3
1625128120000|2021-07-01 08:28:40|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.5|2980.5|2
1625128150000|2021-07-01 08:29:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625128170000|2021-07-01 08:29:30|2986.6|2980.6|2986.5|2980.5|2986.6|2980.6|2986.5|2980.5|2
1625128190000|2021-07-01 08:29:50|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|2
1625128200000|2021-07-01 08:30:00|2985.8|2979.8|2985.9|2979.9|2986.1|2980.1|2985.8|2979.8|3
1625128260000|2021-07-01 08:31:00|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.1|2978.1|3
1625128280000|2021-07-01 08:31:20|2984.1|2978.1|2985.1|2979.1|2985.1|2979.1|2984.1|2978.1|4
1625128290000|2021-07-01 08:31:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625128300000|2021-07-01 08:31:40|2985.4|2979.4|2985.3|2979.3|2985.4|2979.4|2985.3|2979.3|2
1625128320000|2021-07-01 08:32:00|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1625128330000|2021-07-01 08:32:10|2985|2979|2985.1|2979.1|2985.1|2979.1|2985|2979|2
1625128340000|2021-07-01 08:32:20|2985|2979|2984.6|2978.6|2985|2979|2984.3|2978.3|4
1625128350000|2021-07-01 08:32:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625128360000|2021-07-01 08:32:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|5
1625128390000|2021-07-01 08:33:10|2983.8|2977.8|2983.6|2977.6|2983.8|2977.8|2983.3|2977.3|6
1625128430000|2021-07-01 08:33:50|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|2
1625128440000|2021-07-01 08:34:00|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1625128460000|2021-07-01 08:34:20|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.4|2975.4|4
1625128470000|2021-07-01 08:34:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625128480000|2021-07-01 08:34:40|2982|2976|2981.1|2975.1|2982|2976|2981.1|2975.1|5
1625128490000|2021-07-01 08:34:50|2980.8|2974.8|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|2
1625128500000|2021-07-01 08:35:00|2981.6|2975.6|2981.3|2975.3|2981.6|2975.6|2981.3|2975.3|3
1625128510000|2021-07-01 08:35:10|2981.5|2975.5|2980.9|2974.9|2981.5|2975.5|2980.9|2974.9|3
1625128520000|2021-07-01 08:35:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1625128560000|2021-07-01 08:36:00|2980.9|2974.9|2980.1|2974.1|2980.9|2974.9|2980.1|2974.1|2
1625128570000|2021-07-01 08:36:10|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1625128580000|2021-07-01 08:36:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1625128590000|2021-07-01 08:36:30|2980.4|2974.4|2980.6|2974.6|2980.6|2974.6|2980.4|2974.4|2
1625128600000|2021-07-01 08:36:40|2980.5|2974.5|2980.1|2974.1|2980.5|2974.5|2979.9|2973.9|4
1625128610000|2021-07-01 08:36:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625128630000|2021-07-01 08:37:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625128640000|2021-07-01 08:37:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1625128650000|2021-07-01 08:37:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625128680000|2021-07-01 08:38:00|2979.4|2973.4|2979.5|2973.5|2979.5|2973.5|2979.4|2973.4|2
1625128720000|2021-07-01 08:38:40|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1625128740000|2021-07-01 08:39:00|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1625128760000|2021-07-01 08:39:20|2978.9|2972.9|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|2
1625128770000|2021-07-01 08:39:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1625128780000|2021-07-01 08:39:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625128800000|2021-07-01 08:40:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1625128830000|2021-07-01 08:40:30|2978.6|2972.6|2976.6|2970.6|2978.6|2972.6|2976.6|2970.6|2
1625128840000|2021-07-01 08:40:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|3
1625128850000|2021-07-01 08:40:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625128860000|2021-07-01 08:41:00|2975.8|2969.8|2976.4|2970.4|2976.8|2970.8|2975.8|2969.8|6
1625128870000|2021-07-01 08:41:10|2976|2970|2976|2970|2976|2970|2975.8|2969.8|5
1625128880000|2021-07-01 08:41:20|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1625128890000|2021-07-01 08:41:30|2975.6|2969.6|2976.4|2970.4|2976.4|2970.4|2975.6|2969.6|4
1625128900000|2021-07-01 08:41:40|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|2
1625128920000|2021-07-01 08:42:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625128930000|2021-07-01 08:42:10|2975.8|2969.8|2976.6|2970.6|2976.6|2970.6|2975.8|2969.8|4
1625128950000|2021-07-01 08:42:30|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.3|2970.3|6
1625128960000|2021-07-01 08:42:40|2977|2971|2976.9|2970.9|2977|2971|2976.9|2970.9|2
1625128970000|2021-07-01 08:42:50|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1625129000000|2021-07-01 08:43:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1625129010000|2021-07-01 08:43:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1625129020000|2021-07-01 08:43:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625129030000|2021-07-01 08:43:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625129040000|2021-07-01 08:44:00|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|3
1625129060000|2021-07-01 08:44:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625129070000|2021-07-01 08:44:30|2975.9|2969.9|2975.9|2969.9|2976.3|2970.3|2975.9|2969.9|3
1625129100000|2021-07-01 08:45:00|2975.8|2969.8|2975.9|2969.9|2975.9|2969.9|2975.8|2969.8|2
1625129110000|2021-07-01 08:45:10|2975.6|2969.6|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|2
1625129120000|2021-07-01 08:45:20|2975.6|2969.6|2976.5|2970.5|2976.8|2970.8|2975.6|2969.6|4
1625129130000|2021-07-01 08:45:30|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1625129140000|2021-07-01 08:45:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625129150000|2021-07-01 08:45:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976|2970|3
1625129160000|2021-07-01 08:46:00|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1625129170000|2021-07-01 08:46:10|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|2
1625129180000|2021-07-01 08:46:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1625129190000|2021-07-01 08:46:30|2976.1|2970.1|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|2
1625129210000|2021-07-01 08:46:50|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625129250000|2021-07-01 08:47:30|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|2
1625129260000|2021-07-01 08:47:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|5
1625129270000|2021-07-01 08:47:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625129280000|2021-07-01 08:48:00|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1625129320000|2021-07-01 08:48:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1625129440000|2021-07-01 08:50:40|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1625129460000|2021-07-01 08:51:00|2974.4|2968.4|2973.9|2967.9|2974.4|2968.4|2973.9|2967.9|2
1625129480000|2021-07-01 08:51:20|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|2
1625129490000|2021-07-01 08:51:30|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1625129510000|2021-07-01 08:51:50|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1625129530000|2021-07-01 08:52:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625129550000|2021-07-01 08:52:30|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1625129580000|2021-07-01 08:53:00|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1625129590000|2021-07-01 08:53:10|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625129630000|2021-07-01 08:53:50|2973.6|2967.6|2971.4|2965.4|2973.6|2967.6|2971.4|2965.4|5
1625129640000|2021-07-01 08:54:00|2971.1|2965.1|2972|2966|2972|2966|2971.1|2965.1|3
1625129650000|2021-07-01 08:54:10|2971.6|2965.6|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1625129670000|2021-07-01 08:54:30|2971.3|2965.3|2970.9|2964.9|2971.3|2965.3|2970.9|2964.9|2
1625129680000|2021-07-01 08:54:40|2971.3|2965.3|2972.4|2966.4|2972.4|2966.4|2971.3|2965.3|2
1625129700000|2021-07-01 08:55:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625129710000|2021-07-01 08:55:10|2970.9|2964.9|2972|2966|2972|2966|2970.8|2964.8|4
1625129730000|2021-07-01 08:55:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625129740000|2021-07-01 08:55:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1625129780000|2021-07-01 08:56:20|2971.9|2965.9|2971.8|2965.8|2971.9|2965.9|2971.6|2965.6|3
1625129800000|2021-07-01 08:56:40|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.3|2965.3|3
1625129820000|2021-07-01 08:57:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1625129840000|2021-07-01 08:57:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625129850000|2021-07-01 08:57:30|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|2
1625129860000|2021-07-01 08:57:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625129880000|2021-07-01 08:58:00|2970.9|2964.9|2969.6|2963.6|2971.1|2965.1|2969.6|2963.6|5
1625129890000|2021-07-01 08:58:10|2969.4|2963.4|2970.4|2964.4|2970.4|2964.4|2969.1|2963.1|4
1625129900000|2021-07-01 08:58:20|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|2
1625129910000|2021-07-01 08:58:30|2970.1|2964.1|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|2
1625129920000|2021-07-01 08:58:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1625129940000|2021-07-01 08:59:00|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1625129960000|2021-07-01 08:59:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1625129970000|2021-07-01 08:59:30|2969.9|2963.9|2969.4|2963.4|2969.9|2963.9|2969.4|2963.4|2
1625130020000|2021-07-01 09:00:20|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625130030000|2021-07-01 09:00:30|2966.9|2960.9|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|3
1625130040000|2021-07-01 09:00:40|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1625130060000|2021-07-01 09:01:00|2966.4|2960.4|2965.9|2959.9|2966.4|2960.4|2965.9|2959.9|2
1625130070000|2021-07-01 09:01:10|2965.6|2959.6|2965.1|2959.1|2965.6|2959.6|2965.1|2959.1|2
1625130080000|2021-07-01 09:01:20|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625130100000|2021-07-01 09:01:40|2965.1|2959.1|2965.9|2959.9|2965.9|2959.9|2965.1|2959.1|3
1625130120000|2021-07-01 09:02:00|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|2
1625130130000|2021-07-01 09:02:10|2965.9|2959.9|2965.3|2959.3|2965.9|2959.9|2965.3|2959.3|2
1625130150000|2021-07-01 09:02:30|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1625130160000|2021-07-01 09:02:40|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1625130180000|2021-07-01 09:03:00|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1625130190000|2021-07-01 09:03:10|2965.6|2959.6|2965.8|2959.8|2966.1|2960.1|2965.4|2959.4|5
1625130210000|2021-07-01 09:03:30|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|5
1625130230000|2021-07-01 09:03:50|2967.1|2961.1|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|2
1625130250000|2021-07-01 09:04:10|2966.1|2960.1|2966.9|2960.9|2966.9|2960.9|2965.3|2959.3|6
1625130260000|2021-07-01 09:04:20|2966.6|2960.6|2967.1|2961.1|2967.1|2961.1|2966.6|2960.6|2
1625130270000|2021-07-01 09:04:30|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1625130280000|2021-07-01 09:04:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625130290000|2021-07-01 09:04:50|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1625130300000|2021-07-01 09:05:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625130310000|2021-07-01 09:05:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625130320000|2021-07-01 09:05:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625130330000|2021-07-01 09:05:30|2966.6|2960.6|2966.1|2960.1|2966.6|2960.6|2966.1|2960.1|2
1625130370000|2021-07-01 09:06:10|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|2
1625130410000|2021-07-01 09:06:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625130420000|2021-07-01 09:07:00|2965|2959|2964.6|2958.6|2965|2959|2964.6|2958.6|2
1625130450000|2021-07-01 09:07:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625130460000|2021-07-01 09:07:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|3
1625130470000|2021-07-01 09:07:50|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625130480000|2021-07-01 09:08:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|3
1625130490000|2021-07-01 09:08:10|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|2
1625130560000|2021-07-01 09:09:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625130570000|2021-07-01 09:09:30|2964.6|2958.6|2964.9|2958.9|2964.9|2958.9|2964.6|2958.6|2
1625130590000|2021-07-01 09:09:50|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1625130600000|2021-07-01 09:10:00|2965.1|2959.1|2964.1|2958.1|2965.1|2959.1|2963.8|2957.8|3
1625130620000|2021-07-01 09:10:20|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1625130640000|2021-07-01 09:10:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625130650000|2021-07-01 09:10:50|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1625130660000|2021-07-01 09:11:00|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.6|2954.6|2
1625130680000|2021-07-01 09:11:20|2960.5|2954.5|2960.1|2954.1|2960.5|2954.5|2960.1|2954.1|3
1625130690000|2021-07-01 09:11:30|2960.8|2954.8|2961.6|2955.6|2961.6|2955.6|2960.3|2954.3|8
1625130710000|2021-07-01 09:11:50|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625130720000|2021-07-01 09:12:00|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961.1|2955.1|4
1625130730000|2021-07-01 09:12:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625130750000|2021-07-01 09:12:30|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.3|2955.3|3
1625130760000|2021-07-01 09:12:40|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1625130770000|2021-07-01 09:12:50|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1625130780000|2021-07-01 09:13:00|2961.6|2955.6|2961.6|2955.6|2962|2956|2961.3|2955.3|5
1625130790000|2021-07-01 09:13:10|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.3|2955.3|10
1625130800000|2021-07-01 09:13:20|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2961.9|2955.9|5
1625130810000|2021-07-01 09:13:30|2962.5|2956.5|2963|2957|2963|2957|2962.4|2956.4|5
1625130820000|2021-07-01 09:13:40|2963.3|2957.3|2963.9|2957.9|2963.9|2957.9|2963.3|2957.3|4
1625130840000|2021-07-01 09:14:00|2964.3|2958.3|2964.1|2958.1|2964.3|2958.3|2964.1|2958.1|2
1625130850000|2021-07-01 09:14:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625130860000|2021-07-01 09:14:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625130870000|2021-07-01 09:14:30|2965.1|2959.1|2964.6|2958.6|2965.1|2959.1|2964.4|2958.4|4
1625130890000|2021-07-01 09:14:50|2964.3|2958.3|2964.1|2958.1|2964.3|2958.3|2964.1|2958.1|2
1625130900000|2021-07-01 09:15:00|2963.9|2957.9|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|4
1625130910000|2021-07-01 09:15:10|2963.9|2957.9|2963.3|2957.3|2963.9|2957.9|2963.3|2957.3|2
1625130920000|2021-07-01 09:15:20|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625130930000|2021-07-01 09:15:30|2962.6|2956.6|2961.6|2955.6|2962.6|2956.6|2960.3|2954.3|4
1625130940000|2021-07-01 09:15:40|2961.1|2955.1|2960.1|2954.1|2961.1|2955.1|2960.1|2954.1|4
1625130950000|2021-07-01 09:15:50|2959.9|2953.9|2960.3|2954.3|2960.3|2954.3|2959.9|2953.9|2
1625130960000|2021-07-01 09:16:00|2960.8|2954.8|2961|2955|2961.5|2955.5|2960.5|2954.5|6
1625130970000|2021-07-01 09:16:10|2961.6|2955.6|2960.9|2954.9|2961.6|2955.6|2960.6|2954.6|10
1625130980000|2021-07-01 09:16:20|2961.3|2955.3|2960.4|2954.4|2961.3|2955.3|2960.1|2954.1|5
1625130990000|2021-07-01 09:16:30|2959.9|2953.9|2959.3|2953.3|2959.9|2953.9|2959.3|2953.3|2
1625131000000|2021-07-01 09:16:40|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|2
1625131010000|2021-07-01 09:16:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1625131020000|2021-07-01 09:17:00|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1625131030000|2021-07-01 09:17:10|2959.5|2953.5|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|4
1625131040000|2021-07-01 09:17:20|2959.4|2953.4|2959|2953|2959.4|2953.4|2959|2953|2
1625131050000|2021-07-01 09:17:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625131070000|2021-07-01 09:17:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1625131080000|2021-07-01 09:18:00|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2959.6|2953.6|2
1625131090000|2021-07-01 09:18:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625131100000|2021-07-01 09:18:20|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|3
1625131120000|2021-07-01 09:18:40|2961.5|2955.5|2962|2956|2962.1|2956.1|2961.5|2955.5|3
1625131160000|2021-07-01 09:19:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625131190000|2021-07-01 09:19:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|4
1625131200000|2021-07-01 09:20:00|2959.9|2953.9|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1625131220000|2021-07-01 09:20:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625131270000|2021-07-01 09:21:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625131280000|2021-07-01 09:21:20|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1625131290000|2021-07-01 09:21:30|2959.6|2953.6|2959.8|2953.8|2959.9|2953.9|2959.6|2953.6|4
1625131300000|2021-07-01 09:21:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1625131340000|2021-07-01 09:22:20|2959.1|2953.1|2958.3|2952.3|2959.1|2953.1|2958.3|2952.3|3
1625131350000|2021-07-01 09:22:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625131390000|2021-07-01 09:23:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2958.6|2952.6|4
1625131400000|2021-07-01 09:23:20|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2958.9|2952.9|4
1625131440000|2021-07-01 09:24:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625131460000|2021-07-01 09:24:20|2960|2954|2959.9|2953.9|2960|2954|2959.9|2953.9|2
1625131480000|2021-07-01 09:24:40|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1625131490000|2021-07-01 09:24:50|2960.8|2954.8|2961.6|2955.6|2961.6|2955.6|2960.8|2954.8|3
1625131500000|2021-07-01 09:25:00|2961.8|2955.8|2962|2956|2962.5|2956.5|2961.3|2955.3|7
1625131510000|2021-07-01 09:25:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625131520000|2021-07-01 09:25:20|2962|2956|2960.3|2954.3|2962|2956|2960.3|2954.3|2
1625131530000|2021-07-01 09:25:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625131540000|2021-07-01 09:25:40|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2959.8|2953.8|4
1625131560000|2021-07-01 09:26:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1625131580000|2021-07-01 09:26:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1625131600000|2021-07-01 09:26:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625131620000|2021-07-01 09:27:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625131630000|2021-07-01 09:27:10|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961.1|2955.1|4
1625131640000|2021-07-01 09:27:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625131650000|2021-07-01 09:27:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1625131670000|2021-07-01 09:27:50|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|3
1625131690000|2021-07-01 09:28:10|2962.3|2956.3|2962.6|2956.6|2962.6|2956.6|2962.3|2956.3|4
1625131700000|2021-07-01 09:28:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625131730000|2021-07-01 09:28:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625131770000|2021-07-01 09:29:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625131790000|2021-07-01 09:29:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625131810000|2021-07-01 09:30:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625131820000|2021-07-01 09:30:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1625131830000|2021-07-01 09:30:30|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1625131860000|2021-07-01 09:31:00|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1625131870000|2021-07-01 09:31:10|2962.4|2956.4|2962|2956|2962.4|2956.4|2962|2956|2
1625131880000|2021-07-01 09:31:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625131900000|2021-07-01 09:31:40|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625131910000|2021-07-01 09:31:50|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1625131920000|2021-07-01 09:32:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625131930000|2021-07-01 09:32:10|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625131940000|2021-07-01 09:32:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625131950000|2021-07-01 09:32:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625131960000|2021-07-01 09:32:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625131970000|2021-07-01 09:32:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.6|2955.6|4
1625131980000|2021-07-01 09:33:00|2963.1|2957.1|2964.3|2958.3|2964.3|2958.3|2963.1|2957.1|4
1625132000000|2021-07-01 09:33:20|2964.1|2958.1|2963.6|2957.6|2964.1|2958.1|2963.6|2957.6|2
1625132040000|2021-07-01 09:34:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625132060000|2021-07-01 09:34:20|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1625132070000|2021-07-01 09:34:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625132080000|2021-07-01 09:34:40|2961.4|2955.4|2962.4|2956.4|2962.4|2956.4|2961.4|2955.4|2
1625132090000|2021-07-01 09:34:50|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625132100000|2021-07-01 09:35:00|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|3
1625132120000|2021-07-01 09:35:20|2963.1|2957.1|2962.8|2956.8|2963.1|2957.1|2962.8|2956.8|2
1625132130000|2021-07-01 09:35:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1625132170000|2021-07-01 09:36:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1625132180000|2021-07-01 09:36:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625132190000|2021-07-01 09:36:30|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|2
1625132220000|2021-07-01 09:37:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1625132250000|2021-07-01 09:37:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625132260000|2021-07-01 09:37:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625132270000|2021-07-01 09:37:50|2963.4|2957.4|2963.8|2957.8|2963.8|2957.8|2963.4|2957.4|2
1625132280000|2021-07-01 09:38:00|2964.6|2958.6|2963.8|2957.8|2964.6|2958.6|2963.8|2957.8|4
1625132340000|2021-07-01 09:39:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625132360000|2021-07-01 09:39:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625132370000|2021-07-01 09:39:30|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|3
1625132420000|2021-07-01 09:40:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625132430000|2021-07-01 09:40:30|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625132450000|2021-07-01 09:40:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625132460000|2021-07-01 09:41:00|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625132510000|2021-07-01 09:41:50|2963.4|2957.4|2963.5|2957.5|2963.5|2957.5|2963.4|2957.4|2
1625132560000|2021-07-01 09:42:40|2963.3|2957.3|2963.6|2957.6|2963.6|2957.6|2963.3|2957.3|2
1625132580000|2021-07-01 09:43:00|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|3
1625132610000|2021-07-01 09:43:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625132630000|2021-07-01 09:43:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625132640000|2021-07-01 09:44:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625132650000|2021-07-01 09:44:10|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625132660000|2021-07-01 09:44:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625132670000|2021-07-01 09:44:30|2964.9|2958.9|2965|2959|2965|2959|2964.9|2958.9|2
1625132680000|2021-07-01 09:44:40|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1625132690000|2021-07-01 09:44:50|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1625132700000|2021-07-01 09:45:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625132730000|2021-07-01 09:45:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625132750000|2021-07-01 09:45:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625132760000|2021-07-01 09:46:00|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|3
1625132780000|2021-07-01 09:46:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625132800000|2021-07-01 09:46:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625132810000|2021-07-01 09:46:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625132820000|2021-07-01 09:47:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625132830000|2021-07-01 09:47:10|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625132870000|2021-07-01 09:47:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625132890000|2021-07-01 09:48:10|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1625132900000|2021-07-01 09:48:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|3
1625132970000|2021-07-01 09:49:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625133070000|2021-07-01 09:51:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625133090000|2021-07-01 09:51:30|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|3
1625133110000|2021-07-01 09:51:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625133130000|2021-07-01 09:52:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625133140000|2021-07-01 09:52:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625133170000|2021-07-01 09:52:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625133180000|2021-07-01 09:53:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625133310000|2021-07-01 09:55:10|2965|2959|2963.5|2957.5|2965|2959|2963.5|2957.5|2
1625133330000|2021-07-01 09:55:30|2963.8|2957.8|2964.1|2958.1|2964.1|2958.1|2963.8|2957.8|2
1625133360000|2021-07-01 09:56:00|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1625133380000|2021-07-01 09:56:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625133420000|2021-07-01 09:57:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625133430000|2021-07-01 09:57:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625133510000|2021-07-01 09:58:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1625133600000|2021-07-01 10:00:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625133610000|2021-07-01 10:00:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625133620000|2021-07-01 10:00:20|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1625133630000|2021-07-01 10:00:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625133660000|2021-07-01 10:01:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|2
1625133670000|2021-07-01 10:01:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625133680000|2021-07-01 10:01:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625133700000|2021-07-01 10:01:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625133720000|2021-07-01 10:02:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1625133750000|2021-07-01 10:02:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625133770000|2021-07-01 10:02:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625133780000|2021-07-01 10:03:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625133820000|2021-07-01 10:03:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625133850000|2021-07-01 10:04:10|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|2
1625133870000|2021-07-01 10:04:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625133880000|2021-07-01 10:04:40|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1625133890000|2021-07-01 10:04:50|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|2
1625133920000|2021-07-01 10:05:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1625133930000|2021-07-01 10:05:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|3
1625133950000|2021-07-01 10:05:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625133960000|2021-07-01 10:06:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625133970000|2021-07-01 10:06:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625134010000|2021-07-01 10:06:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1625134020000|2021-07-01 10:07:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2967.8|2961.8|4
1625134040000|2021-07-01 10:07:20|2968.6|2962.6|2968.1|2962.1|2968.6|2962.6|2968.1|2962.1|3
1625134080000|2021-07-01 10:08:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625134140000|2021-07-01 10:09:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625134150000|2021-07-01 10:09:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625134160000|2021-07-01 10:09:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625134180000|2021-07-01 10:09:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625134200000|2021-07-01 10:10:00|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|2
1625134210000|2021-07-01 10:10:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625134220000|2021-07-01 10:10:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625134270000|2021-07-01 10:11:10|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|2
1625134280000|2021-07-01 10:11:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625134320000|2021-07-01 10:12:00|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|2
1625134360000|2021-07-01 10:12:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625134410000|2021-07-01 10:13:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625134510000|2021-07-01 10:15:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625134660000|2021-07-01 10:17:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625134690000|2021-07-01 10:18:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1625134700000|2021-07-01 10:18:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625134710000|2021-07-01 10:18:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625134800000|2021-07-01 10:20:00|2968.9|2962.9|2970.3|2964.3|2970.3|2964.3|2968.9|2962.9|2
1625134810000|2021-07-01 10:20:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1625134820000|2021-07-01 10:20:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625134880000|2021-07-01 10:21:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1625134990000|2021-07-01 10:23:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625135010000|2021-07-01 10:23:30|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1625135030000|2021-07-01 10:23:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1625135060000|2021-07-01 10:24:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625135160000|2021-07-01 10:26:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|4
1625135230000|2021-07-01 10:27:10|2970.3|2964.3|2969.9|2963.9|2970.3|2964.3|2969.9|2963.9|3
1625135240000|2021-07-01 10:27:20|2969.6|2963.6|2969.1|2963.1|2969.6|2963.6|2969.1|2963.1|4
1625135250000|2021-07-01 10:27:30|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625135260000|2021-07-01 10:27:40|2969.8|2963.8|2969.9|2963.9|2969.9|2963.9|2969.8|2963.8|2
1625135310000|2021-07-01 10:28:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625135350000|2021-07-01 10:29:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625135380000|2021-07-01 10:29:40|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1625135410000|2021-07-01 10:30:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625135420000|2021-07-01 10:30:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625135440000|2021-07-01 10:30:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625135460000|2021-07-01 10:31:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1625135470000|2021-07-01 10:31:10|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1625135490000|2021-07-01 10:31:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1625135550000|2021-07-01 10:32:30|2969.6|2963.6|2968.9|2962.9|2969.6|2963.6|2968.9|2962.9|2
1625135560000|2021-07-01 10:32:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625135580000|2021-07-01 10:33:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625135600000|2021-07-01 10:33:20|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1625135610000|2021-07-01 10:33:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625135620000|2021-07-01 10:33:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625135670000|2021-07-01 10:34:30|2968.3|2962.3|2966.1|2960.1|2968.3|2962.3|2966.1|2960.1|4
1625135680000|2021-07-01 10:34:40|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1625135690000|2021-07-01 10:34:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625135700000|2021-07-01 10:35:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625135710000|2021-07-01 10:35:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625135720000|2021-07-01 10:35:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1625135730000|2021-07-01 10:35:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1625135740000|2021-07-01 10:35:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625135750000|2021-07-01 10:35:50|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1625135760000|2021-07-01 10:36:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625135770000|2021-07-01 10:36:10|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|6
1625135780000|2021-07-01 10:36:20|2967.4|2961.4|2967.1|2961.1|2967.4|2961.4|2967.1|2961.1|2
1625135800000|2021-07-01 10:36:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|4
1625135840000|2021-07-01 10:37:20|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1625135880000|2021-07-01 10:38:00|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1625135900000|2021-07-01 10:38:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625135940000|2021-07-01 10:39:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625135980000|2021-07-01 10:39:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625136000000|2021-07-01 10:40:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1625136030000|2021-07-01 10:40:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625136040000|2021-07-01 10:40:40|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|4
1625136050000|2021-07-01 10:40:50|2963.1|2957.1|2963.5|2957.5|2963.5|2957.5|2963.1|2957.1|3
1625136070000|2021-07-01 10:41:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625136090000|2021-07-01 10:41:30|2963|2957|2961|2955|2963|2957|2961|2955|3
1625136100000|2021-07-01 10:41:40|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1625136110000|2021-07-01 10:41:50|2959.9|2953.9|2959.9|2953.9|2960.8|2954.8|2959.9|2953.9|4
1625136120000|2021-07-01 10:42:00|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|2
1625136140000|2021-07-01 10:42:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1625136150000|2021-07-01 10:42:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1625136160000|2021-07-01 10:42:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625136190000|2021-07-01 10:43:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|2
1625136200000|2021-07-01 10:43:20|2960.8|2954.8|2960.5|2954.5|2961.3|2955.3|2960.3|2954.3|5
1625136220000|2021-07-01 10:43:40|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1625136230000|2021-07-01 10:43:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|4
1625136240000|2021-07-01 10:44:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625136250000|2021-07-01 10:44:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1625136290000|2021-07-01 10:44:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625136300000|2021-07-01 10:45:00|2960.4|2954.4|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1625136320000|2021-07-01 10:45:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625136330000|2021-07-01 10:45:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1625136370000|2021-07-01 10:46:10|2960.4|2954.4|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|2
1625136390000|2021-07-01 10:46:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1625136400000|2021-07-01 10:46:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625136420000|2021-07-01 10:47:00|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|2
1625136430000|2021-07-01 10:47:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625136450000|2021-07-01 10:47:30|2963.3|2957.3|2964.3|2958.3|2964.5|2958.5|2963.3|2957.3|5
1625136460000|2021-07-01 10:47:40|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625136470000|2021-07-01 10:47:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1625136480000|2021-07-01 10:48:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1625136520000|2021-07-01 10:48:40|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625136540000|2021-07-01 10:49:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1625136580000|2021-07-01 10:49:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625136590000|2021-07-01 10:49:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625136600000|2021-07-01 10:50:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625136610000|2021-07-01 10:50:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1625136620000|2021-07-01 10:50:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625136640000|2021-07-01 10:50:40|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|4
1625136660000|2021-07-01 10:51:00|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1625136680000|2021-07-01 10:51:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625136690000|2021-07-01 10:51:30|2962|2956|2961|2955|2962|2956|2961|2955|4
1625136710000|2021-07-01 10:51:50|2960.9|2954.9|2961.5|2955.5|2961.5|2955.5|2960.9|2954.9|3
1625136720000|2021-07-01 10:52:00|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1625136730000|2021-07-01 10:52:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625136750000|2021-07-01 10:52:30|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|3
1625136760000|2021-07-01 10:52:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625136770000|2021-07-01 10:52:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625136790000|2021-07-01 10:53:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625136800000|2021-07-01 10:53:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625136830000|2021-07-01 10:53:50|2963.3|2957.3|2965|2959|2965|2959|2963|2957|4
1625136840000|2021-07-01 10:54:00|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|2
1625136850000|2021-07-01 10:54:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625136860000|2021-07-01 10:54:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625136870000|2021-07-01 10:54:30|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1625136880000|2021-07-01 10:54:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2962.8|2956.8|4
1625136890000|2021-07-01 10:54:50|2962.8|2956.8|2962.6|2956.6|2962.8|2956.8|2962.5|2956.5|3
1625136900000|2021-07-01 10:55:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625136910000|2021-07-01 10:55:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625136940000|2021-07-01 10:55:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1625137000000|2021-07-01 10:56:40|2963.4|2957.4|2963.5|2957.5|2963.5|2957.5|2963.4|2957.4|2
1625137020000|2021-07-01 10:57:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625137030000|2021-07-01 10:57:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625137040000|2021-07-01 10:57:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1625137050000|2021-07-01 10:57:30|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625137070000|2021-07-01 10:57:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625137080000|2021-07-01 10:58:00|2962|2956|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|5
1625137090000|2021-07-01 10:58:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625137120000|2021-07-01 10:58:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625137150000|2021-07-01 10:59:10|2962.8|2956.8|2961|2955|2962.8|2956.8|2961|2955|5
1625137160000|2021-07-01 10:59:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1625137170000|2021-07-01 10:59:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1625137180000|2021-07-01 10:59:40|2959.6|2953.6|2958.8|2952.8|2959.6|2953.6|2958.8|2952.8|4
1625137190000|2021-07-01 10:59:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1625137200000|2021-07-01 11:00:00|2959.1|2953.1|2958.5|2952.5|2959.1|2953.1|2958.5|2952.5|4
1625137210000|2021-07-01 11:00:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625137220000|2021-07-01 11:00:20|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1625137230000|2021-07-01 11:00:30|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958|2952|6
1625137240000|2021-07-01 11:00:40|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|5
1625137250000|2021-07-01 11:00:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625137260000|2021-07-01 11:01:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1625137270000|2021-07-01 11:01:10|2957.1|2951.1|2958.3|2952.3|2958.3|2952.3|2957.1|2951.1|2
1625137280000|2021-07-01 11:01:20|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1625137290000|2021-07-01 11:01:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625137310000|2021-07-01 11:01:50|2957.3|2951.3|2956.6|2950.6|2957.3|2951.3|2956.6|2950.6|3
1625137330000|2021-07-01 11:02:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625137350000|2021-07-01 11:02:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1625137380000|2021-07-01 11:03:00|2955.6|2949.6|2955.8|2949.8|2955.9|2949.9|2955.6|2949.6|3
1625137390000|2021-07-01 11:03:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1625137400000|2021-07-01 11:03:20|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1625137410000|2021-07-01 11:03:30|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|3
1625137420000|2021-07-01 11:03:40|2954.6|2948.6|2955|2949|2955|2949|2954.6|2948.6|3
1625137430000|2021-07-01 11:03:50|2954.8|2948.8|2951.8|2945.8|2954.8|2948.8|2951.8|2945.8|2
1625137440000|2021-07-01 11:04:00|2951.3|2945.3|2950.5|2944.5|2951.6|2945.6|2950.5|2944.5|4
1625137450000|2021-07-01 11:04:10|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|2
1625137460000|2021-07-01 11:04:20|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1625137470000|2021-07-01 11:04:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|4
1625137480000|2021-07-01 11:04:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.9|2942.9|4
1625137500000|2021-07-01 11:05:00|2946.8|2940.8|2948.8|2942.8|2948.8|2942.8|2946.5|2940.5|5
1625137520000|2021-07-01 11:05:20|2947.3|2941.3|2947.1|2941.1|2947.3|2941.3|2945.8|2939.8|6
1625137540000|2021-07-01 11:05:40|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|2
1625137550000|2021-07-01 11:05:50|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|2
1625137560000|2021-07-01 11:06:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2947.5|2941.5|3
1625137570000|2021-07-01 11:06:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625137590000|2021-07-01 11:06:30|2948.8|2942.8|2947.5|2941.5|2949|2943|2947.5|2941.5|5
1625137600000|2021-07-01 11:06:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1625137620000|2021-07-01 11:07:00|2947.5|2941.5|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|4
1625137630000|2021-07-01 11:07:10|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1625137640000|2021-07-01 11:07:20|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625137650000|2021-07-01 11:07:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625137660000|2021-07-01 11:07:40|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625137670000|2021-07-01 11:07:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625137680000|2021-07-01 11:08:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625137690000|2021-07-01 11:08:10|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2949.5|2943.5|5
1625137700000|2021-07-01 11:08:20|2950.5|2944.5|2950|2944|2951|2945|2949.8|2943.8|5
1625137710000|2021-07-01 11:08:30|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.3|2944.3|3
1625137720000|2021-07-01 11:08:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1625137730000|2021-07-01 11:08:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1625137740000|2021-07-01 11:09:00|2951.1|2945.1|2951.4|2945.4|2951.5|2945.5|2951.1|2945.1|4
1625137750000|2021-07-01 11:09:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625137770000|2021-07-01 11:09:30|2951.5|2945.5|2952|2946|2952.1|2946.1|2951.5|2945.5|6
1625137780000|2021-07-01 11:09:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1625137790000|2021-07-01 11:09:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625137820000|2021-07-01 11:10:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625137830000|2021-07-01 11:10:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1625137840000|2021-07-01 11:10:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625137850000|2021-07-01 11:10:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625137860000|2021-07-01 11:11:00|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|2
1625137870000|2021-07-01 11:11:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1625137890000|2021-07-01 11:11:30|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1625137910000|2021-07-01 11:11:50|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1625137920000|2021-07-01 11:12:00|2952.6|2946.6|2953.1|2947.1|2953.4|2947.4|2952.6|2946.6|4
1625137930000|2021-07-01 11:12:10|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|3
1625137940000|2021-07-01 11:12:20|2953.3|2947.3|2953.6|2947.6|2953.6|2947.6|2953.3|2947.3|4
1625137950000|2021-07-01 11:12:30|2953.3|2947.3|2951.4|2945.4|2953.3|2947.3|2951.4|2945.4|5
1625137960000|2021-07-01 11:12:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625137980000|2021-07-01 11:13:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625137990000|2021-07-01 11:13:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625138000000|2021-07-01 11:13:20|2949.4|2943.4|2950|2944|2950|2944|2949.4|2943.4|3
1625138020000|2021-07-01 11:13:40|2949.8|2943.8|2948.6|2942.6|2949.8|2943.8|2948.6|2942.6|2
1625138030000|2021-07-01 11:13:50|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|4
1625138040000|2021-07-01 11:14:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.5|2943.5|5
1625138050000|2021-07-01 11:14:10|2949.5|2943.5|2948.4|2942.4|2949.8|2943.8|2948.4|2942.4|3
1625138060000|2021-07-01 11:14:20|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1625138070000|2021-07-01 11:14:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625138090000|2021-07-01 11:14:50|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625138100000|2021-07-01 11:15:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625138110000|2021-07-01 11:15:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625138120000|2021-07-01 11:15:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625138130000|2021-07-01 11:15:30|2949.1|2943.1|2949.3|2943.3|2949.3|2943.3|2949.1|2943.1|2
1625138140000|2021-07-01 11:15:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625138150000|2021-07-01 11:15:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625138160000|2021-07-01 11:16:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625138170000|2021-07-01 11:16:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1625138180000|2021-07-01 11:16:20|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|3
1625138200000|2021-07-01 11:16:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625138210000|2021-07-01 11:16:50|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1625138220000|2021-07-01 11:17:00|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1625138230000|2021-07-01 11:17:10|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1625138240000|2021-07-01 11:17:20|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625138280000|2021-07-01 11:18:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625138330000|2021-07-01 11:18:50|2947.4|2941.4|2947.5|2941.5|2947.8|2941.8|2947.4|2941.4|4
1625138360000|2021-07-01 11:19:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625138370000|2021-07-01 11:19:30|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625138380000|2021-07-01 11:19:40|2948.6|2942.6|2948.8|2942.8|2948.8|2942.8|2948.6|2942.6|2
1625138390000|2021-07-01 11:19:50|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|3
1625138440000|2021-07-01 11:20:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625138460000|2021-07-01 11:21:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625138470000|2021-07-01 11:21:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625138490000|2021-07-01 11:21:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1625138500000|2021-07-01 11:21:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625138510000|2021-07-01 11:21:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2945.6|2939.6|5
1625138520000|2021-07-01 11:22:00|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1625138550000|2021-07-01 11:22:30|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2945.6|2939.6|5
1625138560000|2021-07-01 11:22:40|2945.9|2939.9|2946|2940|2946|2940|2945.9|2939.9|2
1625138570000|2021-07-01 11:22:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625138580000|2021-07-01 11:23:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625138590000|2021-07-01 11:23:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625138600000|2021-07-01 11:23:20|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1625138620000|2021-07-01 11:23:40|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|4
1625138650000|2021-07-01 11:24:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625138660000|2021-07-01 11:24:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625138670000|2021-07-01 11:24:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625138710000|2021-07-01 11:25:10|2949|2943|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|5
1625138720000|2021-07-01 11:25:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625138730000|2021-07-01 11:25:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625138750000|2021-07-01 11:25:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625138760000|2021-07-01 11:26:00|2949.3|2943.3|2949|2943|2949.5|2943.5|2949|2943|4
1625138770000|2021-07-01 11:26:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625138790000|2021-07-01 11:26:30|2949.3|2943.3|2949|2943|2949.5|2943.5|2949|2943|4
1625138800000|2021-07-01 11:26:40|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1625138810000|2021-07-01 11:26:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625138820000|2021-07-01 11:27:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625138850000|2021-07-01 11:27:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1625138870000|2021-07-01 11:27:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625138880000|2021-07-01 11:28:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625138910000|2021-07-01 11:28:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625138920000|2021-07-01 11:28:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625138950000|2021-07-01 11:29:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625138960000|2021-07-01 11:29:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1625138970000|2021-07-01 11:29:30|2948.3|2942.3|2948.8|2942.8|2949|2943|2948.3|2942.3|4
1625138980000|2021-07-01 11:29:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625139000000|2021-07-01 11:30:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625139010000|2021-07-01 11:30:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1625139020000|2021-07-01 11:30:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1625139040000|2021-07-01 11:30:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625139050000|2021-07-01 11:30:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625139060000|2021-07-01 11:31:00|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1625139070000|2021-07-01 11:31:10|2948.1|2942.1|2948.8|2942.8|2948.8|2942.8|2948.1|2942.1|2
1625139100000|2021-07-01 11:31:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|3
1625139110000|2021-07-01 11:31:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1625139120000|2021-07-01 11:32:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625139130000|2021-07-01 11:32:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625139140000|2021-07-01 11:32:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625139150000|2021-07-01 11:32:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625139160000|2021-07-01 11:32:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1625139170000|2021-07-01 11:32:50|2948.5|2942.5|2948.9|2942.9|2948.9|2942.9|2948.5|2942.5|2
1625139180000|2021-07-01 11:33:00|2949|2943|2947.8|2941.8|2949|2943|2947.8|2941.8|3
1625139190000|2021-07-01 11:33:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625139200000|2021-07-01 11:33:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625139210000|2021-07-01 11:33:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625139220000|2021-07-01 11:33:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625139240000|2021-07-01 11:34:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625139250000|2021-07-01 11:34:10|2948|2942|2948.4|2942.4|2948.5|2942.5|2947.9|2941.9|6
1625139260000|2021-07-01 11:34:20|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2947.9|2941.9|4
1625139300000|2021-07-01 11:35:00|2948.1|2942.1|2947.4|2941.4|2948.1|2942.1|2947.4|2941.4|2
1625139310000|2021-07-01 11:35:10|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|2
1625139320000|2021-07-01 11:35:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625139360000|2021-07-01 11:36:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1625139380000|2021-07-01 11:36:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625139390000|2021-07-01 11:36:30|2946.6|2940.6|2947|2941|2947|2941|2946.6|2940.6|2
1625139410000|2021-07-01 11:36:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625139420000|2021-07-01 11:37:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625139450000|2021-07-01 11:37:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625139460000|2021-07-01 11:37:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625139470000|2021-07-01 11:37:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625139490000|2021-07-01 11:38:10|2947.3|2941.3|2948.4|2942.4|2948.4|2942.4|2947.3|2941.3|6
1625139500000|2021-07-01 11:38:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625139510000|2021-07-01 11:38:30|2948.5|2942.5|2948|2942|2948.6|2942.6|2948|2942|4
1625139520000|2021-07-01 11:38:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1625139530000|2021-07-01 11:38:50|2947.3|2941.3|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|5
1625139540000|2021-07-01 11:39:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625139560000|2021-07-01 11:39:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|5
1625139580000|2021-07-01 11:39:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625139590000|2021-07-01 11:39:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625139610000|2021-07-01 11:40:10|2949.6|2943.6|2950.5|2944.5|2950.5|2944.5|2949.6|2943.6|3
1625139670000|2021-07-01 11:41:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625139680000|2021-07-01 11:41:20|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|3
1625139690000|2021-07-01 11:41:30|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.3|2944.3|6
1625139700000|2021-07-01 11:41:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625139720000|2021-07-01 11:42:00|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|3
1625139730000|2021-07-01 11:42:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625139740000|2021-07-01 11:42:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|6
1625139750000|2021-07-01 11:42:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625139760000|2021-07-01 11:42:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1625139770000|2021-07-01 11:42:50|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|2
1625139780000|2021-07-01 11:43:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625139790000|2021-07-01 11:43:10|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625139800000|2021-07-01 11:43:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625139820000|2021-07-01 11:43:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625139830000|2021-07-01 11:43:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625139840000|2021-07-01 11:44:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1625139850000|2021-07-01 11:44:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1625139860000|2021-07-01 11:44:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625139900000|2021-07-01 11:45:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625139980000|2021-07-01 11:46:20|2949.3|2943.3|2948|2942|2949.3|2943.3|2948|2942|3
1625140000000|2021-07-01 11:46:40|2946.9|2940.9|2948.4|2942.4|2948.4|2942.4|2946.9|2940.9|3
1625140010000|2021-07-01 11:46:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625140020000|2021-07-01 11:47:00|2949|2943|2948|2942|2949|2943|2948|2942|2
1625140030000|2021-07-01 11:47:10|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|3
1625140040000|2021-07-01 11:47:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625140050000|2021-07-01 11:47:30|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1625140060000|2021-07-01 11:47:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625140080000|2021-07-01 11:48:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625140100000|2021-07-01 11:48:20|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|2
1625140110000|2021-07-01 11:48:30|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625140120000|2021-07-01 11:48:40|2947.3|2941.3|2946.9|2940.9|2947.3|2941.3|2946.9|2940.9|3
1625140140000|2021-07-01 11:49:00|2947.1|2941.1|2948.1|2942.1|2948.1|2942.1|2947.1|2941.1|4
1625140190000|2021-07-01 11:49:50|2947.9|2941.9|2950.8|2944.8|2950.8|2944.8|2947.9|2941.9|3
1625140200000|2021-07-01 11:50:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625140210000|2021-07-01 11:50:10|2950.8|2944.8|2951|2945|2951.8|2945.8|2950.5|2944.5|7
1625140220000|2021-07-01 11:50:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625140230000|2021-07-01 11:50:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625140240000|2021-07-01 11:50:40|2950.9|2944.9|2951|2945|2951|2945|2950.6|2944.6|5
1625140250000|2021-07-01 11:50:50|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|4
1625140260000|2021-07-01 11:51:00|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1625140270000|2021-07-01 11:51:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625140280000|2021-07-01 11:51:20|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1625140290000|2021-07-01 11:51:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625140300000|2021-07-01 11:51:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625140310000|2021-07-01 11:51:50|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1625140320000|2021-07-01 11:52:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625140330000|2021-07-01 11:52:10|2950.3|2944.3|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|2
1625140340000|2021-07-01 11:52:20|2950|2944|2951.3|2945.3|2951.5|2945.5|2950|2944|3
1625140350000|2021-07-01 11:52:30|2951.6|2945.6|2952|2946|2952|2946|2951.6|2945.6|3
1625140360000|2021-07-01 11:52:40|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|2
1625140370000|2021-07-01 11:52:50|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.4|2946.4|2
1625140380000|2021-07-01 11:53:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625140400000|2021-07-01 11:53:20|2953.8|2947.8|2953.4|2947.4|2954.3|2948.3|2953.4|2947.4|3
1625140410000|2021-07-01 11:53:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|3
1625140420000|2021-07-01 11:53:40|2953.8|2947.8|2952.6|2946.6|2953.8|2947.8|2952.6|2946.6|4
1625140430000|2021-07-01 11:53:50|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|4
1625140440000|2021-07-01 11:54:00|2953.5|2947.5|2954|2948|2954.6|2948.6|2953.5|2947.5|6
1625140450000|2021-07-01 11:54:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625140460000|2021-07-01 11:54:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625140500000|2021-07-01 11:55:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625140520000|2021-07-01 11:55:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1625140530000|2021-07-01 11:55:30|2954.5|2948.5|2955.1|2949.1|2955.3|2949.3|2954.5|2948.5|5
1625140540000|2021-07-01 11:55:40|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625140590000|2021-07-01 11:56:30|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|3
1625140600000|2021-07-01 11:56:40|2955.4|2949.4|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|4
1625140620000|2021-07-01 11:57:00|2954.4|2948.4|2955.1|2949.1|2955.1|2949.1|2954.4|2948.4|2
1625140630000|2021-07-01 11:57:10|2954.9|2948.9|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|3
1625140640000|2021-07-01 11:57:20|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2954.9|2948.9|3
1625140650000|2021-07-01 11:57:30|2954.8|2948.8|2954.9|2948.9|2955.1|2949.1|2954.8|2948.8|3
1625140660000|2021-07-01 11:57:40|2955.1|2949.1|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|2
1625140680000|2021-07-01 11:58:00|2954.9|2948.9|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|3
1625140730000|2021-07-01 11:58:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625140760000|2021-07-01 11:59:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1625140770000|2021-07-01 11:59:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625140790000|2021-07-01 11:59:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625140810000|2021-07-01 12:00:10|2956.8|2950.8|2957|2951|2957.3|2951.3|2956.8|2950.8|6
1625140820000|2021-07-01 12:00:20|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1625140830000|2021-07-01 12:00:30|2957|2951|2957|2951|2957|2951|2956.8|2950.8|5
1625140840000|2021-07-01 12:00:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1625140850000|2021-07-01 12:00:50|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2956.9|2950.9|7
1625140860000|2021-07-01 12:01:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1625140870000|2021-07-01 12:01:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625140900000|2021-07-01 12:01:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625140910000|2021-07-01 12:01:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625140930000|2021-07-01 12:02:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625140950000|2021-07-01 12:02:30|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1625140960000|2021-07-01 12:02:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625140980000|2021-07-01 12:03:00|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|3
1625140990000|2021-07-01 12:03:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1625141000000|2021-07-01 12:03:20|2958.4|2952.4|2958.5|2952.5|2958.5|2952.5|2958.4|2952.4|2
1625141010000|2021-07-01 12:03:30|2958.6|2952.6|2959.5|2953.5|2959.5|2953.5|2958.6|2952.6|3
1625141030000|2021-07-01 12:03:50|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1625141060000|2021-07-01 12:04:20|2958.5|2952.5|2958.1|2952.1|2958.5|2952.5|2958.1|2952.1|3
1625141100000|2021-07-01 12:05:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1625141120000|2021-07-01 12:05:20|2958.8|2952.8|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|3
1625141130000|2021-07-01 12:05:30|2959.8|2953.8|2958.9|2952.9|2959.8|2953.8|2958.9|2952.9|3
1625141140000|2021-07-01 12:05:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625141150000|2021-07-01 12:05:50|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625141160000|2021-07-01 12:06:00|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|2
1625141170000|2021-07-01 12:06:10|2958.4|2952.4|2958.1|2952.1|2958.4|2952.4|2957.9|2951.9|4
1625141180000|2021-07-01 12:06:20|2958.4|2952.4|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|3
1625141210000|2021-07-01 12:06:50|2958.6|2952.6|2960|2954|2960|2954|2958.6|2952.6|3
1625141220000|2021-07-01 12:07:00|2960.1|2954.1|2960.3|2954.3|2960.5|2954.5|2960|2954|5
1625141230000|2021-07-01 12:07:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625141240000|2021-07-01 12:07:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625141270000|2021-07-01 12:07:50|2960.1|2954.1|2960.5|2954.5|2960.5|2954.5|2960.1|2954.1|3
1625141280000|2021-07-01 12:08:00|2960.4|2954.4|2960.4|2954.4|2960.6|2954.6|2960.4|2954.4|4
1625141290000|2021-07-01 12:08:10|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|4
1625141310000|2021-07-01 12:08:30|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|5
1625141340000|2021-07-01 12:09:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625141360000|2021-07-01 12:09:20|2961.8|2955.8|2961.9|2955.9|2961.9|2955.9|2961.8|2955.8|2
1625141370000|2021-07-01 12:09:30|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|2
1625141430000|2021-07-01 12:10:30|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|2
1625141450000|2021-07-01 12:10:50|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|2
1625141460000|2021-07-01 12:11:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625141470000|2021-07-01 12:11:10|2961.3|2955.3|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|3
1625141480000|2021-07-01 12:11:20|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|2
1625141490000|2021-07-01 12:11:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625141500000|2021-07-01 12:11:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625141510000|2021-07-01 12:11:50|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|3
1625141520000|2021-07-01 12:12:00|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961.3|2955.3|2
1625141530000|2021-07-01 12:12:10|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961.3|2955.3|2
1625141540000|2021-07-01 12:12:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1625141560000|2021-07-01 12:12:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625141570000|2021-07-01 12:12:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625141600000|2021-07-01 12:13:20|2960.6|2954.6|2960|2954|2960.6|2954.6|2960|2954|2
1625141610000|2021-07-01 12:13:30|2960.3|2954.3|2960.5|2954.5|2960.6|2954.6|2959.8|2953.8|6
1625141620000|2021-07-01 12:13:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.1|2954.1|3
1625141640000|2021-07-01 12:14:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625141650000|2021-07-01 12:14:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625141660000|2021-07-01 12:14:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1625141670000|2021-07-01 12:14:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625141680000|2021-07-01 12:14:40|2962|2956|2964.4|2958.4|2964.6|2958.6|2962|2956|5
1625141690000|2021-07-01 12:14:50|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625141700000|2021-07-01 12:15:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1625141710000|2021-07-01 12:15:10|2963.8|2957.8|2964.9|2958.9|2964.9|2958.9|2963.5|2957.5|3
1625141720000|2021-07-01 12:15:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625141730000|2021-07-01 12:15:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625141740000|2021-07-01 12:15:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625141790000|2021-07-01 12:16:30|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|3
1625141800000|2021-07-01 12:16:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625141820000|2021-07-01 12:17:00|2964.1|2958.1|2964.1|2958.1|2964.3|2958.3|2963.8|2957.8|5
1625141840000|2021-07-01 12:17:20|2963.9|2957.9|2963.5|2957.5|2963.9|2957.9|2963.5|2957.5|2
1625141860000|2021-07-01 12:17:40|2963.3|2957.3|2963.1|2957.1|2963.3|2957.3|2963.1|2957.1|2
1625141880000|2021-07-01 12:18:00|2962.9|2956.9|2962.6|2956.6|2963|2957|2962.6|2956.6|4
1625141890000|2021-07-01 12:18:10|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625141900000|2021-07-01 12:18:20|2962.8|2956.8|2963.1|2957.1|2963.3|2957.3|2962.8|2956.8|5
1625141910000|2021-07-01 12:18:30|2963.4|2957.4|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|5
1625141920000|2021-07-01 12:18:40|2962.9|2956.9|2963.4|2957.4|2963.4|2957.4|2962.9|2956.9|2
1625141940000|2021-07-01 12:19:00|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1625141950000|2021-07-01 12:19:10|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625141960000|2021-07-01 12:19:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1625141970000|2021-07-01 12:19:30|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625142000000|2021-07-01 12:20:00|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1625142010000|2021-07-01 12:20:10|2963.4|2957.4|2963.5|2957.5|2964|2958|2963.4|2957.4|4
1625142020000|2021-07-01 12:20:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625142030000|2021-07-01 12:20:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1625142040000|2021-07-01 12:20:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625142060000|2021-07-01 12:21:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|3
1625142070000|2021-07-01 12:21:10|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1625142080000|2021-07-01 12:21:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625142100000|2021-07-01 12:21:40|2966.3|2960.3|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|8
1625142110000|2021-07-01 12:21:50|2964.8|2958.8|2964.6|2958.6|2964.9|2958.9|2964.5|2958.5|5
1625142120000|2021-07-01 12:22:00|2965|2959|2964.4|2958.4|2965|2959|2964.3|2958.3|5
1625142130000|2021-07-01 12:22:10|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|3
1625142150000|2021-07-01 12:22:30|2965.4|2959.4|2964.8|2958.8|2965.4|2959.4|2964.8|2958.8|2
1625142160000|2021-07-01 12:22:40|2965|2959|2964.8|2958.8|2965|2959|2964.5|2958.5|8
1625142170000|2021-07-01 12:22:50|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1625142180000|2021-07-01 12:23:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625142190000|2021-07-01 12:23:10|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1625142200000|2021-07-01 12:23:20|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1625142210000|2021-07-01 12:23:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625142240000|2021-07-01 12:24:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1625142250000|2021-07-01 12:24:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625142260000|2021-07-01 12:24:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625142270000|2021-07-01 12:24:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625142280000|2021-07-01 12:24:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1625142290000|2021-07-01 12:24:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625142300000|2021-07-01 12:25:00|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|4
1625142330000|2021-07-01 12:25:30|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|2
1625142340000|2021-07-01 12:25:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625142380000|2021-07-01 12:26:20|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1625142390000|2021-07-01 12:26:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1625142400000|2021-07-01 12:26:40|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|3
1625142410000|2021-07-01 12:26:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|4
1625142420000|2021-07-01 12:27:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625142440000|2021-07-01 12:27:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1625142450000|2021-07-01 12:27:30|2966.5|2960.5|2966.9|2960.9|2966.9|2960.9|2966.5|2960.5|3
1625142470000|2021-07-01 12:27:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625142480000|2021-07-01 12:28:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|6
1625142490000|2021-07-01 12:28:10|2967.3|2961.3|2967.1|2961.1|2967.3|2961.3|2967.1|2961.1|2
1625142530000|2021-07-01 12:28:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1625142540000|2021-07-01 12:29:00|2967|2961|2966.9|2960.9|2967.3|2961.3|2966.9|2960.9|4
1625142560000|2021-07-01 12:29:20|2966.6|2960.6|2965.8|2959.8|2967|2961|2965.8|2959.8|4
1625142570000|2021-07-01 12:29:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625142580000|2021-07-01 12:29:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625142590000|2021-07-01 12:29:50|2965.4|2959.4|2965.4|2959.4|2965.8|2959.8|2965.4|2959.4|3
1625142600000|2021-07-01 12:30:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625142610000|2021-07-01 12:30:10|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1625142620000|2021-07-01 12:30:20|2964.3|2958.3|2963.8|2957.8|2964.4|2958.4|2963.8|2957.8|5
1625142650000|2021-07-01 12:30:50|2963.6|2957.6|2963.5|2957.5|2963.6|2957.6|2963.5|2957.5|2
1625142660000|2021-07-01 12:31:00|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|5
1625142670000|2021-07-01 12:31:10|2963.5|2957.5|2962.9|2956.9|2963.5|2957.5|2962.4|2956.4|4
1625142680000|2021-07-01 12:31:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625142690000|2021-07-01 12:31:30|2962.8|2956.8|2963|2957|2963.1|2957.1|2962.8|2956.8|5
1625142700000|2021-07-01 12:31:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625142710000|2021-07-01 12:31:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625142720000|2021-07-01 12:32:00|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|2
1625142730000|2021-07-01 12:32:10|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625142740000|2021-07-01 12:32:20|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1625142770000|2021-07-01 12:32:50|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|4
1625142780000|2021-07-01 12:33:00|2961.5|2955.5|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|2
1625142790000|2021-07-01 12:33:10|2961.5|2955.5|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|2
1625142810000|2021-07-01 12:33:30|2961.6|2955.6|2962.5|2956.5|2962.8|2956.8|2961.6|2955.6|8
1625142820000|2021-07-01 12:33:40|2962.3|2956.3|2962.6|2956.6|2962.6|2956.6|2962.3|2956.3|2
1625142830000|2021-07-01 12:33:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625142840000|2021-07-01 12:34:00|2962.4|2956.4|2962.3|2956.3|2962.4|2956.4|2962.3|2956.3|2
1625142850000|2021-07-01 12:34:10|2962|2956|2962.4|2956.4|2962.4|2956.4|2962|2956|2
1625142860000|2021-07-01 12:34:20|2962.6|2956.6|2962.3|2956.3|2962.6|2956.6|2962.3|2956.3|3
1625142870000|2021-07-01 12:34:30|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|4
1625142880000|2021-07-01 12:34:40|2962.6|2956.6|2962.5|2956.5|2962.6|2956.6|2962.5|2956.5|2
1625142890000|2021-07-01 12:34:50|2962.3|2956.3|2962.4|2956.4|2962.6|2956.6|2962.3|2956.3|4
1625142940000|2021-07-01 12:35:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625142950000|2021-07-01 12:35:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625142960000|2021-07-01 12:36:00|2962.6|2956.6|2964.1|2958.1|2964.1|2958.1|2962.6|2956.6|3
1625142970000|2021-07-01 12:36:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625143010000|2021-07-01 12:36:50|2964.6|2958.6|2965.4|2959.4|2965.4|2959.4|2964.6|2958.6|3
1625143040000|2021-07-01 12:37:20|2965.3|2959.3|2964.6|2958.6|2965.3|2959.3|2964.6|2958.6|2
1625143050000|2021-07-01 12:37:30|2963.8|2957.8|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1625143070000|2021-07-01 12:37:50|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1625143110000|2021-07-01 12:38:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|4
1625143130000|2021-07-01 12:38:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625143140000|2021-07-01 12:39:00|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1625143160000|2021-07-01 12:39:20|2963.4|2957.4|2964.5|2958.5|2964.5|2958.5|2963.4|2957.4|4
1625143170000|2021-07-01 12:39:30|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625143190000|2021-07-01 12:39:50|2964|2958|2963.8|2957.8|2964.1|2958.1|2963.8|2957.8|3
1625143200000|2021-07-01 12:40:00|2964|2958|2963.6|2957.6|2964|2958|2963.6|2957.6|3
1625143220000|2021-07-01 12:40:20|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1625143240000|2021-07-01 12:40:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625143250000|2021-07-01 12:40:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1625143270000|2021-07-01 12:41:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1625143280000|2021-07-01 12:41:20|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1625143290000|2021-07-01 12:41:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625143320000|2021-07-01 12:42:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625143330000|2021-07-01 12:42:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1625143340000|2021-07-01 12:42:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625143350000|2021-07-01 12:42:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625143370000|2021-07-01 12:42:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625143380000|2021-07-01 12:43:00|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1625143390000|2021-07-01 12:43:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963|2957|3
1625143400000|2021-07-01 12:43:20|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625143410000|2021-07-01 12:43:30|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1625143420000|2021-07-01 12:43:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1625143430000|2021-07-01 12:43:50|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1625143440000|2021-07-01 12:44:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625143450000|2021-07-01 12:44:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1625143460000|2021-07-01 12:44:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1625143500000|2021-07-01 12:45:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1625143510000|2021-07-01 12:45:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625143520000|2021-07-01 12:45:20|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|4
1625143530000|2021-07-01 12:45:30|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|4
1625143540000|2021-07-01 12:45:40|2962.6|2956.6|2961.8|2955.8|2962.6|2956.6|2961.8|2955.8|3
1625143550000|2021-07-01 12:45:50|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|2
1625143560000|2021-07-01 12:46:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625143580000|2021-07-01 12:46:20|2960.8|2954.8|2961|2955|2961|2955|2960.5|2954.5|6
1625143590000|2021-07-01 12:46:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625143600000|2021-07-01 12:46:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625143610000|2021-07-01 12:46:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625143630000|2021-07-01 12:47:10|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1625143640000|2021-07-01 12:47:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625143650000|2021-07-01 12:47:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625143660000|2021-07-01 12:47:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625143670000|2021-07-01 12:47:50|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|6
1625143680000|2021-07-01 12:48:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625143690000|2021-07-01 12:48:10|2963.4|2957.4|2963.6|2957.6|2963.6|2957.6|2963.4|2957.4|2
1625143700000|2021-07-01 12:48:20|2963.9|2957.9|2963.8|2957.8|2963.9|2957.9|2963.5|2957.5|4
1625143710000|2021-07-01 12:48:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625143740000|2021-07-01 12:49:00|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1625143750000|2021-07-01 12:49:10|2963.3|2957.3|2963.4|2957.4|2963.4|2957.4|2963.3|2957.3|2
1625143760000|2021-07-01 12:49:20|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1625143770000|2021-07-01 12:49:30|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|3
1625143780000|2021-07-01 12:49:40|2964.8|2958.8|2964.3|2958.3|2965|2959|2964.3|2958.3|4
1625143790000|2021-07-01 12:49:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|5
1625143800000|2021-07-01 12:50:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625143810000|2021-07-01 12:50:10|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|3
1625143820000|2021-07-01 12:50:20|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1625143830000|2021-07-01 12:50:30|2965.6|2959.6|2965.3|2959.3|2965.6|2959.6|2965.3|2959.3|2
1625143840000|2021-07-01 12:50:40|2965|2959|2965.6|2959.6|2965.6|2959.6|2965|2959|3
1625143850000|2021-07-01 12:50:50|2965.4|2959.4|2966.3|2960.3|2966.3|2960.3|2965.4|2959.4|4
1625143860000|2021-07-01 12:51:00|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|4
1625143890000|2021-07-01 12:51:30|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|4
1625143900000|2021-07-01 12:51:40|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|4
1625143910000|2021-07-01 12:51:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625143920000|2021-07-01 12:52:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625143950000|2021-07-01 12:52:30|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1625143970000|2021-07-01 12:52:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1625144000000|2021-07-01 12:53:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625144010000|2021-07-01 12:53:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625144030000|2021-07-01 12:53:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625144040000|2021-07-01 12:54:00|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1625144060000|2021-07-01 12:54:20|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2965.1|2959.1|5
1625144070000|2021-07-01 12:54:30|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1625144080000|2021-07-01 12:54:40|2965|2959|2965.3|2959.3|2965.8|2959.8|2965|2959|4
1625144090000|2021-07-01 12:54:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1625144100000|2021-07-01 12:55:00|2965.6|2959.6|2965.8|2959.8|2966.5|2960.5|2965.6|2959.6|6
1625144130000|2021-07-01 12:55:30|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|4
1625144140000|2021-07-01 12:55:40|2965.5|2959.5|2965.9|2959.9|2965.9|2959.9|2965.5|2959.5|3
1625144160000|2021-07-01 12:56:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625144190000|2021-07-01 12:56:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625144200000|2021-07-01 12:56:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625144240000|2021-07-01 12:57:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625144250000|2021-07-01 12:57:30|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|3
1625144280000|2021-07-01 12:58:00|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625144290000|2021-07-01 12:58:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625144300000|2021-07-01 12:58:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625144320000|2021-07-01 12:58:40|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1625144340000|2021-07-01 12:59:00|2966|2960|2968.3|2962.3|2968.3|2962.3|2966|2960|3
1625144350000|2021-07-01 12:59:10|2968.4|2962.4|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|2
1625144360000|2021-07-01 12:59:20|2968|2962|2966.5|2960.5|2968|2962|2966.5|2960.5|6
1625144370000|2021-07-01 12:59:30|2966.3|2960.3|2967.5|2961.5|2967.5|2961.5|2966.3|2960.3|5
1625144380000|2021-07-01 12:59:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625144390000|2021-07-01 12:59:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625144400000|2021-07-01 13:00:00|2968.5|2962.5|2967|2961|2969.8|2963.8|2966.5|2960.5|13
1625144410000|2021-07-01 13:00:10|2967.3|2961.3|2965.5|2959.5|2967.3|2961.3|2965|2959|7
1625144420000|2021-07-01 13:00:20|2965.1|2959.1|2966.8|2960.8|2966.8|2960.8|2965.1|2959.1|6
1625144430000|2021-07-01 13:00:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1625144440000|2021-07-01 13:00:40|2966.9|2960.9|2966.8|2960.8|2967|2961|2966.5|2960.5|5
1625144450000|2021-07-01 13:00:50|2967|2961|2966.8|2960.8|2967|2961|2966.5|2960.5|6
1625144460000|2021-07-01 13:01:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625144470000|2021-07-01 13:01:10|2967.3|2961.3|2968.9|2962.9|2968.9|2962.9|2967.3|2961.3|7
1625144480000|2021-07-01 13:01:20|2968.6|2962.6|2968.5|2962.5|2968.6|2962.6|2968.3|2962.3|3
1625144490000|2021-07-01 13:01:30|2969|2963|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|10
1625144500000|2021-07-01 13:01:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|5
1625144510000|2021-07-01 13:01:50|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|2
1625144530000|2021-07-01 13:02:10|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1625144540000|2021-07-01 13:02:20|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|11
1625144550000|2021-07-01 13:02:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625144560000|2021-07-01 13:02:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|5
1625144570000|2021-07-01 13:02:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|10
1625144580000|2021-07-01 13:03:00|2971|2965|2970|2964|2971.5|2965.5|2970|2964|7
1625144590000|2021-07-01 13:03:10|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1625144600000|2021-07-01 13:03:20|2970|2964|2969|2963|2970|2964|2969|2963|3
1625144610000|2021-07-01 13:03:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2968.5|2962.5|6
1625144620000|2021-07-01 13:03:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|4
1625144640000|2021-07-01 13:04:00|2969.4|2963.4|2970.5|2964.5|2970.5|2964.5|2969.4|2963.4|6
1625144650000|2021-07-01 13:04:10|2970.8|2964.8|2968.9|2962.9|2971.5|2965.5|2968.5|2962.5|8
1625144660000|2021-07-01 13:04:20|2969.1|2963.1|2968.4|2962.4|2969.1|2963.1|2968.4|2962.4|4
1625144670000|2021-07-01 13:04:30|2968.8|2962.8|2970|2964|2970.5|2964.5|2968.8|2962.8|8
1625144680000|2021-07-01 13:04:40|2969.9|2963.9|2969.8|2963.8|2970.6|2964.6|2969.8|2963.8|7
1625144690000|2021-07-01 13:04:50|2970.1|2964.1|2969.3|2963.3|2970.4|2964.4|2969|2963|7
1625144700000|2021-07-01 13:05:00|2969.5|2963.5|2969|2963|2970.4|2964.4|2969|2963|9
1625144710000|2021-07-01 13:05:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625144720000|2021-07-01 13:05:20|2968.5|2962.5|2968.6|2962.6|2968.8|2962.8|2968.5|2962.5|3
1625144730000|2021-07-01 13:05:30|2968.8|2962.8|2969.5|2963.5|2969.8|2963.8|2968.8|2962.8|7
1625144740000|2021-07-01 13:05:40|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|5
1625144750000|2021-07-01 13:05:50|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1625144760000|2021-07-01 13:06:00|2970|2964|2969|2963|2970.8|2964.8|2969|2963|9
1625144770000|2021-07-01 13:06:10|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|8
1625144780000|2021-07-01 13:06:20|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|6
1625144790000|2021-07-01 13:06:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|4
1625144800000|2021-07-01 13:06:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1625144810000|2021-07-01 13:06:50|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1625144820000|2021-07-01 13:07:00|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|6
1625144830000|2021-07-01 13:07:10|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|6
1625144840000|2021-07-01 13:07:20|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|5
1625144850000|2021-07-01 13:07:30|2970.8|2964.8|2969.8|2963.8|2971|2965|2969.8|2963.8|11
1625144860000|2021-07-01 13:07:40|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|6
1625144870000|2021-07-01 13:07:50|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|5
1625144880000|2021-07-01 13:08:00|2970|2964|2971|2965|2971|2965|2970|2964|5
1625144890000|2021-07-01 13:08:10|2971.1|2965.1|2971|2965|2971.1|2965.1|2970.3|2964.3|6
1625144900000|2021-07-01 13:08:20|2970.8|2964.8|2970.5|2964.5|2971|2965|2970.5|2964.5|3
1625144910000|2021-07-01 13:08:30|2970.3|2964.3|2969.6|2963.6|2970.3|2964.3|2969.5|2963.5|6
1625144920000|2021-07-01 13:08:40|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|4
1625144930000|2021-07-01 13:08:50|2969.6|2963.6|2969|2963|2969.6|2963.6|2968|2962|11
1625144940000|2021-07-01 13:09:00|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1625144950000|2021-07-01 13:09:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625144960000|2021-07-01 13:09:20|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|4
1625144970000|2021-07-01 13:09:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625144980000|2021-07-01 13:09:40|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1625144990000|2021-07-01 13:09:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625145000000|2021-07-01 13:10:00|2969|2963|2968.4|2962.4|2969.5|2963.5|2968.4|2962.4|8
1625145010000|2021-07-01 13:10:10|2968.1|2962.1|2969.3|2963.3|2969.3|2963.3|2968.1|2962.1|4
1625145020000|2021-07-01 13:10:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|9
1625145030000|2021-07-01 13:10:30|2967.9|2961.9|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|7
1625145040000|2021-07-01 13:10:40|2968.3|2962.3|2968|2962|2968.5|2962.5|2967.8|2961.8|6
1625145050000|2021-07-01 13:10:50|2968.3|2962.3|2968|2962|2968.5|2962.5|2968|2962|6
1625145060000|2021-07-01 13:11:00|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|4
1625145070000|2021-07-01 13:11:10|2966.8|2960.8|2966.4|2960.4|2966.8|2960.8|2966.4|2960.4|3
1625145080000|2021-07-01 13:11:20|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2964|2958|9
1625145090000|2021-07-01 13:11:30|2965.5|2959.5|2964|2958|2965.5|2959.5|2964|2958|7
1625145100000|2021-07-01 13:11:40|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|4
1625145110000|2021-07-01 13:11:50|2964|2958|2964|2958|2964|2958|2963.5|2957.5|6
1625145120000|2021-07-01 13:12:00|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|4
1625145130000|2021-07-01 13:12:10|2964.3|2958.3|2964.5|2958.5|2965|2959|2964.3|2958.3|9
1625145150000|2021-07-01 13:12:30|2964.6|2958.6|2964.5|2958.5|2965|2959|2964.3|2958.3|8
1625145160000|2021-07-01 13:12:40|2964.6|2958.6|2965|2959|2965|2959|2964.6|2958.6|3
1625145170000|2021-07-01 13:12:50|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2965.1|2959.1|2
1625145190000|2021-07-01 13:13:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625145200000|2021-07-01 13:13:20|2965.1|2959.1|2965.3|2959.3|2965.6|2959.6|2965.1|2959.1|8
1625145220000|2021-07-01 13:13:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625145230000|2021-07-01 13:13:50|2965.3|2959.3|2964|2958|2965.3|2959.3|2964|2958|6
1625145240000|2021-07-01 13:14:00|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|4
1625145250000|2021-07-01 13:14:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625145260000|2021-07-01 13:14:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963|2957|6
1625145270000|2021-07-01 13:14:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625145280000|2021-07-01 13:14:40|2963.3|2957.3|2963.6|2957.6|2963.9|2957.9|2963.3|2957.3|5
1625145290000|2021-07-01 13:14:50|2963.4|2957.4|2962.3|2956.3|2963.4|2957.4|2962.3|2956.3|9
1625145300000|2021-07-01 13:15:00|2962.6|2956.6|2963.3|2957.3|2963.3|2957.3|2962.4|2956.4|7
1625145310000|2021-07-01 13:15:10|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2961|2955|10
1625145320000|2021-07-01 13:15:20|2961|2955|2961|2955|2961.8|2955.8|2961|2955|7
1625145330000|2021-07-01 13:15:30|2961.3|2955.3|2961.1|2955.1|2961.5|2955.5|2961.1|2955.1|3
1625145350000|2021-07-01 13:15:50|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1625145360000|2021-07-01 13:16:00|2961.5|2955.5|2961.5|2955.5|2962.1|2956.1|2961.5|2955.5|8
1625145370000|2021-07-01 13:16:10|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1625145380000|2021-07-01 13:16:20|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|5
1625145390000|2021-07-01 13:16:30|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625145400000|2021-07-01 13:16:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625145410000|2021-07-01 13:16:50|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|4
1625145420000|2021-07-01 13:17:00|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625145440000|2021-07-01 13:17:20|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|4
1625145450000|2021-07-01 13:17:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1625145460000|2021-07-01 13:17:40|2966|2960|2965.6|2959.6|2966|2960|2965.6|2959.6|3
1625145470000|2021-07-01 13:17:50|2965.8|2959.8|2966|2960|2966.5|2960.5|2965.8|2959.8|8
1625145480000|2021-07-01 13:18:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625145490000|2021-07-01 13:18:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1625145500000|2021-07-01 13:18:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|4
1625145510000|2021-07-01 13:18:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1625145530000|2021-07-01 13:18:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625145540000|2021-07-01 13:19:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625145550000|2021-07-01 13:19:10|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1625145560000|2021-07-01 13:19:20|2967.3|2961.3|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|5
1625145570000|2021-07-01 13:19:30|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.5|2960.5|10
1625145580000|2021-07-01 13:19:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625145590000|2021-07-01 13:19:50|2967.3|2961.3|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|8
1625145600000|2021-07-01 13:20:00|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|4
1625145610000|2021-07-01 13:20:10|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|5
1625145620000|2021-07-01 13:20:20|2967.3|2961.3|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|5
1625145630000|2021-07-01 13:20:30|2966.5|2960.5|2966.8|2960.8|2967.3|2961.3|2966.5|2960.5|5
1625145640000|2021-07-01 13:20:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625145650000|2021-07-01 13:20:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625145660000|2021-07-01 13:21:00|2967.5|2961.5|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|4
1625145670000|2021-07-01 13:21:10|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1625145680000|2021-07-01 13:21:20|2967.8|2961.8|2967.9|2961.9|2968|2962|2967.5|2961.5|5
1625145690000|2021-07-01 13:21:30|2968|2962|2968.9|2962.9|2968.9|2962.9|2968|2962|4
1625145700000|2021-07-01 13:21:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625145710000|2021-07-01 13:21:50|2968.5|2962.5|2968.8|2962.8|2969|2963|2968.5|2962.5|4
1625145720000|2021-07-01 13:22:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625145730000|2021-07-01 13:22:10|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1625145750000|2021-07-01 13:22:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|4
1625145760000|2021-07-01 13:22:40|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|2
1625145770000|2021-07-01 13:22:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625145780000|2021-07-01 13:23:00|2968.1|2962.1|2967.8|2961.8|2968.1|2962.1|2967|2961|5
1625145800000|2021-07-01 13:23:20|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1625145810000|2021-07-01 13:23:30|2967.3|2961.3|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|4
1625145820000|2021-07-01 13:23:40|2966.6|2960.6|2967.3|2961.3|2967.3|2961.3|2966.6|2960.6|4
1625145840000|2021-07-01 13:24:00|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1625145850000|2021-07-01 13:24:10|2968.5|2962.5|2969.5|2963.5|2969.8|2963.8|2968.5|2962.5|7
1625145860000|2021-07-01 13:24:20|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|4
1625145870000|2021-07-01 13:24:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1625145880000|2021-07-01 13:24:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625145890000|2021-07-01 13:24:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625145900000|2021-07-01 13:25:00|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1625145920000|2021-07-01 13:25:20|2969.6|2963.6|2968.8|2962.8|2969.6|2963.6|2968.8|2962.8|4
1625145930000|2021-07-01 13:25:30|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|4
1625145940000|2021-07-01 13:25:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625145950000|2021-07-01 13:25:50|2970|2964|2969|2963|2970|2964|2969|2963|3
1625145970000|2021-07-01 13:26:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625145980000|2021-07-01 13:26:20|2968.5|2962.5|2967.9|2961.9|2968.5|2962.5|2967.9|2961.9|3
1625145990000|2021-07-01 13:26:30|2967.5|2961.5|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|5
1625146000000|2021-07-01 13:26:40|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1625146010000|2021-07-01 13:26:50|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|5
1625146020000|2021-07-01 13:27:00|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1625146030000|2021-07-01 13:27:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625146040000|2021-07-01 13:27:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|5
1625146050000|2021-07-01 13:27:30|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1625146060000|2021-07-01 13:27:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625146070000|2021-07-01 13:27:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625146080000|2021-07-01 13:28:00|2968.1|2962.1|2968.3|2962.3|2968.5|2962.5|2968.1|2962.1|3
1625146100000|2021-07-01 13:28:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1625146120000|2021-07-01 13:28:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1625146140000|2021-07-01 13:29:00|2969.8|2963.8|2970.3|2964.3|2970.5|2964.5|2969.8|2963.8|5
1625146150000|2021-07-01 13:29:10|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1625146160000|2021-07-01 13:29:20|2970.8|2964.8|2969.3|2963.3|2970.8|2964.8|2969.3|2963.3|4
1625146180000|2021-07-01 13:29:40|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1625146190000|2021-07-01 13:29:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625146200000|2021-07-01 13:30:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|8
1625146230000|2021-07-01 13:30:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625146250000|2021-07-01 13:30:50|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.5|2963.5|7
1625146260000|2021-07-01 13:31:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|5
1625146270000|2021-07-01 13:31:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625146280000|2021-07-01 13:31:20|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|3
1625146290000|2021-07-01 13:31:30|2969|2963|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|5
1625146300000|2021-07-01 13:31:40|2969.9|2963.9|2970.5|2964.5|2970.8|2964.8|2969.9|2963.9|6
1625146310000|2021-07-01 13:31:50|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.3|2963.3|6
1625146320000|2021-07-01 13:32:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625146330000|2021-07-01 13:32:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1625146340000|2021-07-01 13:32:20|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|6
1625146350000|2021-07-01 13:32:30|2968.5|2962.5|2967|2961|2968.5|2962.5|2967|2961|4
1625146360000|2021-07-01 13:32:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1625146380000|2021-07-01 13:33:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.3|2960.3|6
1625146390000|2021-07-01 13:33:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1625146400000|2021-07-01 13:33:20|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|5
1625146410000|2021-07-01 13:33:30|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|5
1625146420000|2021-07-01 13:33:40|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1625146430000|2021-07-01 13:33:50|2966.3|2960.3|2965.5|2959.5|2966.3|2960.3|2965|2959|4
1625146440000|2021-07-01 13:34:00|2965.3|2959.3|2965|2959|2965.5|2959.5|2964.8|2958.8|8
1625146450000|2021-07-01 13:34:10|2965.3|2959.3|2965.8|2959.8|2966.5|2960.5|2965.3|2959.3|8
1625146460000|2021-07-01 13:34:20|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1625146470000|2021-07-01 13:34:30|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1625146480000|2021-07-01 13:34:40|2966.4|2960.4|2966.5|2960.5|2966.5|2960.5|2966|2960|4
1625146490000|2021-07-01 13:34:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625146510000|2021-07-01 13:35:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625146520000|2021-07-01 13:35:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|4
1625146530000|2021-07-01 13:35:30|2966.5|2960.5|2967|2961|2967|2961|2965.8|2959.8|7
1625146540000|2021-07-01 13:35:40|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.3|2960.3|6
1625146550000|2021-07-01 13:35:50|2967|2961|2967.5|2961.5|2968|2962|2966.8|2960.8|9
1625146560000|2021-07-01 13:36:00|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|6
1625146570000|2021-07-01 13:36:10|2967.3|2961.3|2966|2960|2967.5|2961.5|2966|2960|6
1625146580000|2021-07-01 13:36:20|2966.1|2960.1|2966|2960|2966.1|2960.1|2966|2960|2
1625146590000|2021-07-01 13:36:30|2966.3|2960.3|2966.8|2960.8|2967|2961|2966.1|2960.1|6
1625146600000|2021-07-01 13:36:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625146640000|2021-07-01 13:37:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625146650000|2021-07-01 13:37:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625146660000|2021-07-01 13:37:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625146670000|2021-07-01 13:37:50|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1625146680000|2021-07-01 13:38:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2966.8|2960.8|6
1625146690000|2021-07-01 13:38:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625146700000|2021-07-01 13:38:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|3
1625146710000|2021-07-01 13:38:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1625146720000|2021-07-01 13:38:40|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625146730000|2021-07-01 13:38:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1625146740000|2021-07-01 13:39:00|2967.3|2961.3|2966.4|2960.4|2967.8|2961.8|2966.4|2960.4|5
1625146750000|2021-07-01 13:39:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625146760000|2021-07-01 13:39:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625146770000|2021-07-01 13:39:30|2967.3|2961.3|2966.4|2960.4|2967.3|2961.3|2966.4|2960.4|3
1625146790000|2021-07-01 13:39:50|2966.1|2960.1|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1625146800000|2021-07-01 13:40:00|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1625146810000|2021-07-01 13:40:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1625146820000|2021-07-01 13:40:20|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1625146840000|2021-07-01 13:40:40|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625146860000|2021-07-01 13:41:00|2967.8|2961.8|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|5
1625146870000|2021-07-01 13:41:10|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|2
1625146880000|2021-07-01 13:41:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625146890000|2021-07-01 13:41:30|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|5
1625146900000|2021-07-01 13:41:40|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965|2959|4
1625146910000|2021-07-01 13:41:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|5
1625146930000|2021-07-01 13:42:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1625146940000|2021-07-01 13:42:20|2965|2959|2963.5|2957.5|2965|2959|2963.5|2957.5|5
1625146950000|2021-07-01 13:42:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1625146970000|2021-07-01 13:42:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625146980000|2021-07-01 13:43:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625147040000|2021-07-01 13:44:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625147050000|2021-07-01 13:44:10|2964.5|2958.5|2966|2960|2966|2960|2964.5|2958.5|4
1625147060000|2021-07-01 13:44:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1625147070000|2021-07-01 13:44:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625147080000|2021-07-01 13:44:40|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1625147090000|2021-07-01 13:44:50|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|4
1625147100000|2021-07-01 13:45:00|2968.3|2962.3|2968.9|2962.9|2968.9|2962.9|2968.3|2962.3|3
1625147110000|2021-07-01 13:45:10|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1625147120000|2021-07-01 13:45:20|2969.8|2963.8|2969.8|2963.8|2970.1|2964.1|2969.6|2963.6|5
1625147150000|2021-07-01 13:45:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625147160000|2021-07-01 13:46:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625147170000|2021-07-01 13:46:10|2969.4|2963.4|2968.3|2962.3|2969.4|2963.4|2968.3|2962.3|3
1625147180000|2021-07-01 13:46:20|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1625147190000|2021-07-01 13:46:30|2969|2963|2969.5|2963.5|2969.8|2963.8|2968.8|2962.8|7
1625147220000|2021-07-01 13:47:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1625147230000|2021-07-01 13:47:10|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1625147240000|2021-07-01 13:47:20|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|4
1625147250000|2021-07-01 13:47:30|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1625147260000|2021-07-01 13:47:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625147290000|2021-07-01 13:48:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625147300000|2021-07-01 13:48:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625147310000|2021-07-01 13:48:30|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1625147320000|2021-07-01 13:48:40|2969|2963|2968.8|2962.8|2969|2963|2968.3|2962.3|5
1625147330000|2021-07-01 13:48:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625147350000|2021-07-01 13:49:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625147360000|2021-07-01 13:49:20|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|4
1625147370000|2021-07-01 13:49:30|2967.8|2961.8|2967|2961|2967.8|2961.8|2967|2961|4
1625147380000|2021-07-01 13:49:40|2967.3|2961.3|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|5
1625147390000|2021-07-01 13:49:50|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.3|2960.3|11
1625147410000|2021-07-01 13:50:10|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1625147430000|2021-07-01 13:50:30|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1625147440000|2021-07-01 13:50:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625147450000|2021-07-01 13:50:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1625147480000|2021-07-01 13:51:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1625147490000|2021-07-01 13:51:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625147500000|2021-07-01 13:51:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1625147510000|2021-07-01 13:51:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1625147520000|2021-07-01 13:52:00|2964.5|2958.5|2964|2958|2964.5|2958.5|2963.8|2957.8|4
1625147550000|2021-07-01 13:52:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|4
1625147560000|2021-07-01 13:52:40|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963|2957|5
1625147570000|2021-07-01 13:52:50|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|6
1625147580000|2021-07-01 13:53:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625147590000|2021-07-01 13:53:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|3
1625147600000|2021-07-01 13:53:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625147630000|2021-07-01 13:53:50|2963.6|2957.6|2964.8|2958.8|2964.8|2958.8|2963.6|2957.6|4
1625147640000|2021-07-01 13:54:00|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625147660000|2021-07-01 13:54:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625147680000|2021-07-01 13:54:40|2964.9|2958.9|2965.5|2959.5|2965.8|2959.8|2964.9|2958.9|8
1625147690000|2021-07-01 13:54:50|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1625147700000|2021-07-01 13:55:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625147710000|2021-07-01 13:55:10|2965.4|2959.4|2965|2959|2965.6|2959.6|2965|2959|7
1625147720000|2021-07-01 13:55:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625147730000|2021-07-01 13:55:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625147740000|2021-07-01 13:55:40|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1625147760000|2021-07-01 13:56:00|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625147770000|2021-07-01 13:56:10|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1625147780000|2021-07-01 13:56:20|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.8|2959.8|4
1625147790000|2021-07-01 13:56:30|2966.5|2960.5|2967|2961|2967.5|2961.5|2966.5|2960.5|5
1625147800000|2021-07-01 13:56:40|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1625147810000|2021-07-01 13:56:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1625147820000|2021-07-01 13:57:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625147830000|2021-07-01 13:57:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625147850000|2021-07-01 13:57:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625147860000|2021-07-01 13:57:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1625147880000|2021-07-01 13:58:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625147890000|2021-07-01 13:58:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1625147910000|2021-07-01 13:58:30|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|4
1625147920000|2021-07-01 13:58:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625147940000|2021-07-01 13:59:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625147960000|2021-07-01 13:59:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625147970000|2021-07-01 13:59:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1625147980000|2021-07-01 13:59:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|4
1625147990000|2021-07-01 13:59:50|2961.8|2955.8|2962.5|2956.5|2963.3|2957.3|2961.8|2955.8|7
1625148000000|2021-07-01 14:00:00|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|6
1625148010000|2021-07-01 14:00:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625148020000|2021-07-01 14:00:20|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625148030000|2021-07-01 14:00:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625148040000|2021-07-01 14:00:40|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|2
1625148050000|2021-07-01 14:00:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625148060000|2021-07-01 14:01:00|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|3
1625148070000|2021-07-01 14:01:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|5
1625148080000|2021-07-01 14:01:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625148090000|2021-07-01 14:01:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1625148110000|2021-07-01 14:01:50|2964.8|2958.8|2964|2958|2964.8|2958.8|2964|2958|5
1625148120000|2021-07-01 14:02:00|2964.3|2958.3|2964|2958|2964.8|2958.8|2964|2958|9
1625148130000|2021-07-01 14:02:10|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1625148140000|2021-07-01 14:02:20|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1625148150000|2021-07-01 14:02:30|2963|2957|2962|2956|2963|2957|2962|2956|8
1625148160000|2021-07-01 14:02:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625148170000|2021-07-01 14:02:50|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1625148180000|2021-07-01 14:03:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625148190000|2021-07-01 14:03:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625148200000|2021-07-01 14:03:20|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1625148210000|2021-07-01 14:03:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625148220000|2021-07-01 14:03:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.5|2955.5|5
1625148250000|2021-07-01 14:04:10|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1625148260000|2021-07-01 14:04:20|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1625148270000|2021-07-01 14:04:30|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|5
1625148280000|2021-07-01 14:04:40|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1625148290000|2021-07-01 14:04:50|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1625148310000|2021-07-01 14:05:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1625148330000|2021-07-01 14:05:30|2961.8|2955.8|2961.9|2955.9|2962|2956|2961.8|2955.8|3
1625148340000|2021-07-01 14:05:40|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1625148350000|2021-07-01 14:05:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625148360000|2021-07-01 14:06:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|6
1625148370000|2021-07-01 14:06:10|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625148380000|2021-07-01 14:06:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625148390000|2021-07-01 14:06:30|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1625148400000|2021-07-01 14:06:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625148410000|2021-07-01 14:06:50|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1625148430000|2021-07-01 14:07:10|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|4
1625148470000|2021-07-01 14:07:50|2961.9|2955.9|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|2
1625148480000|2021-07-01 14:08:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625148490000|2021-07-01 14:08:10|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625148510000|2021-07-01 14:08:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625148540000|2021-07-01 14:09:00|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|2
1625148550000|2021-07-01 14:09:10|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1625148560000|2021-07-01 14:09:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1625148570000|2021-07-01 14:09:30|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|3
1625148580000|2021-07-01 14:09:40|2959.6|2953.6|2959.5|2953.5|2959.9|2953.9|2959.5|2953.5|4
1625148590000|2021-07-01 14:09:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|4
1625148600000|2021-07-01 14:10:00|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|4
1625148610000|2021-07-01 14:10:10|2958|2952|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1625148630000|2021-07-01 14:10:30|2957.8|2951.8|2956.5|2950.5|2957.8|2951.8|2956.5|2950.5|5
1625148640000|2021-07-01 14:10:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625148650000|2021-07-01 14:10:50|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1625148660000|2021-07-01 14:11:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|3
1625148670000|2021-07-01 14:11:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1625148680000|2021-07-01 14:11:20|2956|2950|2955.8|2949.8|2956|2950|2955.3|2949.3|5
1625148690000|2021-07-01 14:11:30|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955|2949|9
1625148700000|2021-07-01 14:11:40|2955|2949|2955|2949|2955.3|2949.3|2955|2949|5
1625148710000|2021-07-01 14:11:50|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|3
1625148720000|2021-07-01 14:12:00|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1625148730000|2021-07-01 14:12:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625148740000|2021-07-01 14:12:20|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|4
1625148750000|2021-07-01 14:12:30|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|4
1625148760000|2021-07-01 14:12:40|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|3
1625148780000|2021-07-01 14:13:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1625148800000|2021-07-01 14:13:20|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|9
1625148810000|2021-07-01 14:13:30|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954|2948|7
1625148820000|2021-07-01 14:13:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|7
1625148830000|2021-07-01 14:13:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625148840000|2021-07-01 14:14:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|10
1625148850000|2021-07-01 14:14:10|2954|2948|2952.5|2946.5|2954|2948|2952.5|2946.5|11
1625148860000|2021-07-01 14:14:20|2952.8|2946.8|2951.8|2945.8|2953|2947|2951|2945|9
1625148870000|2021-07-01 14:14:30|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|4
1625148880000|2021-07-01 14:14:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625148890000|2021-07-01 14:14:50|2950.3|2944.3|2951.1|2945.1|2951.3|2945.3|2950.1|2944.1|5
1625148900000|2021-07-01 14:15:00|2951.4|2945.4|2952.6|2946.6|2952.6|2946.6|2951.1|2945.1|7
1625148910000|2021-07-01 14:15:10|2952.4|2946.4|2953.4|2947.4|2954.4|2948.4|2952.4|2946.4|6
1625148920000|2021-07-01 14:15:20|2952.9|2946.9|2953.1|2947.1|2953.4|2947.4|2952.9|2946.9|4
1625148930000|2021-07-01 14:15:30|2952.9|2946.9|2954.4|2948.4|2954.6|2948.6|2952.9|2946.9|8
1625148940000|2021-07-01 14:15:40|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|9
1625148950000|2021-07-01 14:15:50|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.1|2948.1|5
1625148960000|2021-07-01 14:16:00|2954.6|2948.6|2954.6|2948.6|2955.1|2949.1|2954.4|2948.4|7
1625148970000|2021-07-01 14:16:10|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|3
1625148980000|2021-07-01 14:16:20|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1625148990000|2021-07-01 14:16:30|2952.6|2946.6|2952|2946|2952.6|2946.6|2952|2946|2
1625149000000|2021-07-01 14:16:40|2952.1|2946.1|2953.4|2947.4|2953.4|2947.4|2952.1|2946.1|4
1625149010000|2021-07-01 14:16:50|2953.5|2947.5|2954.1|2948.1|2954.4|2948.4|2953.5|2947.5|9
1625149020000|2021-07-01 14:17:00|2954.4|2948.4|2954.9|2948.9|2954.9|2948.9|2954.4|2948.4|2
1625149030000|2021-07-01 14:17:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625149040000|2021-07-01 14:17:20|2955.9|2949.9|2955.1|2949.1|2955.9|2949.9|2955.1|2949.1|3
1625149050000|2021-07-01 14:17:30|2955.4|2949.4|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|3
1625149060000|2021-07-01 14:17:40|2955.1|2949.1|2956|2950|2956|2950|2955.1|2949.1|5
1625149070000|2021-07-01 14:17:50|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|4
1625149080000|2021-07-01 14:18:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625149090000|2021-07-01 14:18:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625149100000|2021-07-01 14:18:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|4
1625149110000|2021-07-01 14:18:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1625149120000|2021-07-01 14:18:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625149130000|2021-07-01 14:18:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625149140000|2021-07-01 14:19:00|2957|2951|2955.3|2949.3|2957|2951|2955.3|2949.3|4
1625149150000|2021-07-01 14:19:10|2955|2949|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|7
1625149160000|2021-07-01 14:19:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953|2947|5
1625149170000|2021-07-01 14:19:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|2
1625149180000|2021-07-01 14:19:40|2951.5|2945.5|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1625149190000|2021-07-01 14:19:50|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1625149200000|2021-07-01 14:20:00|2952|2946|2951.9|2945.9|2952|2946|2951.9|2945.9|2
1625149210000|2021-07-01 14:20:10|2951.5|2945.5|2951|2945|2951.5|2945.5|2950.8|2944.8|5
1625149220000|2021-07-01 14:20:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625149250000|2021-07-01 14:20:50|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625149260000|2021-07-01 14:21:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625149270000|2021-07-01 14:21:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1625149280000|2021-07-01 14:21:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|6
1625149290000|2021-07-01 14:21:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625149300000|2021-07-01 14:21:40|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2950|2944|5
1625149310000|2021-07-01 14:21:50|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2949.8|2943.8|4
1625149320000|2021-07-01 14:22:00|2949.6|2943.6|2950|2944|2950|2944|2949.6|2943.6|3
1625149330000|2021-07-01 14:22:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|4
1625149340000|2021-07-01 14:22:20|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|4
1625149350000|2021-07-01 14:22:30|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.3|2941.3|7
1625149360000|2021-07-01 14:22:40|2946.4|2940.4|2946|2940|2946.4|2940.4|2946|2940|2
1625149370000|2021-07-01 14:22:50|2946.3|2940.3|2945.6|2939.6|2946.3|2940.3|2945.6|2939.6|6
1625149380000|2021-07-01 14:23:00|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1625149390000|2021-07-01 14:23:10|2943.5|2937.5|2941.3|2935.3|2943.5|2937.5|2941|2935|5
1625149400000|2021-07-01 14:23:20|2940.8|2934.8|2942|2936|2942|2936|2940.8|2934.8|9
1625149420000|2021-07-01 14:23:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625149430000|2021-07-01 14:23:50|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1625149440000|2021-07-01 14:24:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1625149450000|2021-07-01 14:24:10|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1625149460000|2021-07-01 14:24:20|2941|2935|2941|2935|2941.8|2935.8|2941|2935|5
1625149470000|2021-07-01 14:24:30|2940.8|2934.8|2939.5|2933.5|2940.8|2934.8|2939.5|2933.5|4
1625149480000|2021-07-01 14:24:40|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1625149490000|2021-07-01 14:24:50|2940.3|2934.3|2938|2932|2940.3|2934.3|2938|2932|10
1625149500000|2021-07-01 14:25:00|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1625149510000|2021-07-01 14:25:10|2937|2931|2937.3|2931.3|2937.5|2931.5|2937|2931|3
1625149520000|2021-07-01 14:25:20|2937|2931|2937|2931|2937.5|2931.5|2937|2931|5
1625149530000|2021-07-01 14:25:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|4
1625149540000|2021-07-01 14:25:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1625149550000|2021-07-01 14:25:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625149560000|2021-07-01 14:26:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625149570000|2021-07-01 14:26:10|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|4
1625149580000|2021-07-01 14:26:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1625149590000|2021-07-01 14:26:30|2934.5|2928.5|2934.5|2928.5|2935.1|2929.1|2934.5|2928.5|5
1625149600000|2021-07-01 14:26:40|2934.8|2928.8|2934.4|2928.4|2934.8|2928.8|2934.4|2928.4|2
1625149610000|2021-07-01 14:26:50|2934.9|2928.9|2935|2929|2935.5|2929.5|2934.8|2928.8|6
1625149620000|2021-07-01 14:27:00|2935.3|2929.3|2935.1|2929.1|2935.4|2929.4|2934.8|2928.8|6
1625149640000|2021-07-01 14:27:20|2935.3|2929.3|2935.6|2929.6|2935.6|2929.6|2935.3|2929.3|2
1625149650000|2021-07-01 14:27:30|2935.4|2929.4|2935.5|2929.5|2936.3|2930.3|2935.4|2929.4|8
1625149660000|2021-07-01 14:27:40|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|3
1625149670000|2021-07-01 14:27:50|2935.4|2929.4|2935.5|2929.5|2935.9|2929.9|2935.4|2929.4|4
1625149680000|2021-07-01 14:28:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625149690000|2021-07-01 14:28:10|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1625149700000|2021-07-01 14:28:20|2936|2930|2935.1|2929.1|2936|2930|2935.1|2929.1|5
1625149710000|2021-07-01 14:28:30|2934.8|2928.8|2934.9|2928.9|2935|2929|2934.8|2928.8|3
1625149720000|2021-07-01 14:28:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1625149730000|2021-07-01 14:28:50|2935.3|2929.3|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|5
1625149740000|2021-07-01 14:29:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625149750000|2021-07-01 14:29:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625149760000|2021-07-01 14:29:20|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|5
1625149770000|2021-07-01 14:29:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|6
1625149780000|2021-07-01 14:29:40|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.3|2927.3|6
1625149790000|2021-07-01 14:29:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934|2928|4
1625149800000|2021-07-01 14:30:00|2934.5|2928.5|2931|2925|2934.5|2928.5|2930.5|2924.5|11
1625149810000|2021-07-01 14:30:10|2930.8|2924.8|2931.6|2925.6|2932.5|2926.5|2930.8|2924.8|8
1625149820000|2021-07-01 14:30:20|2931.4|2925.4|2929.6|2923.6|2931.4|2925.4|2929.6|2923.6|7
1625149830000|2021-07-01 14:30:30|2927.5|2921.5|2928|2922|2928.5|2922.5|2927.5|2921.5|10
1625149840000|2021-07-01 14:30:40|2927.8|2921.8|2926|2920|2927.8|2921.8|2926|2920|6
1625149850000|2021-07-01 14:30:50|2926.3|2920.3|2927.3|2921.3|2927.3|2921.3|2926.3|2920.3|6
1625149860000|2021-07-01 14:31:00|2927.5|2921.5|2928.5|2922.5|2928.8|2922.8|2926.8|2920.8|10
1625149870000|2021-07-01 14:31:10|2928.9|2922.9|2930|2924|2930|2924|2928.9|2922.9|5
1625149890000|2021-07-01 14:31:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|7
1625149900000|2021-07-01 14:31:40|2930|2924|2929.1|2923.1|2930.3|2924.3|2929.1|2923.1|5
1625149910000|2021-07-01 14:31:50|2929.3|2923.3|2928.6|2922.6|2929.3|2923.3|2928.6|2922.6|3
1625149920000|2021-07-01 14:32:00|2928.8|2922.8|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|5
1625149930000|2021-07-01 14:32:10|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|4
1625149940000|2021-07-01 14:32:20|2930.3|2924.3|2932.3|2926.3|2932.3|2926.3|2930.3|2924.3|5
1625149950000|2021-07-01 14:32:30|2932.5|2926.5|2934.3|2928.3|2934.3|2928.3|2931.8|2925.8|11
1625149960000|2021-07-01 14:32:40|2934.5|2928.5|2935.5|2929.5|2935.8|2929.8|2934.3|2928.3|7
1625149970000|2021-07-01 14:32:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625149980000|2021-07-01 14:33:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|5
1625149990000|2021-07-01 14:33:10|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|5
1625150010000|2021-07-01 14:33:30|2936|2930|2939|2933|2939.5|2933.5|2936|2930|9
1625150020000|2021-07-01 14:33:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1625150030000|2021-07-01 14:33:50|2938.4|2932.4|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1625150040000|2021-07-01 14:34:00|2938.1|2932.1|2937.3|2931.3|2938.1|2932.1|2937.3|2931.3|3
1625150060000|2021-07-01 14:34:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936|2930|5
1625150070000|2021-07-01 14:34:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625150080000|2021-07-01 14:34:40|2935.4|2929.4|2935.3|2929.3|2935.4|2929.4|2935.1|2929.1|3
1625150090000|2021-07-01 14:34:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625150100000|2021-07-01 14:35:00|2935.3|2929.3|2935.1|2929.1|2935.6|2929.6|2935.1|2929.1|5
1625150110000|2021-07-01 14:35:10|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2935.1|2929.1|2
1625150120000|2021-07-01 14:35:20|2934.6|2928.6|2934.4|2928.4|2935.1|2929.1|2934.4|2928.4|5
1625150130000|2021-07-01 14:35:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1625150140000|2021-07-01 14:35:40|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|5
1625150150000|2021-07-01 14:35:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1625150160000|2021-07-01 14:36:00|2934|2928|2933.8|2927.8|2934|2928|2933.3|2927.3|4
1625150170000|2021-07-01 14:36:10|2933.3|2927.3|2933.5|2927.5|2934|2928|2933.3|2927.3|5
1625150180000|2021-07-01 14:36:20|2933.8|2927.8|2933.5|2927.5|2934|2928|2933.3|2927.3|4
1625150190000|2021-07-01 14:36:30|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|6
1625150200000|2021-07-01 14:36:40|2934.4|2928.4|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|3
1625150210000|2021-07-01 14:36:50|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|5
1625150220000|2021-07-01 14:37:00|2932|2926|2931|2925|2932|2926|2931|2925|5
1625150230000|2021-07-01 14:37:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1625150240000|2021-07-01 14:37:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1625150250000|2021-07-01 14:37:30|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|5
1625150260000|2021-07-01 14:37:40|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625150270000|2021-07-01 14:37:50|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|4
1625150280000|2021-07-01 14:38:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2933.3|2927.3|9
1625150290000|2021-07-01 14:38:10|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1625150300000|2021-07-01 14:38:20|2936|2930|2934.5|2928.5|2936|2930|2934.5|2928.5|4
1625150310000|2021-07-01 14:38:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625150320000|2021-07-01 14:38:40|2933.8|2927.8|2932.5|2926.5|2934.1|2928.1|2932.5|2926.5|6
1625150330000|2021-07-01 14:38:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|8
1625150340000|2021-07-01 14:39:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1625150350000|2021-07-01 14:39:10|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|5
1625150360000|2021-07-01 14:39:20|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|6
1625150370000|2021-07-01 14:39:30|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|2
1625150380000|2021-07-01 14:39:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625150390000|2021-07-01 14:39:50|2933.1|2927.1|2933.8|2927.8|2933.8|2927.8|2932.9|2926.9|3
1625150410000|2021-07-01 14:40:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1625150420000|2021-07-01 14:40:20|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1625150440000|2021-07-01 14:40:40|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|3
1625150450000|2021-07-01 14:40:50|2934.1|2928.1|2934.3|2928.3|2934.5|2928.5|2934.1|2928.1|4
1625150460000|2021-07-01 14:41:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625150470000|2021-07-01 14:41:10|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.4|2927.4|4
1625150480000|2021-07-01 14:41:20|2933.9|2927.9|2936|2930|2936|2930|2933.9|2927.9|7
1625150490000|2021-07-01 14:41:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|4
1625150500000|2021-07-01 14:41:40|2934.9|2928.9|2935.8|2929.8|2935.8|2929.8|2934.9|2928.9|3
1625150510000|2021-07-01 14:41:50|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1625150520000|2021-07-01 14:42:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|5
1625150530000|2021-07-01 14:42:10|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.3|2928.3|6
1625150540000|2021-07-01 14:42:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|4
1625150550000|2021-07-01 14:42:30|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|4
1625150560000|2021-07-01 14:42:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|3
1625150570000|2021-07-01 14:42:50|2934.5|2928.5|2935.5|2929.5|2935.8|2929.8|2934.5|2928.5|5
1625150580000|2021-07-01 14:43:00|2935|2929|2934.6|2928.6|2935.5|2929.5|2934.6|2928.6|7
1625150590000|2021-07-01 14:43:10|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|3
1625150600000|2021-07-01 14:43:20|2935.6|2929.6|2936.3|2930.3|2936.3|2930.3|2935.6|2929.6|4
1625150610000|2021-07-01 14:43:30|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.5|2929.5|7
1625150620000|2021-07-01 14:43:40|2936|2930|2936|2930|2936|2930|2935.8|2929.8|5
1625150630000|2021-07-01 14:43:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625150640000|2021-07-01 14:44:00|2935.8|2929.8|2937.3|2931.3|2937.3|2931.3|2935.8|2929.8|7
1625150650000|2021-07-01 14:44:10|2937|2931|2937|2931|2938|2932|2936.8|2930.8|10
1625150660000|2021-07-01 14:44:20|2936.4|2930.4|2936.3|2930.3|2936.6|2930.6|2936.3|2930.3|3
1625150680000|2021-07-01 14:44:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625150690000|2021-07-01 14:44:50|2935.4|2929.4|2935.6|2929.6|2935.8|2929.8|2935.4|2929.4|4
1625150700000|2021-07-01 14:45:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|5
1625150710000|2021-07-01 14:45:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625150720000|2021-07-01 14:45:20|2935.9|2929.9|2936.3|2930.3|2936.3|2930.3|2935.6|2929.6|3
1625150730000|2021-07-01 14:45:30|2936.5|2930.5|2937.1|2931.1|2937.3|2931.3|2936.5|2930.5|5
1625150740000|2021-07-01 14:45:40|2936.9|2930.9|2937.8|2931.8|2938|2932|2936.3|2930.3|8
1625150750000|2021-07-01 14:45:50|2938|2932|2939|2933|2939.5|2933.5|2938|2932|5
1625150760000|2021-07-01 14:46:00|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|4
1625150770000|2021-07-01 14:46:10|2939.1|2933.1|2939.8|2933.8|2939.8|2933.8|2939.1|2933.1|4
1625150780000|2021-07-01 14:46:20|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|4
1625150790000|2021-07-01 14:46:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625150800000|2021-07-01 14:46:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.1|2934.1|4
1625150810000|2021-07-01 14:46:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625150820000|2021-07-01 14:47:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1625150830000|2021-07-01 14:47:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1625150840000|2021-07-01 14:47:20|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1625150850000|2021-07-01 14:47:30|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|3
1625150860000|2021-07-01 14:47:40|2937.5|2931.5|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|5
1625150870000|2021-07-01 14:47:50|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|5
1625150880000|2021-07-01 14:48:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625150890000|2021-07-01 14:48:10|2937.8|2931.8|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1625150900000|2021-07-01 14:48:20|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1625150930000|2021-07-01 14:48:50|2937|2931|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|7
1625150940000|2021-07-01 14:49:00|2938|2932|2939.5|2933.5|2939.5|2933.5|2938|2932|4
1625150950000|2021-07-01 14:49:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.5|2932.5|5
1625150970000|2021-07-01 14:49:30|2939.3|2933.3|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|4
1625150990000|2021-07-01 14:49:50|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|5
1625151000000|2021-07-01 14:50:00|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|5
1625151010000|2021-07-01 14:50:10|2939.8|2933.8|2940|2934|2940.5|2934.5|2939.8|2933.8|3
1625151020000|2021-07-01 14:50:20|2939.8|2933.8|2938.8|2932.8|2939.8|2933.8|2938.8|2932.8|9
1625151030000|2021-07-01 14:50:30|2939.3|2933.3|2939.5|2933.5|2940.1|2934.1|2938.8|2932.8|6
1625151050000|2021-07-01 14:50:50|2940.6|2934.6|2940.5|2934.5|2940.6|2934.6|2940.5|2934.5|2
1625151070000|2021-07-01 14:51:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625151080000|2021-07-01 14:51:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1625151090000|2021-07-01 14:51:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625151100000|2021-07-01 14:51:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625151110000|2021-07-01 14:51:50|2941|2935|2941.9|2935.9|2941.9|2935.9|2941|2935|9
1625151120000|2021-07-01 14:52:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1625151140000|2021-07-01 14:52:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625151150000|2021-07-01 14:52:30|2940.3|2934.3|2939|2933|2940.3|2934.3|2939|2933|6
1625151160000|2021-07-01 14:52:40|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1625151180000|2021-07-01 14:53:00|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|4
1625151190000|2021-07-01 14:53:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625151200000|2021-07-01 14:53:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940|2934|4
1625151220000|2021-07-01 14:53:40|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|5
1625151230000|2021-07-01 14:53:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625151240000|2021-07-01 14:54:00|2939.8|2933.8|2941.3|2935.3|2941.3|2935.3|2939.8|2933.8|5
1625151250000|2021-07-01 14:54:10|2941.4|2935.4|2941.9|2935.9|2942|2936|2941.4|2935.4|4
1625151260000|2021-07-01 14:54:20|2942.3|2936.3|2942.5|2936.5|2943|2937|2942.3|2936.3|7
1625151270000|2021-07-01 14:54:30|2942.3|2936.3|2942.5|2936.5|2943|2937|2942.3|2936.3|5
1625151280000|2021-07-01 14:54:40|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|4
1625151290000|2021-07-01 14:54:50|2942.6|2936.6|2943|2937|2943|2937|2942.6|2936.6|2
1625151300000|2021-07-01 14:55:00|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|4
1625151310000|2021-07-01 14:55:10|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2941.3|2935.3|5
1625151320000|2021-07-01 14:55:20|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|3
1625151330000|2021-07-01 14:55:30|2943|2937|2944.5|2938.5|2944.8|2938.8|2942.8|2936.8|9
1625151340000|2021-07-01 14:55:40|2944.8|2938.8|2942.3|2936.3|2945|2939|2942|2936|6
1625151350000|2021-07-01 14:55:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1625151360000|2021-07-01 14:56:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625151370000|2021-07-01 14:56:10|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|4
1625151380000|2021-07-01 14:56:20|2943.6|2937.6|2943|2937|2944|2938|2943|2937|8
1625151390000|2021-07-01 14:56:30|2943.3|2937.3|2943.8|2937.8|2944|2938|2943|2937|7
1625151400000|2021-07-01 14:56:40|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1625151410000|2021-07-01 14:56:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1625151420000|2021-07-01 14:57:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1625151430000|2021-07-01 14:57:10|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|4
1625151440000|2021-07-01 14:57:20|2943.5|2937.5|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|9
1625151450000|2021-07-01 14:57:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|4
1625151460000|2021-07-01 14:57:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625151470000|2021-07-01 14:57:50|2942|2936|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|5
1625151480000|2021-07-01 14:58:00|2942.3|2936.3|2940.3|2934.3|2942.3|2936.3|2940|2934|5
1625151490000|2021-07-01 14:58:10|2940|2934|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|7
1625151500000|2021-07-01 14:58:20|2939.6|2933.6|2939|2933|2939.6|2933.6|2938.9|2932.9|4
1625151510000|2021-07-01 14:58:30|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.9|2932.9|3
1625151520000|2021-07-01 14:58:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625151530000|2021-07-01 14:58:50|2939.3|2933.3|2939.8|2933.8|2940.3|2934.3|2939.3|2933.3|5
1625151540000|2021-07-01 14:59:00|2939.1|2933.1|2939.3|2933.3|2939.3|2933.3|2938.9|2932.9|6
1625151550000|2021-07-01 14:59:10|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2938.8|2932.8|8
1625151570000|2021-07-01 14:59:30|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|5
1625151590000|2021-07-01 14:59:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|8
1625151600000|2021-07-01 15:00:00|2937.4|2931.4|2935.8|2929.8|2937.4|2931.4|2935.8|2929.8|6
1625151610000|2021-07-01 15:00:10|2936.3|2930.3|2933.3|2927.3|2936.3|2930.3|2932.9|2926.9|11
1625151620000|2021-07-01 15:00:20|2933.4|2927.4|2933|2927|2933.6|2927.6|2933|2927|5
1625151630000|2021-07-01 15:00:30|2934|2928|2933.3|2927.3|2934|2928|2932.8|2926.8|7
1625151640000|2021-07-01 15:00:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1625151650000|2021-07-01 15:00:50|2934|2928|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|6
1625151660000|2021-07-01 15:01:00|2932.1|2926.1|2930.3|2924.3|2932.1|2926.1|2930.3|2924.3|11
1625151670000|2021-07-01 15:01:10|2930.5|2924.5|2932|2926|2932|2926|2930.5|2924.5|4
1625151680000|2021-07-01 15:01:20|2931.8|2925.8|2930.8|2924.8|2932.1|2926.1|2930.8|2924.8|6
1625151690000|2021-07-01 15:01:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930|2924|5
1625151700000|2021-07-01 15:01:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625151710000|2021-07-01 15:01:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2929.8|2923.8|6
1625151720000|2021-07-01 15:02:00|2929.5|2923.5|2929.8|2923.8|2930|2924|2929|2923|6
1625151730000|2021-07-01 15:02:10|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1625151740000|2021-07-01 15:02:20|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|2
1625151750000|2021-07-01 15:02:30|2929.8|2923.8|2930|2924|2930.3|2924.3|2929.8|2923.8|3
1625151760000|2021-07-01 15:02:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625151770000|2021-07-01 15:02:50|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|4
1625151780000|2021-07-01 15:03:00|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1625151790000|2021-07-01 15:03:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|4
1625151800000|2021-07-01 15:03:20|2932.5|2926.5|2933.1|2927.1|2933.1|2927.1|2932.5|2926.5|3
1625151810000|2021-07-01 15:03:30|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|5
1625151820000|2021-07-01 15:03:40|2932|2926|2932|2926|2932.4|2926.4|2932|2926|3
1625151830000|2021-07-01 15:03:50|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|5
1625151840000|2021-07-01 15:04:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625151850000|2021-07-01 15:04:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|4
1625151860000|2021-07-01 15:04:20|2933.6|2927.6|2934.4|2928.4|2934.4|2928.4|2933.6|2927.6|4
1625151870000|2021-07-01 15:04:30|2934.5|2928.5|2934.8|2928.8|2935.5|2929.5|2934.5|2928.5|5
1625151880000|2021-07-01 15:04:40|2934.5|2928.5|2933.9|2927.9|2934.5|2928.5|2933.9|2927.9|4
1625151890000|2021-07-01 15:04:50|2933.6|2927.6|2933.8|2927.8|2933.8|2927.8|2933.6|2927.6|2
1625151900000|2021-07-01 15:05:00|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1625151910000|2021-07-01 15:05:10|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1625151930000|2021-07-01 15:05:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1625151940000|2021-07-01 15:05:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1625151950000|2021-07-01 15:05:50|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1625151960000|2021-07-01 15:06:00|2935.6|2929.6|2936|2930|2936|2930|2935.6|2929.6|2
1625151970000|2021-07-01 15:06:10|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2935|2929|4
1625151980000|2021-07-01 15:06:20|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|4
1625151990000|2021-07-01 15:06:30|2934.9|2928.9|2936|2930|2936|2930|2934.9|2928.9|4
1625152000000|2021-07-01 15:06:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625152010000|2021-07-01 15:06:50|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|4
1625152020000|2021-07-01 15:07:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625152040000|2021-07-01 15:07:20|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1625152050000|2021-07-01 15:07:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1625152060000|2021-07-01 15:07:40|2935|2929|2934.9|2928.9|2935.3|2929.3|2934.8|2928.8|5
1625152080000|2021-07-01 15:08:00|2935|2929|2936.8|2930.8|2937|2931|2935|2929|10
1625152090000|2021-07-01 15:08:10|2936.9|2930.9|2936.5|2930.5|2936.9|2930.9|2936.5|2930.5|3
1625152100000|2021-07-01 15:08:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625152110000|2021-07-01 15:08:30|2936.5|2930.5|2938.1|2932.1|2938.1|2932.1|2936.5|2930.5|4
1625152120000|2021-07-01 15:08:40|2938.4|2932.4|2937.8|2931.8|2938.4|2932.4|2937.8|2931.8|2
1625152140000|2021-07-01 15:09:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937|2931|5
1625152190000|2021-07-01 15:09:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625152200000|2021-07-01 15:10:00|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|5
1625152210000|2021-07-01 15:10:10|2938|2932|2937.9|2931.9|2938|2932|2937.8|2931.8|3
1625152220000|2021-07-01 15:10:20|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|4
1625152230000|2021-07-01 15:10:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625152240000|2021-07-01 15:10:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625152260000|2021-07-01 15:11:00|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|6
1625152270000|2021-07-01 15:11:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625152290000|2021-07-01 15:11:30|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|3
1625152300000|2021-07-01 15:11:40|2935.8|2929.8|2935.5|2929.5|2935.9|2929.9|2935.5|2929.5|3
1625152310000|2021-07-01 15:11:50|2935.8|2929.8|2935.9|2929.9|2935.9|2929.9|2935.8|2929.8|2
1625152320000|2021-07-01 15:12:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625152350000|2021-07-01 15:12:30|2936.3|2930.3|2936.9|2930.9|2936.9|2930.9|2936.3|2930.3|6
1625152360000|2021-07-01 15:12:40|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1625152370000|2021-07-01 15:12:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|8
1625152380000|2021-07-01 15:13:00|2937.3|2931.3|2937|2931|2937.4|2931.4|2937|2931|6
1625152390000|2021-07-01 15:13:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625152400000|2021-07-01 15:13:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625152410000|2021-07-01 15:13:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625152420000|2021-07-01 15:13:40|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1625152430000|2021-07-01 15:13:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625152440000|2021-07-01 15:14:00|2937.6|2931.6|2938.6|2932.6|2938.6|2932.6|2937.6|2931.6|2
1625152450000|2021-07-01 15:14:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1625152460000|2021-07-01 15:14:20|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1625152470000|2021-07-01 15:14:30|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|2
1625152480000|2021-07-01 15:14:40|2938.4|2932.4|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|2
1625152490000|2021-07-01 15:14:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625152510000|2021-07-01 15:15:10|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625152520000|2021-07-01 15:15:20|2939|2933|2940.9|2934.9|2940.9|2934.9|2939|2933|3
1625152530000|2021-07-01 15:15:30|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1625152540000|2021-07-01 15:15:40|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941|2935|6
1625152550000|2021-07-01 15:15:50|2942|2936|2941|2935|2942|2936|2941|2935|5
1625152590000|2021-07-01 15:16:30|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|3
1625152600000|2021-07-01 15:16:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625152610000|2021-07-01 15:16:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625152620000|2021-07-01 15:17:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625152630000|2021-07-01 15:17:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1625152640000|2021-07-01 15:17:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625152650000|2021-07-01 15:17:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1625152660000|2021-07-01 15:17:40|2940.8|2934.8|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|3
1625152670000|2021-07-01 15:17:50|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.5|2934.5|6
1625152680000|2021-07-01 15:18:00|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|2
1625152690000|2021-07-01 15:18:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625152700000|2021-07-01 15:18:20|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625152710000|2021-07-01 15:18:30|2940|2934|2939|2933|2940|2934|2939|2933|3
1625152720000|2021-07-01 15:18:40|2939.1|2933.1|2938.3|2932.3|2939.1|2933.1|2938.3|2932.3|4
1625152740000|2021-07-01 15:19:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625152750000|2021-07-01 15:19:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.5|2930.5|3
1625152770000|2021-07-01 15:19:30|2936.9|2930.9|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|2
1625152790000|2021-07-01 15:19:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625152800000|2021-07-01 15:20:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625152810000|2021-07-01 15:20:10|2937.3|2931.3|2937.8|2931.8|2937.9|2931.9|2937.3|2931.3|5
1625152820000|2021-07-01 15:20:20|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|5
1625152830000|2021-07-01 15:20:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625152880000|2021-07-01 15:21:20|2938|2932|2937.8|2931.8|2938|2932|2937.3|2931.3|6
1625152920000|2021-07-01 15:22:00|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|2
1625152950000|2021-07-01 15:22:30|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.5|2930.5|8
1625152960000|2021-07-01 15:22:40|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625152970000|2021-07-01 15:22:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625152980000|2021-07-01 15:23:00|2936.9|2930.9|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|2
1625152990000|2021-07-01 15:23:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625153000000|2021-07-01 15:23:20|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|3
1625153030000|2021-07-01 15:23:50|2935.9|2929.9|2935.5|2929.5|2935.9|2929.9|2935.3|2929.3|6
1625153040000|2021-07-01 15:24:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1625153050000|2021-07-01 15:24:10|2934.6|2928.6|2934.5|2928.5|2934.6|2928.6|2934|2928|3
1625153060000|2021-07-01 15:24:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625153090000|2021-07-01 15:24:50|2934.5|2928.5|2935.8|2929.8|2935.8|2929.8|2934.5|2928.5|5
1625153120000|2021-07-01 15:25:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625153130000|2021-07-01 15:25:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1625153150000|2021-07-01 15:25:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625153170000|2021-07-01 15:26:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625153180000|2021-07-01 15:26:20|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|4
1625153190000|2021-07-01 15:26:30|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1625153200000|2021-07-01 15:26:40|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|6
1625153210000|2021-07-01 15:26:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1625153220000|2021-07-01 15:27:00|2937|2931|2937.4|2931.4|2937.5|2931.5|2936.8|2930.8|7
1625153230000|2021-07-01 15:27:10|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937|2931|3
1625153240000|2021-07-01 15:27:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625153250000|2021-07-01 15:27:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625153260000|2021-07-01 15:27:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625153270000|2021-07-01 15:27:50|2937.4|2931.4|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|6
1625153290000|2021-07-01 15:28:10|2938.3|2932.3|2938.4|2932.4|2938.4|2932.4|2938.3|2932.3|2
1625153330000|2021-07-01 15:28:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|3
1625153340000|2021-07-01 15:29:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1625153350000|2021-07-01 15:29:10|2937.4|2931.4|2937.5|2931.5|2937.6|2931.6|2937.3|2931.3|4
1625153360000|2021-07-01 15:29:20|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625153370000|2021-07-01 15:29:30|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|2
1625153390000|2021-07-01 15:29:50|2936.8|2930.8|2937.9|2931.9|2937.9|2931.9|2936|2930|5
1625153400000|2021-07-01 15:30:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625153410000|2021-07-01 15:30:10|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1625153420000|2021-07-01 15:30:20|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|5
1625153430000|2021-07-01 15:30:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625153450000|2021-07-01 15:30:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625153470000|2021-07-01 15:31:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625153480000|2021-07-01 15:31:20|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1625153510000|2021-07-01 15:31:50|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|3
1625153520000|2021-07-01 15:32:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625153530000|2021-07-01 15:32:10|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1625153540000|2021-07-01 15:32:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1625153550000|2021-07-01 15:32:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1625153560000|2021-07-01 15:32:40|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625153570000|2021-07-01 15:32:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625153580000|2021-07-01 15:33:00|2940.6|2934.6|2939.5|2933.5|2941.4|2935.4|2939.5|2933.5|6
1625153590000|2021-07-01 15:33:10|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|2
1625153620000|2021-07-01 15:33:40|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1625153660000|2021-07-01 15:34:20|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|3
1625153670000|2021-07-01 15:34:30|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625153710000|2021-07-01 15:35:10|2940.1|2934.1|2939.4|2933.4|2940.8|2934.8|2939.4|2933.4|5
1625153730000|2021-07-01 15:35:30|2940.4|2934.4|2941.4|2935.4|2941.4|2935.4|2940.4|2934.4|4
1625153740000|2021-07-01 15:35:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625153750000|2021-07-01 15:35:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625153760000|2021-07-01 15:36:00|2941.3|2935.3|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|4
1625153770000|2021-07-01 15:36:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625153780000|2021-07-01 15:36:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625153790000|2021-07-01 15:36:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625153820000|2021-07-01 15:37:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|4
1625153830000|2021-07-01 15:37:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625153840000|2021-07-01 15:37:20|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1625153850000|2021-07-01 15:37:30|2938|2932|2939|2933|2939|2933|2938|2932|3
1625153860000|2021-07-01 15:37:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1625153890000|2021-07-01 15:38:10|2938.5|2932.5|2938.9|2932.9|2938.9|2932.9|2938.5|2932.5|3
1625153900000|2021-07-01 15:38:20|2938.8|2932.8|2938.9|2932.9|2938.9|2932.9|2938.5|2932.5|4
1625153920000|2021-07-01 15:38:40|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1625153930000|2021-07-01 15:38:50|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625153940000|2021-07-01 15:39:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625153950000|2021-07-01 15:39:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|3
1625153960000|2021-07-01 15:39:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625153970000|2021-07-01 15:39:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625153980000|2021-07-01 15:39:40|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|4
1625153990000|2021-07-01 15:39:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1625154010000|2021-07-01 15:40:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1625154060000|2021-07-01 15:41:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1625154080000|2021-07-01 15:41:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625154090000|2021-07-01 15:41:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625154100000|2021-07-01 15:41:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1625154140000|2021-07-01 15:42:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154160000|2021-07-01 15:42:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154170000|2021-07-01 15:42:50|2937.3|2931.3|2937.3|2931.3|2937.4|2931.4|2937.3|2931.3|3
1625154180000|2021-07-01 15:43:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1625154190000|2021-07-01 15:43:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625154210000|2021-07-01 15:43:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625154260000|2021-07-01 15:44:20|2938|2932|2939.3|2933.3|2939.3|2933.3|2938|2932|2
1625154270000|2021-07-01 15:44:30|2939.5|2933.5|2939.4|2933.4|2939.5|2933.5|2939.4|2933.4|2
1625154280000|2021-07-01 15:44:40|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1625154290000|2021-07-01 15:44:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625154300000|2021-07-01 15:45:00|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1625154310000|2021-07-01 15:45:10|2938.6|2932.6|2938|2932|2938.6|2932.6|2938|2932|3
1625154320000|2021-07-01 15:45:20|2938.3|2932.3|2937.8|2931.8|2938.4|2932.4|2937.8|2931.8|7
1625154330000|2021-07-01 15:45:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625154340000|2021-07-01 15:45:40|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1625154350000|2021-07-01 15:45:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154370000|2021-07-01 15:46:10|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1625154390000|2021-07-01 15:46:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1625154410000|2021-07-01 15:46:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1625154420000|2021-07-01 15:47:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1625154430000|2021-07-01 15:47:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1625154450000|2021-07-01 15:47:30|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1625154460000|2021-07-01 15:47:40|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1625154470000|2021-07-01 15:47:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1625154480000|2021-07-01 15:48:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625154490000|2021-07-01 15:48:10|2937.3|2931.3|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|7
1625154500000|2021-07-01 15:48:20|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1625154510000|2021-07-01 15:48:30|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1625154520000|2021-07-01 15:48:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625154530000|2021-07-01 15:48:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154550000|2021-07-01 15:49:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154600000|2021-07-01 15:50:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154610000|2021-07-01 15:50:10|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|4
1625154630000|2021-07-01 15:50:30|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.5|2930.5|5
1625154640000|2021-07-01 15:50:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154650000|2021-07-01 15:50:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154660000|2021-07-01 15:51:00|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1625154670000|2021-07-01 15:51:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1625154680000|2021-07-01 15:51:20|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1625154690000|2021-07-01 15:51:30|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1625154700000|2021-07-01 15:51:40|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|4
1625154710000|2021-07-01 15:51:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1625154720000|2021-07-01 15:52:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154730000|2021-07-01 15:52:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154770000|2021-07-01 15:52:50|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1625154780000|2021-07-01 15:53:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625154790000|2021-07-01 15:53:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1625154810000|2021-07-01 15:53:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1625154900000|2021-07-01 15:55:00|2936.3|2930.3|2934.9|2928.9|2936.3|2930.3|2934.9|2928.9|2
1625154920000|2021-07-01 15:55:20|2935.1|2929.1|2934.9|2928.9|2935.1|2929.1|2934.9|2928.9|2
1625154930000|2021-07-01 15:55:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625154960000|2021-07-01 15:56:00|2934.4|2928.4|2934.1|2928.1|2934.4|2928.4|2934.1|2928.1|2
1625154970000|2021-07-01 15:56:10|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1625155140000|2021-07-01 15:59:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625155170000|2021-07-01 15:59:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625155190000|2021-07-01 15:59:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625155220000|2021-07-01 16:00:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625155230000|2021-07-01 16:00:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625155260000|2021-07-01 16:01:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1625155320000|2021-07-01 16:02:00|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|3
1625155330000|2021-07-01 16:02:10|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|2
1625155340000|2021-07-01 16:02:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625155360000|2021-07-01 16:02:40|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1625155400000|2021-07-01 16:03:20|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1625155410000|2021-07-01 16:03:30|2935.5|2929.5|2934|2928|2935.5|2929.5|2934|2928|2
1625155420000|2021-07-01 16:03:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1625155470000|2021-07-01 16:04:30|2935.3|2929.3|2937|2931|2937|2931|2935.3|2929.3|3
1625155480000|2021-07-01 16:04:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625155490000|2021-07-01 16:04:50|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625155580000|2021-07-01 16:06:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625155610000|2021-07-01 16:06:50|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|3
1625155630000|2021-07-01 16:07:10|2940.1|2934.1|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|2
1625155670000|2021-07-01 16:07:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625155700000|2021-07-01 16:08:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625155710000|2021-07-01 16:08:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625155760000|2021-07-01 16:09:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625155840000|2021-07-01 16:10:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625155850000|2021-07-01 16:10:50|2941|2935|2941|2935|2941.1|2935.1|2941|2935|3
1625155860000|2021-07-01 16:11:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625155870000|2021-07-01 16:11:10|2941|2935|2939.5|2933.5|2941|2935|2939.5|2933.5|2
1625155940000|2021-07-01 16:12:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625155970000|2021-07-01 16:12:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625156020000|2021-07-01 16:13:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625156040000|2021-07-01 16:14:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625156180000|2021-07-01 16:16:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625156270000|2021-07-01 16:17:50|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1625156600000|2021-07-01 16:23:20|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1625156630000|2021-07-01 16:23:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625156690000|2021-07-01 16:24:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625156800000|2021-07-01 16:26:40|2935.9|2929.9|2936.3|2930.3|2936.5|2930.5|2935.9|2929.9|4
1625156840000|2021-07-01 16:27:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625156860000|2021-07-01 16:27:40|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1625156890000|2021-07-01 16:28:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1625156910000|2021-07-01 16:28:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625157020000|2021-07-01 16:30:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625157030000|2021-07-01 16:30:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1625157120000|2021-07-01 16:32:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625157130000|2021-07-01 16:32:10|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1625157170000|2021-07-01 16:32:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625157220000|2021-07-01 16:33:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625157270000|2021-07-01 16:34:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1625157300000|2021-07-01 16:35:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625157320000|2021-07-01 16:35:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625157350000|2021-07-01 16:35:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625157390000|2021-07-01 16:36:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625157400000|2021-07-01 16:36:40|2935|2929|2935.9|2929.9|2935.9|2929.9|2935|2929|3
1625157420000|2021-07-01 16:37:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625157560000|2021-07-01 16:39:20|2936.1|2930.1|2936.8|2930.8|2936.8|2930.8|2936.1|2930.1|3
1625157570000|2021-07-01 16:39:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1625157590000|2021-07-01 16:39:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625157600000|2021-07-01 16:40:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625157620000|2021-07-01 16:40:20|2933.5|2927.5|2931.9|2925.9|2933.5|2927.5|2931.9|2925.9|3
1625157640000|2021-07-01 16:40:40|2932|2926|2931.9|2925.9|2932|2926|2931.9|2925.9|2
1625157780000|2021-07-01 16:43:00|2931.6|2925.6|2931.3|2925.3|2931.6|2925.6|2931.3|2925.3|3
1625157830000|2021-07-01 16:43:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625157840000|2021-07-01 16:44:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625157850000|2021-07-01 16:44:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625158120000|2021-07-01 16:48:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625158130000|2021-07-01 16:48:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625158170000|2021-07-01 16:49:30|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625158300000|2021-07-01 16:51:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625158340000|2021-07-01 16:52:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1625158360000|2021-07-01 16:52:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1625158440000|2021-07-01 16:54:00|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1625158450000|2021-07-01 16:54:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1625158460000|2021-07-01 16:54:20|2930.3|2924.3|2929.9|2923.9|2930.3|2924.3|2929.9|2923.9|2
1625158480000|2021-07-01 16:54:40|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625158490000|2021-07-01 16:54:50|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1625158500000|2021-07-01 16:55:00|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|5
1625158510000|2021-07-01 16:55:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1625158570000|2021-07-01 16:56:10|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1625158630000|2021-07-01 16:57:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625158650000|2021-07-01 16:57:30|2929.9|2923.9|2929.9|2923.9|2930.1|2924.1|2929.9|2923.9|3
1625158660000|2021-07-01 16:57:40|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1625158720000|2021-07-01 16:58:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625158730000|2021-07-01 16:58:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1625158740000|2021-07-01 16:59:00|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|3
1625158750000|2021-07-01 16:59:10|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1625184120000|2021-07-02 00:02:00|2938|2932|2938|2932|2938.3|2932.3|2938|2932|7
1625184200000|2021-07-02 00:03:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625184220000|2021-07-02 00:03:40|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625184270000|2021-07-02 00:04:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1625184330000|2021-07-02 00:05:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625184380000|2021-07-02 00:06:20|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1625184410000|2021-07-02 00:06:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625184440000|2021-07-02 00:07:20|2940.1|2934.1|2939|2933|2940.1|2934.1|2939|2933|2
1625184490000|2021-07-02 00:08:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625184950000|2021-07-02 00:15:50|2937.8|2931.8|2935.3|2929.3|2937.8|2931.8|2935.3|2929.3|6
1625184970000|2021-07-02 00:16:10|2934.6|2928.6|2935|2929|2935|2929|2934.6|2928.6|2
1625184980000|2021-07-02 00:16:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1625185010000|2021-07-02 00:16:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625185060000|2021-07-02 00:17:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625185230000|2021-07-02 00:20:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625185390000|2021-07-02 00:23:10|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625185450000|2021-07-02 00:24:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625185500000|2021-07-02 00:25:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625185840000|2021-07-02 00:30:40|2933.1|2927.1|2932.5|2926.5|2933.1|2927.1|2932.5|2926.5|2
1625185850000|2021-07-02 00:30:50|2932.3|2926.3|2931.9|2925.9|2932.3|2926.3|2931.9|2925.9|3
1625186230000|2021-07-02 00:37:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625186270000|2021-07-02 00:37:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625186340000|2021-07-02 00:39:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625186400000|2021-07-02 00:40:00|2931.6|2925.6|2931|2925|2931.6|2925.6|2931|2925|2
1625186450000|2021-07-02 00:40:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625186520000|2021-07-02 00:42:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625186640000|2021-07-02 00:44:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625186650000|2021-07-02 00:44:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625186660000|2021-07-02 00:44:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625186670000|2021-07-02 00:44:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625186680000|2021-07-02 00:44:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625186840000|2021-07-02 00:47:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625186950000|2021-07-02 00:49:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625187010000|2021-07-02 00:50:10|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|2
1625187100000|2021-07-02 00:51:40|2935.4|2929.4|2934.1|2928.1|2935.4|2929.4|2934.1|2928.1|2
1625187130000|2021-07-02 00:52:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1625187170000|2021-07-02 00:52:50|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625187280000|2021-07-02 00:54:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625187360000|2021-07-02 00:56:00|2934.5|2928.5|2933.6|2927.6|2934.5|2928.5|2933.6|2927.6|2
1625187600000|2021-07-02 01:00:00|2933.8|2927.8|2936.8|2930.8|2936.8|2930.8|2933.8|2927.8|5
1625187610000|2021-07-02 01:00:10|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1625187620000|2021-07-02 01:00:20|2935.8|2929.8|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|3
1625187630000|2021-07-02 01:00:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625187640000|2021-07-02 01:00:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625187660000|2021-07-02 01:01:00|2936.4|2930.4|2936.3|2930.3|2936.4|2930.4|2936.3|2930.3|2
1625187690000|2021-07-02 01:01:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1625187700000|2021-07-02 01:01:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625187720000|2021-07-02 01:02:00|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1625187760000|2021-07-02 01:02:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625187770000|2021-07-02 01:02:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625187810000|2021-07-02 01:03:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625187860000|2021-07-02 01:04:20|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|3
1625187870000|2021-07-02 01:04:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1625187900000|2021-07-02 01:05:00|2935|2929|2934|2928|2935|2929|2934|2928|4
1625187910000|2021-07-02 01:05:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1625187920000|2021-07-02 01:05:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625188020000|2021-07-02 01:07:00|2933.8|2927.8|2936|2930|2936|2930|2933.8|2927.8|6
1625188030000|2021-07-02 01:07:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1625188040000|2021-07-02 01:07:20|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1625188050000|2021-07-02 01:07:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625188060000|2021-07-02 01:07:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625188120000|2021-07-02 01:08:40|2936.8|2930.8|2937.4|2931.4|2937.6|2931.6|2936.8|2930.8|3
1625188160000|2021-07-02 01:09:20|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1625188280000|2021-07-02 01:11:20|2937.3|2931.3|2938.5|2932.5|2938.5|2932.5|2937.3|2931.3|3
1625188310000|2021-07-02 01:11:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1625188340000|2021-07-02 01:12:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625188410000|2021-07-02 01:13:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1625188490000|2021-07-02 01:14:50|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625188540000|2021-07-02 01:15:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625188610000|2021-07-02 01:16:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1625188660000|2021-07-02 01:17:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1625188680000|2021-07-02 01:18:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|4
1625188730000|2021-07-02 01:18:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625188760000|2021-07-02 01:19:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625188770000|2021-07-02 01:19:30|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1625188780000|2021-07-02 01:19:40|2938.6|2932.6|2938.5|2932.5|2938.6|2932.6|2938.5|2932.5|2
1625188810000|2021-07-02 01:20:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625188860000|2021-07-02 01:21:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625188930000|2021-07-02 01:22:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625188960000|2021-07-02 01:22:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625189050000|2021-07-02 01:24:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625189080000|2021-07-02 01:24:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625189110000|2021-07-02 01:25:10|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.8|2931.8|2
1625189140000|2021-07-02 01:25:40|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|2
1625189150000|2021-07-02 01:25:50|2936.9|2930.9|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|2
1625189160000|2021-07-02 01:26:00|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1625189200000|2021-07-02 01:26:40|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1625189220000|2021-07-02 01:27:00|2935|2929|2934.6|2928.6|2935|2929|2934.6|2928.6|2
1625189230000|2021-07-02 01:27:10|2934.3|2928.3|2934|2928|2934.5|2928.5|2934|2928|6
1625189240000|2021-07-02 01:27:20|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625189250000|2021-07-02 01:27:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1625189260000|2021-07-02 01:27:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625189280000|2021-07-02 01:28:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625189310000|2021-07-02 01:28:30|2935.3|2929.3|2934.6|2928.6|2935.3|2929.3|2934.6|2928.6|3
1625189320000|2021-07-02 01:28:40|2934.3|2928.3|2934|2928|2934.8|2928.8|2934|2928|5
1625189330000|2021-07-02 01:28:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625189340000|2021-07-02 01:29:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625189350000|2021-07-02 01:29:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625189380000|2021-07-02 01:29:40|2934|2928|2934.5|2928.5|2934.6|2928.6|2934|2928|3
1625189390000|2021-07-02 01:29:50|2934.3|2928.3|2933.9|2927.9|2934.3|2928.3|2933.8|2927.8|5
1625189400000|2021-07-02 01:30:00|2933.8|2927.8|2933|2927|2933.8|2927.8|2932.8|2926.8|5
1625189410000|2021-07-02 01:30:10|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|7
1625189420000|2021-07-02 01:30:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625189430000|2021-07-02 01:30:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1625189440000|2021-07-02 01:30:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625189460000|2021-07-02 01:31:00|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625189470000|2021-07-02 01:31:10|2932.5|2926.5|2932|2926|2932.8|2926.8|2932|2926|4
1625189480000|2021-07-02 01:31:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625189490000|2021-07-02 01:31:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625189500000|2021-07-02 01:31:40|2931.1|2925.1|2929.8|2923.8|2931.1|2925.1|2929.8|2923.8|2
1625189510000|2021-07-02 01:31:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1625189520000|2021-07-02 01:32:00|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1625189530000|2021-07-02 01:32:10|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1625189560000|2021-07-02 01:32:40|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|3
1625189570000|2021-07-02 01:32:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932|2926|5
1625189580000|2021-07-02 01:33:00|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|7
1625189590000|2021-07-02 01:33:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1625189600000|2021-07-02 01:33:20|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|7
1625189610000|2021-07-02 01:33:30|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.5|2922.5|9
1625189620000|2021-07-02 01:33:40|2928.5|2922.5|2928.3|2922.3|2928.8|2922.8|2928.1|2922.1|11
1625189630000|2021-07-02 01:33:50|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1625189640000|2021-07-02 01:34:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|12
1625189650000|2021-07-02 01:34:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|6
1625189660000|2021-07-02 01:34:20|2929|2923|2928.8|2922.8|2929|2923|2928.5|2922.5|5
1625189670000|2021-07-02 01:34:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|9
1625189680000|2021-07-02 01:34:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625189690000|2021-07-02 01:34:50|2928.5|2922.5|2928|2922|2928.8|2922.8|2928|2922|6
1625189700000|2021-07-02 01:35:00|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2926.9|2920.9|5
1625189750000|2021-07-02 01:35:50|2927.5|2921.5|2928.9|2922.9|2928.9|2922.9|2927.5|2921.5|3
1625189760000|2021-07-02 01:36:00|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1625189770000|2021-07-02 01:36:10|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1625189780000|2021-07-02 01:36:20|2928|2922|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1625189820000|2021-07-02 01:37:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625189840000|2021-07-02 01:37:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1625189880000|2021-07-02 01:38:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625189900000|2021-07-02 01:38:20|2928.9|2922.9|2929.3|2923.3|2929.3|2923.3|2928.9|2922.9|2
1625189950000|2021-07-02 01:39:10|2928.9|2922.9|2929|2923|2929|2923|2928.9|2922.9|2
1625189970000|2021-07-02 01:39:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625189990000|2021-07-02 01:39:50|2929.5|2923.5|2930.3|2924.3|2930.8|2924.8|2929.5|2923.5|4
1625190000000|2021-07-02 01:40:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1625190010000|2021-07-02 01:40:10|2930.3|2924.3|2930.5|2924.5|2931|2925|2930.3|2924.3|7
1625190020000|2021-07-02 01:40:20|2931|2925|2930.8|2924.8|2931|2925|2930.5|2924.5|4
1625190040000|2021-07-02 01:40:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625190050000|2021-07-02 01:40:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1625190060000|2021-07-02 01:41:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625190070000|2021-07-02 01:41:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|4
1625190080000|2021-07-02 01:41:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1625190110000|2021-07-02 01:41:50|2929|2923|2928.8|2922.8|2929|2923|2928.6|2922.6|3
1625190120000|2021-07-02 01:42:00|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.1|2922.1|4
1625190130000|2021-07-02 01:42:10|2928.5|2922.5|2928.1|2922.1|2928.5|2922.5|2927.9|2921.9|8
1625190140000|2021-07-02 01:42:20|2928.3|2922.3|2928|2922|2928.5|2922.5|2928|2922|4
1625190150000|2021-07-02 01:42:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625190160000|2021-07-02 01:42:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1625190170000|2021-07-02 01:42:50|2928.3|2922.3|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|3
1625190180000|2021-07-02 01:43:00|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|4
1625190190000|2021-07-02 01:43:10|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1625190200000|2021-07-02 01:43:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1625190210000|2021-07-02 01:43:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625190260000|2021-07-02 01:44:20|2927.3|2921.3|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|3
1625190280000|2021-07-02 01:44:40|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1625190290000|2021-07-02 01:44:50|2927|2921|2927|2921|2927.3|2921.3|2927|2921|5
1625190300000|2021-07-02 01:45:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.5|2920.5|7
1625190310000|2021-07-02 01:45:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|3
1625190320000|2021-07-02 01:45:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625190330000|2021-07-02 01:45:30|2927|2921|2926.5|2920.5|2927|2921|2926.3|2920.3|4
1625190340000|2021-07-02 01:45:40|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1625190350000|2021-07-02 01:45:50|2926.8|2920.8|2927|2921|2927|2921|2926.8|2920.8|2
1625190360000|2021-07-02 01:46:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625190370000|2021-07-02 01:46:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1625190380000|2021-07-02 01:46:20|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|3
1625190390000|2021-07-02 01:46:30|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|2
1625190400000|2021-07-02 01:46:40|2928.1|2922.1|2928.3|2922.3|2928.3|2922.3|2928.1|2922.1|2
1625190420000|2021-07-02 01:47:00|2928.5|2922.5|2929.1|2923.1|2929.1|2923.1|2928.5|2922.5|2
1625190430000|2021-07-02 01:47:10|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.4|2923.4|2
1625190440000|2021-07-02 01:47:20|2929.4|2923.4|2929.4|2923.4|2929.5|2923.5|2929.4|2923.4|3
1625190450000|2021-07-02 01:47:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1625190460000|2021-07-02 01:47:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.4|2923.4|3
1625190470000|2021-07-02 01:47:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625190480000|2021-07-02 01:48:00|2929.4|2923.4|2929.4|2923.4|2929.5|2923.5|2929.4|2923.4|3
1625190510000|2021-07-02 01:48:30|2929|2923|2928.9|2922.9|2929|2923|2928.9|2922.9|2
1625190540000|2021-07-02 01:49:00|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|5
1625190550000|2021-07-02 01:49:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625190560000|2021-07-02 01:49:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1625190590000|2021-07-02 01:49:50|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1625190600000|2021-07-02 01:50:00|2929.6|2923.6|2929.5|2923.5|2929.6|2923.6|2929.3|2923.3|3
1625190610000|2021-07-02 01:50:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625190620000|2021-07-02 01:50:20|2930|2924|2930.4|2924.4|2930.4|2924.4|2930|2924|2
1625190630000|2021-07-02 01:50:30|2930.6|2924.6|2933|2927|2933|2927|2930.6|2924.6|7
1625190640000|2021-07-02 01:50:40|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|2
1625190650000|2021-07-02 01:50:50|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625190660000|2021-07-02 01:51:00|2932.9|2926.9|2932.3|2926.3|2932.9|2926.9|2932.3|2926.3|3
1625190680000|2021-07-02 01:51:20|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1625190690000|2021-07-02 01:51:30|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931|2925|5
1625190710000|2021-07-02 01:51:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1625190720000|2021-07-02 01:52:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625190730000|2021-07-02 01:52:10|2932|2926|2932|2926|2932|2926|2931.8|2925.8|3
1625190740000|2021-07-02 01:52:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625190750000|2021-07-02 01:52:30|2932.9|2926.9|2933.4|2927.4|2933.5|2927.5|2932.8|2926.8|5
1625190760000|2021-07-02 01:52:40|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1625190770000|2021-07-02 01:52:50|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625190780000|2021-07-02 01:53:00|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|5
1625190790000|2021-07-02 01:53:10|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1625190800000|2021-07-02 01:53:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625190810000|2021-07-02 01:53:30|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|6
1625190840000|2021-07-02 01:54:00|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|5
1625190850000|2021-07-02 01:54:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1625190860000|2021-07-02 01:54:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625190870000|2021-07-02 01:54:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|4
1625190880000|2021-07-02 01:54:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625190890000|2021-07-02 01:54:50|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1625190900000|2021-07-02 01:55:00|2934.4|2928.4|2934.3|2928.3|2934.4|2928.4|2934.3|2928.3|2
1625190910000|2021-07-02 01:55:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625190920000|2021-07-02 01:55:20|2934.8|2928.8|2935.4|2929.4|2935.6|2929.6|2934.5|2928.5|6
1625190930000|2021-07-02 01:55:30|2935.8|2929.8|2935.6|2929.6|2935.8|2929.8|2935.3|2929.3|3
1625190950000|2021-07-02 01:55:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1625190990000|2021-07-02 01:56:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625191000000|2021-07-02 01:56:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625191010000|2021-07-02 01:56:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1625191020000|2021-07-02 01:57:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1625191040000|2021-07-02 01:57:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625191060000|2021-07-02 01:57:40|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1625191070000|2021-07-02 01:57:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1625191080000|2021-07-02 01:58:00|2936|2930|2936|2930|2936.3|2930.3|2935.8|2929.8|5
1625191090000|2021-07-02 01:58:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625191100000|2021-07-02 01:58:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1625191110000|2021-07-02 01:58:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625191120000|2021-07-02 01:58:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625191130000|2021-07-02 01:58:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1625191140000|2021-07-02 01:59:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625191150000|2021-07-02 01:59:10|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1625191170000|2021-07-02 01:59:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1625191180000|2021-07-02 01:59:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625191190000|2021-07-02 01:59:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1625191200000|2021-07-02 02:00:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|5
1625191210000|2021-07-02 02:00:10|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1625191230000|2021-07-02 02:00:30|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|7
1625191240000|2021-07-02 02:00:40|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|5
1625191250000|2021-07-02 02:00:50|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.5|2927.5|11
1625191260000|2021-07-02 02:01:00|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|5
1625191290000|2021-07-02 02:01:30|2933.4|2927.4|2933|2927|2933.6|2927.6|2933|2927|6
1625191300000|2021-07-02 02:01:40|2932.8|2926.8|2932.4|2926.4|2932.8|2926.8|2932.4|2926.4|3
1625191310000|2021-07-02 02:01:50|2932.5|2926.5|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|7
1625191320000|2021-07-02 02:02:00|2932|2926|2931.8|2925.8|2932|2926|2931.5|2925.5|7
1625191330000|2021-07-02 02:02:10|2932|2926|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|6
1625191340000|2021-07-02 02:02:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625191350000|2021-07-02 02:02:30|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|6
1625191380000|2021-07-02 02:03:00|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1625191400000|2021-07-02 02:03:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625191420000|2021-07-02 02:03:40|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1625191430000|2021-07-02 02:03:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1625191440000|2021-07-02 02:04:00|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|7
1625191450000|2021-07-02 02:04:10|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1625191460000|2021-07-02 02:04:20|2931.8|2925.8|2931.4|2925.4|2931.8|2925.8|2931.3|2925.3|4
1625191470000|2021-07-02 02:04:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625191510000|2021-07-02 02:05:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.1|2925.1|4
1625191520000|2021-07-02 02:05:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625191530000|2021-07-02 02:05:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625191540000|2021-07-02 02:05:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625191650000|2021-07-02 02:07:30|2931.4|2925.4|2931.3|2925.3|2931.4|2925.4|2931.3|2925.3|2
1625191670000|2021-07-02 02:07:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625191880000|2021-07-02 02:11:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625191900000|2021-07-02 02:11:40|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1625191940000|2021-07-02 02:12:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1625191990000|2021-07-02 02:13:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625192100000|2021-07-02 02:15:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625192780000|2021-07-02 02:26:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625193000000|2021-07-02 02:30:00|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1625193020000|2021-07-02 02:30:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|3
1625193040000|2021-07-02 02:30:40|2932|2926|2932|2926|2932|2926|2931.5|2925.5|5
1625193050000|2021-07-02 02:30:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625193130000|2021-07-02 02:32:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625193140000|2021-07-02 02:32:20|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1625193150000|2021-07-02 02:32:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625193160000|2021-07-02 02:32:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625193180000|2021-07-02 02:33:00|2932.1|2926.1|2932.8|2926.8|2932.8|2926.8|2932.1|2926.1|2
1625193190000|2021-07-02 02:33:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1625193200000|2021-07-02 02:33:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625193230000|2021-07-02 02:33:50|2933|2927|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|3
1625193280000|2021-07-02 02:34:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625193330000|2021-07-02 02:35:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625193340000|2021-07-02 02:35:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625193390000|2021-07-02 02:36:30|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1625193400000|2021-07-02 02:36:40|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|3
1625193410000|2021-07-02 02:36:50|2934.4|2928.4|2934.6|2928.6|2934.6|2928.6|2934.4|2928.4|2
1625193460000|2021-07-02 02:37:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625193510000|2021-07-02 02:38:30|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1625193660000|2021-07-02 02:41:00|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1625193690000|2021-07-02 02:41:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625193710000|2021-07-02 02:41:50|2935.4|2929.4|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1625193720000|2021-07-02 02:42:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625193750000|2021-07-02 02:42:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625193780000|2021-07-02 02:43:00|2935.4|2929.4|2935|2929|2935.4|2929.4|2935|2929|3
1625193790000|2021-07-02 02:43:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625193800000|2021-07-02 02:43:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625193810000|2021-07-02 02:43:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625193870000|2021-07-02 02:44:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625193880000|2021-07-02 02:44:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|4
1625193900000|2021-07-02 02:45:00|2935|2929|2935|2929|2935.3|2929.3|2934.8|2928.8|5
1625193910000|2021-07-02 02:45:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935|2929|5
1625193920000|2021-07-02 02:45:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1625193930000|2021-07-02 02:45:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|5
1625193940000|2021-07-02 02:45:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625193950000|2021-07-02 02:45:50|2935.6|2929.6|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1625193970000|2021-07-02 02:46:10|2935.4|2929.4|2935.3|2929.3|2935.4|2929.4|2935.3|2929.3|2
1625194000000|2021-07-02 02:46:40|2935|2929|2934|2928|2935|2929|2934|2928|3
1625194010000|2021-07-02 02:46:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625194020000|2021-07-02 02:47:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625194030000|2021-07-02 02:47:10|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933|2927|3
1625194060000|2021-07-02 02:47:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1625194120000|2021-07-02 02:48:40|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1625194140000|2021-07-02 02:49:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|4
1625194150000|2021-07-02 02:49:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1625194160000|2021-07-02 02:49:20|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|5
1625194170000|2021-07-02 02:49:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1625194190000|2021-07-02 02:49:50|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1625194220000|2021-07-02 02:50:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1625194230000|2021-07-02 02:50:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|4
1625194240000|2021-07-02 02:50:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625194290000|2021-07-02 02:51:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625194310000|2021-07-02 02:51:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1625194350000|2021-07-02 02:52:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625194370000|2021-07-02 02:52:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625194390000|2021-07-02 02:53:10|2931.9|2925.9|2932.5|2926.5|2932.5|2926.5|2931.9|2925.9|2
1625194410000|2021-07-02 02:53:30|2931.9|2925.9|2933|2927|2933|2927|2931.9|2925.9|2
1625194420000|2021-07-02 02:53:40|2933.1|2927.1|2933.3|2927.3|2933.3|2927.3|2933.1|2927.1|2
1625194440000|2021-07-02 02:54:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625194490000|2021-07-02 02:54:50|2932.9|2926.9|2934|2928|2934|2928|2932.9|2926.9|2
1625194500000|2021-07-02 02:55:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625194510000|2021-07-02 02:55:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625194620000|2021-07-02 02:57:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625194650000|2021-07-02 02:57:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1625194680000|2021-07-02 02:58:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1625194690000|2021-07-02 02:58:10|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1625194710000|2021-07-02 02:58:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|4
1625194720000|2021-07-02 02:58:40|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625194730000|2021-07-02 02:58:50|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1625194740000|2021-07-02 02:59:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625194760000|2021-07-02 02:59:20|2933|2927|2933.4|2927.4|2933.4|2927.4|2933|2927|3
1625194780000|2021-07-02 02:59:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1625194790000|2021-07-02 02:59:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625194820000|2021-07-02 03:00:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625194930000|2021-07-02 03:02:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625194940000|2021-07-02 03:02:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625194980000|2021-07-02 03:03:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625195040000|2021-07-02 03:04:00|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625195090000|2021-07-02 03:04:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1625195170000|2021-07-02 03:06:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625195650000|2021-07-02 03:14:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625195700000|2021-07-02 03:15:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625195810000|2021-07-02 03:16:50|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625195890000|2021-07-02 03:18:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625195910000|2021-07-02 03:18:30|2933|2927|2935|2929|2935|2929|2933|2927|3
1625195980000|2021-07-02 03:19:40|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1625196010000|2021-07-02 03:20:10|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|3
1625196020000|2021-07-02 03:20:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1625196080000|2021-07-02 03:21:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625196150000|2021-07-02 03:22:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1625196220000|2021-07-02 03:23:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625196270000|2021-07-02 03:24:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625196320000|2021-07-02 03:25:20|2934.9|2928.9|2935|2929|2935|2929|2934.9|2928.9|2
1625196380000|2021-07-02 03:26:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625196510000|2021-07-02 03:28:30|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1625197180000|2021-07-02 03:39:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1625197800000|2021-07-02 03:50:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625197820000|2021-07-02 03:50:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625200050000|2021-07-02 04:27:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625200290000|2021-07-02 04:31:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1625200400000|2021-07-02 04:33:20|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625201580000|2021-07-02 04:53:00|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625201610000|2021-07-02 04:53:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|3
1625201930000|2021-07-02 04:58:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625201990000|2021-07-02 04:59:50|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625202190000|2021-07-02 05:03:10|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625202210000|2021-07-02 05:03:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625202240000|2021-07-02 05:04:00|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625202330000|2021-07-02 05:05:30|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625202380000|2021-07-02 05:06:20|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625202800000|2021-07-02 05:13:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625202820000|2021-07-02 05:13:40|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625202830000|2021-07-02 05:13:50|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1625202910000|2021-07-02 05:15:10|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|2
1625202920000|2021-07-02 05:15:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625202930000|2021-07-02 05:15:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625202940000|2021-07-02 05:15:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625203170000|2021-07-02 05:19:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625203410000|2021-07-02 05:23:30|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1625203420000|2021-07-02 05:23:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625203480000|2021-07-02 05:24:40|2937.3|2931.3|2936.6|2930.6|2937.3|2931.3|2936.6|2930.6|2
1625203540000|2021-07-02 05:25:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625203590000|2021-07-02 05:26:30|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625203800000|2021-07-02 05:30:00|2936.4|2930.4|2936.6|2930.6|2936.9|2930.9|2936.4|2930.4|4
1625203820000|2021-07-02 05:30:20|2936.9|2930.9|2939.8|2933.8|2939.8|2933.8|2936.9|2930.9|4
1625203830000|2021-07-02 05:30:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625203850000|2021-07-02 05:30:50|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1625203860000|2021-07-02 05:31:00|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|5
1625203870000|2021-07-02 05:31:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625203890000|2021-07-02 05:31:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625203900000|2021-07-02 05:31:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625203910000|2021-07-02 05:31:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625203960000|2021-07-02 05:32:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625203970000|2021-07-02 05:32:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1625203980000|2021-07-02 05:33:00|2940.3|2934.3|2941.3|2935.3|2941.3|2935.3|2940.3|2934.3|4
1625204040000|2021-07-02 05:34:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1625204060000|2021-07-02 05:34:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625204080000|2021-07-02 05:34:40|2940.5|2934.5|2940|2934|2940.5|2934.5|2939.8|2933.8|3
1625204120000|2021-07-02 05:35:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625204140000|2021-07-02 05:35:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1625204170000|2021-07-02 05:36:10|2940.4|2934.4|2940.9|2934.9|2940.9|2934.9|2940.4|2934.4|2
1625204180000|2021-07-02 05:36:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1625204190000|2021-07-02 05:36:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625204370000|2021-07-02 05:39:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625204430000|2021-07-02 05:40:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625204480000|2021-07-02 05:41:20|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|2
1625204490000|2021-07-02 05:41:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625204500000|2021-07-02 05:41:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625204530000|2021-07-02 05:42:10|2940.6|2934.6|2939.3|2933.3|2940.6|2934.6|2939.3|2933.3|5
1625204540000|2021-07-02 05:42:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1625204550000|2021-07-02 05:42:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1625204560000|2021-07-02 05:42:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1625204570000|2021-07-02 05:42:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625204610000|2021-07-02 05:43:30|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|2
1625204630000|2021-07-02 05:43:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625204670000|2021-07-02 05:44:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625204680000|2021-07-02 05:44:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1625204690000|2021-07-02 05:44:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625204700000|2021-07-02 05:45:00|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|4
1625204710000|2021-07-02 05:45:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625204730000|2021-07-02 05:45:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1625204780000|2021-07-02 05:46:20|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2939.3|2933.3|4
1625204900000|2021-07-02 05:48:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1625205030000|2021-07-02 05:50:30|2940.4|2934.4|2940|2934|2940.4|2934.4|2940|2934|2
1625205080000|2021-07-02 05:51:20|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|3
1625205090000|2021-07-02 05:51:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625205100000|2021-07-02 05:51:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625205160000|2021-07-02 05:52:40|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|3
1625205180000|2021-07-02 05:53:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1625205200000|2021-07-02 05:53:20|2937.5|2931.5|2937.4|2931.4|2937.5|2931.5|2937.4|2931.4|2
1625205250000|2021-07-02 05:54:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625205260000|2021-07-02 05:54:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625205270000|2021-07-02 05:54:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625205280000|2021-07-02 05:54:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625205310000|2021-07-02 05:55:10|2937.9|2931.9|2937.8|2931.8|2937.9|2931.9|2937.8|2931.8|2
1625205370000|2021-07-02 05:56:10|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|3
1625205380000|2021-07-02 05:56:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1625205400000|2021-07-02 05:56:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625205430000|2021-07-02 05:57:10|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1625205470000|2021-07-02 05:57:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625205490000|2021-07-02 05:58:10|2937.1|2931.1|2937|2931|2937.1|2931.1|2937|2931|2
1625205510000|2021-07-02 05:58:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|2
1625205530000|2021-07-02 05:58:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625205540000|2021-07-02 05:59:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625205600000|2021-07-02 06:00:00|2936.1|2930.1|2936.3|2930.3|2936.3|2930.3|2936.1|2930.1|2
1625205610000|2021-07-02 06:00:10|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|2
1625205620000|2021-07-02 06:00:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625205630000|2021-07-02 06:00:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625205660000|2021-07-02 06:01:00|2935.4|2929.4|2935|2929|2935.4|2929.4|2935|2929|3
1625205670000|2021-07-02 06:01:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1625205680000|2021-07-02 06:01:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934|2928|3
1625205700000|2021-07-02 06:01:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625205720000|2021-07-02 06:02:00|2933.9|2927.9|2936|2930|2936|2930|2933.9|2927.9|4
1625205770000|2021-07-02 06:02:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625205790000|2021-07-02 06:03:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625205800000|2021-07-02 06:03:20|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|3
1625205810000|2021-07-02 06:03:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625205820000|2021-07-02 06:03:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625206090000|2021-07-02 06:08:10|2934.3|2928.3|2935.9|2929.9|2936.8|2930.8|2934.3|2928.3|5
1625206110000|2021-07-02 06:08:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625206140000|2021-07-02 06:09:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625206150000|2021-07-02 06:09:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1625206170000|2021-07-02 06:09:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625206210000|2021-07-02 06:10:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1625206240000|2021-07-02 06:10:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625206250000|2021-07-02 06:10:50|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1625206260000|2021-07-02 06:11:00|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|4
1625206290000|2021-07-02 06:11:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625206320000|2021-07-02 06:12:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625206350000|2021-07-02 06:12:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625206460000|2021-07-02 06:14:20|2932.1|2926.1|2932|2926|2932.1|2926.1|2932|2926|2
1625206490000|2021-07-02 06:14:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625206660000|2021-07-02 06:17:40|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|2
1625206680000|2021-07-02 06:18:00|2931.8|2925.8|2932.1|2926.1|2932.1|2926.1|2931.8|2925.8|2
1625206690000|2021-07-02 06:18:10|2932.5|2926.5|2933.3|2927.3|2933.4|2927.4|2932.5|2926.5|3
1625206710000|2021-07-02 06:18:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625206740000|2021-07-02 06:19:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625206790000|2021-07-02 06:19:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625206830000|2021-07-02 06:20:30|2932.9|2926.9|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|3
1625207240000|2021-07-02 06:27:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625207260000|2021-07-02 06:27:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625207270000|2021-07-02 06:27:50|2932.4|2926.4|2932|2926|2932.4|2926.4|2932|2926|2
1625207280000|2021-07-02 06:28:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625207330000|2021-07-02 06:28:50|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625207360000|2021-07-02 06:29:20|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1625207370000|2021-07-02 06:29:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625207410000|2021-07-02 06:30:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625207420000|2021-07-02 06:30:20|2932.1|2926.1|2932.8|2926.8|2932.8|2926.8|2932.1|2926.1|2
1625207430000|2021-07-02 06:30:30|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1625207470000|2021-07-02 06:31:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625207570000|2021-07-02 06:32:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625207600000|2021-07-02 06:33:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625207650000|2021-07-02 06:34:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1625207680000|2021-07-02 06:34:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625207720000|2021-07-02 06:35:20|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|4
1625207750000|2021-07-02 06:35:50|2933.9|2927.9|2934.4|2928.4|2934.4|2928.4|2933.9|2927.9|3
1625207760000|2021-07-02 06:36:00|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625207770000|2021-07-02 06:36:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625207790000|2021-07-02 06:36:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1625207820000|2021-07-02 06:37:00|2934.4|2928.4|2935.1|2929.1|2935.3|2929.3|2934.4|2928.4|3
1625207860000|2021-07-02 06:37:40|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1625207910000|2021-07-02 06:38:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625207920000|2021-07-02 06:38:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1625207950000|2021-07-02 06:39:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625208010000|2021-07-02 06:40:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1625208040000|2021-07-02 06:40:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625208080000|2021-07-02 06:41:20|2935.6|2929.6|2935.8|2929.8|2935.8|2929.8|2935.6|2929.6|2
1625208100000|2021-07-02 06:41:40|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1625208110000|2021-07-02 06:41:50|2937|2931|2936|2930|2937|2931|2936|2930|4
1625208130000|2021-07-02 06:42:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1625208150000|2021-07-02 06:42:30|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|7
1625208180000|2021-07-02 06:43:00|2934.9|2928.9|2935.3|2929.3|2935.3|2929.3|2934.9|2928.9|2
1625208220000|2021-07-02 06:43:40|2935.6|2929.6|2935.8|2929.8|2935.8|2929.8|2935.6|2929.6|2
1625208270000|2021-07-02 06:44:30|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1625208280000|2021-07-02 06:44:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625208300000|2021-07-02 06:45:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1625208320000|2021-07-02 06:45:20|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625208350000|2021-07-02 06:45:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625208430000|2021-07-02 06:47:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625208440000|2021-07-02 06:47:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|4
1625208450000|2021-07-02 06:47:30|2935.9|2929.9|2936.4|2930.4|2936.4|2930.4|2935.9|2929.9|3
1625208480000|2021-07-02 06:48:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625208490000|2021-07-02 06:48:10|2936.6|2930.6|2936.4|2930.4|2936.6|2930.6|2936.4|2930.4|2
1625208500000|2021-07-02 06:48:20|2936.6|2930.6|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|2
1625208540000|2021-07-02 06:49:00|2936|2930|2935.5|2929.5|2936.8|2930.8|2935.3|2929.3|7
1625208550000|2021-07-02 06:49:10|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.5|2928.5|5
1625208560000|2021-07-02 06:49:20|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625208570000|2021-07-02 06:49:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2933.9|2927.9|5
1625208580000|2021-07-02 06:49:40|2934.8|2928.8|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1625208590000|2021-07-02 06:49:50|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.9|2927.9|2
1625208600000|2021-07-02 06:50:00|2933.9|2927.9|2933|2927|2933.9|2927.9|2933|2927|3
1625208610000|2021-07-02 06:50:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625208620000|2021-07-02 06:50:20|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1625208630000|2021-07-02 06:50:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625208640000|2021-07-02 06:50:40|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1625208660000|2021-07-02 06:51:00|2932.6|2926.6|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|3
1625208670000|2021-07-02 06:51:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625208680000|2021-07-02 06:51:20|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1625208690000|2021-07-02 06:51:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1625208700000|2021-07-02 06:51:40|2931.1|2925.1|2930.5|2924.5|2931.1|2925.1|2930.5|2924.5|4
1625208710000|2021-07-02 06:51:50|2930.3|2924.3|2929.9|2923.9|2930.5|2924.5|2929.9|2923.9|3
1625208720000|2021-07-02 06:52:00|2930.3|2924.3|2929.6|2923.6|2930.3|2924.3|2929.4|2923.4|5
1625208730000|2021-07-02 06:52:10|2929.9|2923.9|2930|2924|2930.5|2924.5|2929.9|2923.9|4
1625208740000|2021-07-02 06:52:20|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1625208750000|2021-07-02 06:52:30|2929|2923|2929.3|2923.3|2929.8|2923.8|2929|2923|4
1625208760000|2021-07-02 06:52:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|4
1625208770000|2021-07-02 06:52:50|2929.5|2923.5|2930|2924|2930|2924|2929|2923|6
1625208790000|2021-07-02 06:53:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1625208800000|2021-07-02 06:53:20|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|5
1625208810000|2021-07-02 06:53:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1625208830000|2021-07-02 06:53:50|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1625208840000|2021-07-02 06:54:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1625208850000|2021-07-02 06:54:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625208860000|2021-07-02 06:54:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2928.9|2922.9|5
1625208880000|2021-07-02 06:54:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1625208890000|2021-07-02 06:54:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1625208900000|2021-07-02 06:55:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625208960000|2021-07-02 06:56:00|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1625208980000|2021-07-02 06:56:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625208990000|2021-07-02 06:56:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1625209030000|2021-07-02 06:57:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625209060000|2021-07-02 06:57:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625209130000|2021-07-02 06:58:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625209190000|2021-07-02 06:59:50|2929.8|2923.8|2932|2926|2932|2926|2929.8|2923.8|6
1625209200000|2021-07-02 07:00:00|2931.9|2925.9|2932|2926|2932|2926|2931.8|2925.8|3
1625209220000|2021-07-02 07:00:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625209230000|2021-07-02 07:00:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625209240000|2021-07-02 07:00:40|2930|2924|2929.3|2923.3|2930|2924|2929.3|2923.3|2
1625209250000|2021-07-02 07:00:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625209270000|2021-07-02 07:01:10|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1625209280000|2021-07-02 07:01:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625209290000|2021-07-02 07:01:30|2928.8|2922.8|2930.8|2924.8|2930.8|2924.8|2928.8|2922.8|4
1625209310000|2021-07-02 07:01:50|2931.1|2925.1|2931.4|2925.4|2931.4|2925.4|2931.1|2925.1|2
1625209370000|2021-07-02 07:02:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625209380000|2021-07-02 07:03:00|2932.3|2926.3|2933.8|2927.8|2933.8|2927.8|2932.3|2926.3|2
1625209390000|2021-07-02 07:03:10|2934|2928|2935.3|2929.3|2935.3|2929.3|2934|2928|4
1625209400000|2021-07-02 07:03:20|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|2
1625209410000|2021-07-02 07:03:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625209500000|2021-07-02 07:05:00|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1625209510000|2021-07-02 07:05:10|2935.3|2929.3|2938.6|2932.6|2938.6|2932.6|2935.3|2929.3|3
1625209520000|2021-07-02 07:05:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625209540000|2021-07-02 07:05:40|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1625209560000|2021-07-02 07:06:00|2938.5|2932.5|2937.3|2931.3|2938.5|2932.5|2937.3|2931.3|3
1625209570000|2021-07-02 07:06:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625209600000|2021-07-02 07:06:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1625209630000|2021-07-02 07:07:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625209640000|2021-07-02 07:07:20|2936.4|2930.4|2935|2929|2936.4|2930.4|2934.8|2928.8|6
1625209680000|2021-07-02 07:08:00|2935.3|2929.3|2936.8|2930.8|2936.8|2930.8|2935.3|2929.3|5
1625209710000|2021-07-02 07:08:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1625209750000|2021-07-02 07:09:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1625209760000|2021-07-02 07:09:20|2937.3|2931.3|2938.3|2932.3|2938.5|2932.5|2937.3|2931.3|6
1625209810000|2021-07-02 07:10:10|2938|2932|2937.9|2931.9|2938|2932|2937.9|2931.9|2
1625209820000|2021-07-02 07:10:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625209880000|2021-07-02 07:11:20|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625209910000|2021-07-02 07:11:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625209950000|2021-07-02 07:12:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1625209970000|2021-07-02 07:12:50|2937.5|2931.5|2939.3|2933.3|2939.3|2933.3|2937.5|2931.5|2
1625210050000|2021-07-02 07:14:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625210060000|2021-07-02 07:14:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625210080000|2021-07-02 07:14:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625210100000|2021-07-02 07:15:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625210140000|2021-07-02 07:15:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625210230000|2021-07-02 07:17:10|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|4
1625210240000|2021-07-02 07:17:20|2940.4|2934.4|2940.5|2934.5|2940.5|2934.5|2940.4|2934.4|2
1625210250000|2021-07-02 07:17:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625210290000|2021-07-02 07:18:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625210340000|2021-07-02 07:19:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625210350000|2021-07-02 07:19:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625210400000|2021-07-02 07:20:00|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625210480000|2021-07-02 07:21:20|2940.8|2934.8|2940.1|2934.1|2940.8|2934.8|2940.1|2934.1|3
1625210490000|2021-07-02 07:21:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625210540000|2021-07-02 07:22:20|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625210660000|2021-07-02 07:24:20|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1625210700000|2021-07-02 07:25:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625210750000|2021-07-02 07:25:50|2938.6|2932.6|2941.1|2935.1|2941.6|2935.6|2938.6|2932.6|4
1625210770000|2021-07-02 07:26:10|2940.1|2934.1|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|2
1625210820000|2021-07-02 07:27:00|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625210890000|2021-07-02 07:28:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625210910000|2021-07-02 07:28:30|2940.1|2934.1|2939.6|2933.6|2940.1|2934.1|2939.6|2933.6|2
1625210960000|2021-07-02 07:29:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625211000000|2021-07-02 07:30:00|2939.4|2933.4|2938.6|2932.6|2939.4|2933.4|2938.6|2932.6|3
1625211130000|2021-07-02 07:32:10|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1625211140000|2021-07-02 07:32:20|2938.4|2932.4|2937.6|2931.6|2938.6|2932.6|2937.6|2931.6|4
1625211190000|2021-07-02 07:33:10|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1625211200000|2021-07-02 07:33:20|2937.1|2931.1|2936.4|2930.4|2937.1|2931.1|2936.4|2930.4|2
1625211280000|2021-07-02 07:34:40|2936.6|2930.6|2939.8|2933.8|2939.8|2933.8|2936.6|2930.6|7
1625211290000|2021-07-02 07:34:50|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1625211350000|2021-07-02 07:35:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625211360000|2021-07-02 07:36:00|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1625211380000|2021-07-02 07:36:20|2939.8|2933.8|2940.4|2934.4|2940.4|2934.4|2939.8|2933.8|2
1625211430000|2021-07-02 07:37:10|2940.6|2934.6|2941.6|2935.6|2941.6|2935.6|2940.6|2934.6|3
1625211440000|2021-07-02 07:37:20|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625211550000|2021-07-02 07:39:10|2940.6|2934.6|2939.8|2933.8|2940.6|2934.6|2939.8|2933.8|2
1625211600000|2021-07-02 07:40:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625211740000|2021-07-02 07:42:20|2939.6|2933.6|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|2
1625211760000|2021-07-02 07:42:40|2939.3|2933.3|2941.1|2935.1|2941.1|2935.1|2939.3|2933.3|2
1625212100000|2021-07-02 07:48:20|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1625212150000|2021-07-02 07:49:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625212160000|2021-07-02 07:49:20|2941.4|2935.4|2942.3|2936.3|2942.3|2936.3|2941.4|2935.4|5
1625212210000|2021-07-02 07:50:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1625212220000|2021-07-02 07:50:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.6|2935.6|6
1625212280000|2021-07-02 07:51:20|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625212330000|2021-07-02 07:52:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625212530000|2021-07-02 07:55:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625212550000|2021-07-02 07:55:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625212580000|2021-07-02 07:56:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625212590000|2021-07-02 07:56:30|2942.3|2936.3|2942.3|2936.3|2942.4|2936.4|2941.8|2935.8|5
1625212600000|2021-07-02 07:56:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1625212700000|2021-07-02 07:58:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.4|2935.4|3
1625212710000|2021-07-02 07:58:30|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1625212790000|2021-07-02 07:59:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625212810000|2021-07-02 08:00:10|2941.6|2935.6|2941.4|2935.4|2942.1|2936.1|2941.4|2935.4|4
1625212870000|2021-07-02 08:01:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625212910000|2021-07-02 08:01:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625212990000|2021-07-02 08:03:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625213000000|2021-07-02 08:03:20|2941.9|2935.9|2942|2936|2942.1|2936.1|2941.9|2935.9|4
1625213020000|2021-07-02 08:03:40|2942.1|2936.1|2942.3|2936.3|2942.3|2936.3|2942.1|2936.1|2
1625213030000|2021-07-02 08:03:50|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|2
1625213050000|2021-07-02 08:04:10|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|2
1625213120000|2021-07-02 08:05:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625213140000|2021-07-02 08:05:40|2942.1|2936.1|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|3
1625213180000|2021-07-02 08:06:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625213310000|2021-07-02 08:08:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625213360000|2021-07-02 08:09:20|2941.4|2935.4|2940.5|2934.5|2941.4|2935.4|2940.5|2934.5|3
1625213370000|2021-07-02 08:09:30|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625213420000|2021-07-02 08:10:20|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940.4|2934.4|2
1625213490000|2021-07-02 08:11:30|2940.1|2934.1|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|2
1625213610000|2021-07-02 08:13:30|2938.6|2932.6|2938.9|2932.9|2938.9|2932.9|2938.6|2932.6|2
1625213660000|2021-07-02 08:14:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1625213700000|2021-07-02 08:15:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625213730000|2021-07-02 08:15:30|2938.8|2932.8|2937.4|2931.4|2938.8|2932.8|2937.1|2931.1|4
1625213740000|2021-07-02 08:15:40|2937.1|2931.1|2935.9|2929.9|2937.1|2931.1|2935.9|2929.9|4
1625213810000|2021-07-02 08:16:50|2936.1|2930.1|2935.6|2929.6|2936.1|2930.1|2935.6|2929.6|2
1625213830000|2021-07-02 08:17:10|2935.4|2929.4|2934.6|2928.6|2935.4|2929.4|2934.6|2928.6|4
1625213840000|2021-07-02 08:17:20|2934.9|2928.9|2934.6|2928.6|2935.4|2929.4|2934.6|2928.6|5
1625213860000|2021-07-02 08:17:40|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|2
1625213870000|2021-07-02 08:17:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625213940000|2021-07-02 08:19:00|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|2
1625214070000|2021-07-02 08:21:10|2935.5|2929.5|2937|2931|2937|2931|2935.5|2929.5|2
1625214110000|2021-07-02 08:21:50|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625214120000|2021-07-02 08:22:00|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1625214140000|2021-07-02 08:22:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1625214150000|2021-07-02 08:22:30|2937.6|2931.6|2938.6|2932.6|2938.6|2932.6|2937.6|2931.6|5
1625214160000|2021-07-02 08:22:40|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|2
1625214180000|2021-07-02 08:23:00|2939.1|2933.1|2938.8|2932.8|2939.1|2933.1|2938.8|2932.8|2
1625214190000|2021-07-02 08:23:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1625214210000|2021-07-02 08:23:30|2939.1|2933.1|2939.8|2933.8|2939.8|2933.8|2939.1|2933.1|2
1625214230000|2021-07-02 08:23:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625214240000|2021-07-02 08:24:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625214250000|2021-07-02 08:24:10|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1625214280000|2021-07-02 08:24:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625214300000|2021-07-02 08:25:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625214520000|2021-07-02 08:28:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625214590000|2021-07-02 08:29:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625214630000|2021-07-02 08:30:30|2938.3|2932.3|2937.9|2931.9|2938.3|2932.3|2937.9|2931.9|2
1625214740000|2021-07-02 08:32:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625214750000|2021-07-02 08:32:30|2938.3|2932.3|2940.1|2934.1|2940.1|2934.1|2938.3|2932.3|3
1625214760000|2021-07-02 08:32:40|2939.9|2933.9|2937.6|2931.6|2939.9|2933.9|2937.6|2931.6|2
1625214770000|2021-07-02 08:32:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1625214780000|2021-07-02 08:33:00|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|5
1625214790000|2021-07-02 08:33:10|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625214800000|2021-07-02 08:33:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625214810000|2021-07-02 08:33:30|2935.5|2929.5|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|3
1625214870000|2021-07-02 08:34:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625214920000|2021-07-02 08:35:20|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1625214950000|2021-07-02 08:35:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625214960000|2021-07-02 08:36:00|2935.4|2929.4|2934.9|2928.9|2935.4|2929.4|2934.9|2928.9|4
1625214980000|2021-07-02 08:36:20|2935|2929|2935.9|2929.9|2935.9|2929.9|2935|2929|2
1625214990000|2021-07-02 08:36:30|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625215000000|2021-07-02 08:36:40|2935.4|2929.4|2932.4|2926.4|2935.4|2929.4|2932.4|2926.4|4
1625215010000|2021-07-02 08:36:50|2933.1|2927.1|2933.5|2927.5|2933.5|2927.5|2933.1|2927.1|2
1625215070000|2021-07-02 08:37:50|2933.9|2927.9|2934|2928|2934|2928|2933.9|2927.9|2
1625215110000|2021-07-02 08:38:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625215160000|2021-07-02 08:39:20|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625215210000|2021-07-02 08:40:10|2934.3|2928.3|2933.9|2927.9|2934.3|2928.3|2933.9|2927.9|2
1625215220000|2021-07-02 08:40:20|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|2
1625215230000|2021-07-02 08:40:30|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|3
1625215240000|2021-07-02 08:40:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625215260000|2021-07-02 08:41:00|2932.5|2926.5|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|4
1625215290000|2021-07-02 08:41:30|2932.4|2926.4|2932|2926|2932.4|2926.4|2932|2926|2
1625215300000|2021-07-02 08:41:40|2932.4|2926.4|2932|2926|2932.4|2926.4|2932|2926|2
1625215310000|2021-07-02 08:41:50|2931.4|2925.4|2929.6|2923.6|2931.4|2925.4|2929.6|2923.6|4
1625215320000|2021-07-02 08:42:00|2930.1|2924.1|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|2
1625215420000|2021-07-02 08:43:40|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1625215480000|2021-07-02 08:44:40|2930.1|2924.1|2928.8|2922.8|2930.1|2924.1|2928.8|2922.8|5
1625215530000|2021-07-02 08:45:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625215590000|2021-07-02 08:46:30|2929.4|2923.4|2930.4|2924.4|2930.4|2924.4|2929.4|2923.4|2
1625215600000|2021-07-02 08:46:40|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|2
1625215620000|2021-07-02 08:47:00|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.8|2922.8|2
1625215710000|2021-07-02 08:48:30|2928.5|2922.5|2928.8|2922.8|2928.9|2922.9|2928.3|2922.3|5
1625215720000|2021-07-02 08:48:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1625215790000|2021-07-02 08:49:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625215800000|2021-07-02 08:50:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.3|2922.3|3
1625215830000|2021-07-02 08:50:30|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2927.9|2921.9|4
1625215860000|2021-07-02 08:51:00|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1625215870000|2021-07-02 08:51:10|2926.9|2920.9|2927.1|2921.1|2928.1|2922.1|2926.9|2920.9|7
1625215880000|2021-07-02 08:51:20|2927.6|2921.6|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|3
1625215890000|2021-07-02 08:51:30|2927.6|2921.6|2928.4|2922.4|2928.4|2922.4|2927.6|2921.6|2
1625215910000|2021-07-02 08:51:50|2928.6|2922.6|2928.3|2922.3|2928.6|2922.6|2928.3|2922.3|3
1625215970000|2021-07-02 08:52:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625216080000|2021-07-02 08:54:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625216100000|2021-07-02 08:55:00|2928.6|2922.6|2928.3|2922.3|2928.6|2922.6|2928.3|2922.3|4
1625216110000|2021-07-02 08:55:10|2928.5|2922.5|2928.6|2922.6|2929.9|2923.9|2928.5|2922.5|7
1625216130000|2021-07-02 08:55:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625216190000|2021-07-02 08:56:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625216230000|2021-07-02 08:57:10|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1625216260000|2021-07-02 08:57:40|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625216330000|2021-07-02 08:58:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625216340000|2021-07-02 08:59:00|2928.3|2922.3|2927.9|2921.9|2928.3|2922.3|2927.9|2921.9|3
1625216350000|2021-07-02 08:59:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625216360000|2021-07-02 08:59:20|2927.9|2921.9|2927.6|2921.6|2927.9|2921.9|2927.6|2921.6|2
1625216370000|2021-07-02 08:59:30|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|2
1625216410000|2021-07-02 09:00:10|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1625216420000|2021-07-02 09:00:20|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1625216430000|2021-07-02 09:00:30|2928.3|2922.3|2928.9|2922.9|2929.4|2923.4|2928.3|2922.3|3
1625216440000|2021-07-02 09:00:40|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1625216450000|2021-07-02 09:00:50|2928.6|2922.6|2929.4|2923.4|2929.4|2923.4|2928.6|2922.6|3
1625216460000|2021-07-02 09:01:00|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1625216470000|2021-07-02 09:01:10|2928.5|2922.5|2928.1|2922.1|2928.5|2922.5|2928.1|2922.1|3
1625216490000|2021-07-02 09:01:30|2928.6|2922.6|2927.9|2921.9|2928.6|2922.6|2927.9|2921.9|2
1625216510000|2021-07-02 09:01:50|2927.6|2921.6|2928.4|2922.4|2928.4|2922.4|2927.4|2921.4|4
1625216570000|2021-07-02 09:02:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625216580000|2021-07-02 09:03:00|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|3
1625216600000|2021-07-02 09:03:20|2927.6|2921.6|2927.4|2921.4|2927.6|2921.6|2927.4|2921.4|2
1625216630000|2021-07-02 09:03:50|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|2
1625216640000|2021-07-02 09:04:00|2927.8|2921.8|2929.1|2923.1|2929.1|2923.1|2927.8|2921.8|6
1625216650000|2021-07-02 09:04:10|2928.8|2922.8|2925.3|2919.3|2928.8|2922.8|2924.5|2918.5|7
1625216660000|2021-07-02 09:04:20|2925|2919|2924.5|2918.5|2925.5|2919.5|2924.5|2918.5|5
1625216670000|2021-07-02 09:04:30|2924.3|2918.3|2924.6|2918.6|2924.6|2918.6|2924.3|2918.3|2
1625216680000|2021-07-02 09:04:40|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.3|2917.3|7
1625216690000|2021-07-02 09:04:50|2923.4|2917.4|2922.8|2916.8|2923.4|2917.4|2922.5|2916.5|5
1625216700000|2021-07-02 09:05:00|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1625216710000|2021-07-02 09:05:10|2922.4|2916.4|2923|2917|2923|2917|2921.3|2915.3|5
1625216720000|2021-07-02 09:05:20|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|7
1625216730000|2021-07-02 09:05:30|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1625216760000|2021-07-02 09:06:00|2924.6|2918.6|2925.3|2919.3|2925.3|2919.3|2924.6|2918.6|3
1625216770000|2021-07-02 09:06:10|2924.9|2918.9|2924.1|2918.1|2925.4|2919.4|2924.1|2918.1|7
1625216780000|2021-07-02 09:06:20|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|3
1625216790000|2021-07-02 09:06:30|2922|2916|2922|2916|2922|2916|2921.5|2915.5|4
1625216800000|2021-07-02 09:06:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1625216810000|2021-07-02 09:06:50|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|5
1625216820000|2021-07-02 09:07:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625216870000|2021-07-02 09:07:50|2921.9|2915.9|2922.3|2916.3|2922.4|2916.4|2921.4|2915.4|5
1625216890000|2021-07-02 09:08:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1625216900000|2021-07-02 09:08:20|2921.3|2915.3|2920.1|2914.1|2921.3|2915.3|2920.1|2914.1|2
1625216910000|2021-07-02 09:08:30|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1625216920000|2021-07-02 09:08:40|2918.3|2912.3|2918.9|2912.9|2918.9|2912.9|2918.3|2912.3|2
1625216930000|2021-07-02 09:08:50|2919.4|2913.4|2919.8|2913.8|2919.8|2913.8|2919.4|2913.4|2
1625216940000|2021-07-02 09:09:00|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1625216950000|2021-07-02 09:09:10|2919|2913|2919|2913|2919|2913|2918.4|2912.4|4
1625216960000|2021-07-02 09:09:20|2919.1|2913.1|2919.4|2913.4|2919.4|2913.4|2919.1|2913.1|2
1625216970000|2021-07-02 09:09:30|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1625216980000|2021-07-02 09:09:40|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1625217010000|2021-07-02 09:10:10|2919|2913|2919.3|2913.3|2919.3|2913.3|2919|2913|2
1625217060000|2021-07-02 09:11:00|2919.1|2913.1|2918.4|2912.4|2919.1|2913.1|2918.4|2912.4|2
1625217070000|2021-07-02 09:11:10|2918|2912|2917.9|2911.9|2918|2912|2917.9|2911.9|2
1625217080000|2021-07-02 09:11:20|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.4|2910.4|6
1625217090000|2021-07-02 09:11:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1625217100000|2021-07-02 09:11:40|2917.3|2911.3|2917.1|2911.1|2917.3|2911.3|2917.1|2911.1|2
1625217110000|2021-07-02 09:11:50|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1625217120000|2021-07-02 09:12:00|2917.4|2911.4|2919.3|2913.3|2919.3|2913.3|2917.4|2911.4|4
1625217130000|2021-07-02 09:12:10|2919.5|2913.5|2918.6|2912.6|2919.5|2913.5|2918.6|2912.6|3
1625217150000|2021-07-02 09:12:30|2918|2912|2917.9|2911.9|2918.6|2912.6|2917.4|2911.4|9
1625217160000|2021-07-02 09:12:40|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1625217170000|2021-07-02 09:12:50|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1625217180000|2021-07-02 09:13:00|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1625217190000|2021-07-02 09:13:10|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1625217200000|2021-07-02 09:13:20|2918.3|2912.3|2916.9|2910.9|2918.3|2912.3|2916.9|2910.9|3
1625217210000|2021-07-02 09:13:30|2917.5|2911.5|2917.1|2911.1|2917.5|2911.5|2916.9|2910.9|4
1625217220000|2021-07-02 09:13:40|2916.9|2910.9|2917.1|2911.1|2917.1|2911.1|2916.9|2910.9|2
1625217230000|2021-07-02 09:13:50|2917.8|2911.8|2918.9|2912.9|2919|2913|2917.8|2911.8|7
1625217250000|2021-07-02 09:14:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1625217260000|2021-07-02 09:14:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1625217270000|2021-07-02 09:14:30|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1625217290000|2021-07-02 09:14:50|2919|2913|2918.8|2912.8|2919.3|2913.3|2918.5|2912.5|6
1625217310000|2021-07-02 09:15:10|2918.5|2912.5|2920.8|2914.8|2920.8|2914.8|2918.5|2912.5|6
1625217320000|2021-07-02 09:15:20|2920.1|2914.1|2919.5|2913.5|2920.1|2914.1|2919.5|2913.5|3
1625217340000|2021-07-02 09:15:40|2919.3|2913.3|2919.5|2913.5|2919.8|2913.8|2919|2913|6
1625217350000|2021-07-02 09:15:50|2919|2913|2919.5|2913.5|2919.8|2913.8|2919|2913|4
1625217390000|2021-07-02 09:16:30|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|2
1625217410000|2021-07-02 09:16:50|2918.9|2912.9|2919.8|2913.8|2919.8|2913.8|2918.9|2912.9|8
1625217430000|2021-07-02 09:17:10|2920.3|2914.3|2921.3|2915.3|2921.3|2915.3|2920.3|2914.3|3
1625217440000|2021-07-02 09:17:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|2
1625217450000|2021-07-02 09:17:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1625217460000|2021-07-02 09:17:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625217470000|2021-07-02 09:17:50|2921|2915|2921|2915|2921|2915|2921|2915|1
1625217480000|2021-07-02 09:18:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625217490000|2021-07-02 09:18:10|2921.4|2915.4|2922.5|2916.5|2922.5|2916.5|2921.4|2915.4|3
1625217500000|2021-07-02 09:18:20|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1625217510000|2021-07-02 09:18:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1625217530000|2021-07-02 09:18:50|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1625217570000|2021-07-02 09:19:30|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|2
1625217580000|2021-07-02 09:19:40|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|2
1625217660000|2021-07-02 09:21:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625217670000|2021-07-02 09:21:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625217680000|2021-07-02 09:21:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1625217720000|2021-07-02 09:22:00|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1625217730000|2021-07-02 09:22:10|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1625217770000|2021-07-02 09:22:50|2919.1|2913.1|2918.6|2912.6|2919.1|2913.1|2918.3|2912.3|3
1625217780000|2021-07-02 09:23:00|2918.9|2912.9|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|2
1625217800000|2021-07-02 09:23:20|2919|2913|2918.6|2912.6|2919|2913|2918.6|2912.6|2
1625218020000|2021-07-02 09:27:00|2918.1|2912.1|2917.3|2911.3|2918.1|2912.1|2917.3|2911.3|4
1625218030000|2021-07-02 09:27:10|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917.3|2911.3|2
1625218040000|2021-07-02 09:27:20|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1625218060000|2021-07-02 09:27:40|2917.5|2911.5|2918.5|2912.5|2918.5|2912.5|2917.5|2911.5|2
1625218080000|2021-07-02 09:28:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1625218110000|2021-07-02 09:28:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1625218210000|2021-07-02 09:30:10|2918.8|2912.8|2918.5|2912.5|2918.8|2912.8|2918.5|2912.5|2
1625218290000|2021-07-02 09:31:30|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|2
1625218320000|2021-07-02 09:32:00|2918.8|2912.8|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|4
1625218370000|2021-07-02 09:32:50|2917.8|2911.8|2917.3|2911.3|2917.8|2911.8|2917.3|2911.3|2
1625218450000|2021-07-02 09:34:10|2917|2911|2917.5|2911.5|2917.5|2911.5|2917|2911|3
1625218460000|2021-07-02 09:34:20|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1625218470000|2021-07-02 09:34:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1625218480000|2021-07-02 09:34:40|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|2
1625218490000|2021-07-02 09:34:50|2916.9|2910.9|2916.8|2910.8|2916.9|2910.9|2916.8|2910.8|2
1625218500000|2021-07-02 09:35:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1625218510000|2021-07-02 09:35:10|2916.4|2910.4|2916.1|2910.1|2916.4|2910.4|2916.1|2910.1|2
1625218520000|2021-07-02 09:35:20|2916|2910|2916|2910|2916.3|2910.3|2915.8|2909.8|6
1625218530000|2021-07-02 09:35:30|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1625218620000|2021-07-02 09:37:00|2916.3|2910.3|2917.5|2911.5|2917.5|2911.5|2916.3|2910.3|4
1625218670000|2021-07-02 09:37:50|2917.8|2911.8|2917.4|2911.4|2917.8|2911.8|2917.4|2911.4|2
1625218680000|2021-07-02 09:38:00|2917.6|2911.6|2917.5|2911.5|2917.6|2911.6|2917.5|2911.5|2
1625218700000|2021-07-02 09:38:20|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1625218710000|2021-07-02 09:38:30|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1625218730000|2021-07-02 09:38:50|2917.6|2911.6|2917.9|2911.9|2917.9|2911.9|2917.6|2911.6|2
1625218780000|2021-07-02 09:39:40|2918|2912|2918|2912|2918|2912|2918|2912|1
1625218820000|2021-07-02 09:40:20|2917.5|2911.5|2916|2910|2917.5|2911.5|2916|2910|4
1625218830000|2021-07-02 09:40:30|2916.1|2910.1|2915.8|2909.8|2916.1|2910.1|2915.8|2909.8|2
1625218840000|2021-07-02 09:40:40|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|2
1625218850000|2021-07-02 09:40:50|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1625218860000|2021-07-02 09:41:00|2914.4|2908.4|2914.3|2908.3|2914.4|2908.4|2913.9|2907.9|4
1625218870000|2021-07-02 09:41:10|2914.9|2908.9|2914.1|2908.1|2914.9|2908.9|2913.6|2907.6|5
1625218880000|2021-07-02 09:41:20|2915|2909|2914|2908|2915|2909|2914|2908|4
1625218890000|2021-07-02 09:41:30|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1625218920000|2021-07-02 09:42:00|2914|2908|2914|2908|2914|2908|2914|2908|1
1625218960000|2021-07-02 09:42:40|2913.6|2907.6|2913.4|2907.4|2913.8|2907.8|2913.4|2907.4|3
1625218970000|2021-07-02 09:42:50|2913.1|2907.1|2912.9|2906.9|2913.4|2907.4|2912.9|2906.9|4
1625218980000|2021-07-02 09:43:00|2913.3|2907.3|2912.3|2906.3|2913.3|2907.3|2912.3|2906.3|2
1625218990000|2021-07-02 09:43:10|2912.8|2906.8|2912.4|2906.4|2912.8|2906.8|2912.4|2906.4|2
1625219000000|2021-07-02 09:43:20|2912.8|2906.8|2911.4|2905.4|2912.9|2906.9|2911.4|2905.4|5
1625219010000|2021-07-02 09:43:30|2910.6|2904.6|2912.8|2906.8|2912.8|2906.8|2910.6|2904.6|5
1625219020000|2021-07-02 09:43:40|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1625219060000|2021-07-02 09:44:20|2912|2906|2912.3|2906.3|2912.3|2906.3|2912|2906|2
1625219120000|2021-07-02 09:45:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1625219150000|2021-07-02 09:45:50|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|2912.9|2906.9|1
1625219230000|2021-07-02 09:47:10|2913.4|2907.4|2914.3|2908.3|2914.3|2908.3|2913.4|2907.4|2
1625219240000|2021-07-02 09:47:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1625219270000|2021-07-02 09:47:50|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1625219280000|2021-07-02 09:48:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1625219410000|2021-07-02 09:50:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1625219460000|2021-07-02 09:51:00|2915|2909|2915|2909|2915|2909|2915|2909|1
1625219470000|2021-07-02 09:51:10|2915.3|2909.3|2915.6|2909.6|2915.6|2909.6|2915.3|2909.3|3
1625219490000|2021-07-02 09:51:30|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1625219520000|2021-07-02 09:52:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1625219570000|2021-07-02 09:52:50|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1625219580000|2021-07-02 09:53:00|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1625219620000|2021-07-02 09:53:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1625219640000|2021-07-02 09:54:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1625219680000|2021-07-02 09:54:40|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1625219690000|2021-07-02 09:54:50|2917.5|2911.5|2918|2912|2918|2912|2917.5|2911.5|2
1625219700000|2021-07-02 09:55:00|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1625219710000|2021-07-02 09:55:10|2917.9|2911.9|2917.3|2911.3|2917.9|2911.9|2917.3|2911.3|2
1625219720000|2021-07-02 09:55:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1625219820000|2021-07-02 09:57:00|2917.1|2911.1|2917.3|2911.3|2917.3|2911.3|2917.1|2911.1|2
1625219920000|2021-07-02 09:58:40|2917.8|2911.8|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|3
1625219930000|2021-07-02 09:58:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1625219960000|2021-07-02 09:59:20|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|2918.6|2912.6|1
1625219990000|2021-07-02 09:59:50|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1625220000000|2021-07-02 10:00:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1625220070000|2021-07-02 10:01:10|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|2917.3|2911.3|1
1625220080000|2021-07-02 10:01:20|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1625220130000|2021-07-02 10:02:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1625220240000|2021-07-02 10:04:00|2917.3|2911.3|2917|2911|2917.3|2911.3|2917|2911|2
1625220330000|2021-07-02 10:05:30|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917.3|2911.3|3
1625220340000|2021-07-02 10:05:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1625220570000|2021-07-02 10:09:30|2916.9|2910.9|2917|2911|2917|2911|2916.9|2910.9|2
1625220590000|2021-07-02 10:09:50|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|2917.4|2911.4|1
1625220680000|2021-07-02 10:11:20|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1625220700000|2021-07-02 10:11:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1625220740000|2021-07-02 10:12:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1625220750000|2021-07-02 10:12:30|2918.6|2912.6|2918|2912|2918.6|2912.6|2918|2912|2
1625220830000|2021-07-02 10:13:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1625220940000|2021-07-02 10:15:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1625221020000|2021-07-02 10:17:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1625221030000|2021-07-02 10:17:10|2919.3|2913.3|2919.9|2913.9|2919.9|2913.9|2919.3|2913.3|3
1625221050000|2021-07-02 10:17:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625221060000|2021-07-02 10:17:40|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625221070000|2021-07-02 10:17:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1625221210000|2021-07-02 10:20:10|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.9|2913.9|2
1625221220000|2021-07-02 10:20:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|1
1625221280000|2021-07-02 10:21:20|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625221300000|2021-07-02 10:21:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1625221760000|2021-07-02 10:29:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625221810000|2021-07-02 10:30:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625221830000|2021-07-02 10:30:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625221920000|2021-07-02 10:32:00|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1625221930000|2021-07-02 10:32:10|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|2
1625222040000|2021-07-02 10:34:00|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1625222090000|2021-07-02 10:34:50|2921.1|2915.1|2920.4|2914.4|2921.1|2915.1|2920.4|2914.4|2
1625222150000|2021-07-02 10:35:50|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1625222220000|2021-07-02 10:37:00|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625222300000|2021-07-02 10:38:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1625222310000|2021-07-02 10:38:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1625222330000|2021-07-02 10:38:50|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.4|2915.4|2
1625222350000|2021-07-02 10:39:10|2921.9|2915.9|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|2
1625222360000|2021-07-02 10:39:20|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1625222380000|2021-07-02 10:39:40|2922.6|2916.6|2922.9|2916.9|2922.9|2916.9|2922.6|2916.6|3
1625222400000|2021-07-02 10:40:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1625222430000|2021-07-02 10:40:30|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1625222440000|2021-07-02 10:40:40|2923.3|2917.3|2923.6|2917.6|2923.6|2917.6|2923.3|2917.3|2
1625222490000|2021-07-02 10:41:30|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|2
1625222540000|2021-07-02 10:42:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1625222550000|2021-07-02 10:42:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625222560000|2021-07-02 10:42:40|2923.5|2917.5|2923.9|2917.9|2924.3|2918.3|2923.5|2917.5|4
1625222590000|2021-07-02 10:43:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1625222610000|2021-07-02 10:43:30|2925.5|2919.5|2926.3|2920.3|2926.3|2920.3|2925.5|2919.5|3
1625222630000|2021-07-02 10:43:50|2926.5|2920.5|2926.1|2920.1|2926.8|2920.8|2926.1|2920.1|4
1625222640000|2021-07-02 10:44:00|2926.3|2920.3|2926.6|2920.6|2926.6|2920.6|2926.3|2920.3|3
1625222660000|2021-07-02 10:44:20|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|3
1625222670000|2021-07-02 10:44:30|2927.4|2921.4|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|3
1625222680000|2021-07-02 10:44:40|2927.6|2921.6|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|3
1625222710000|2021-07-02 10:45:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625222740000|2021-07-02 10:45:40|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2928.8|2922.8|2
1625222750000|2021-07-02 10:45:50|2928.8|2922.8|2930|2924|2930.5|2924.5|2928.8|2922.8|5
1625222770000|2021-07-02 10:46:10|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|2
1625222780000|2021-07-02 10:46:20|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1625222800000|2021-07-02 10:46:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1625222870000|2021-07-02 10:47:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.1|2922.1|4
1625222880000|2021-07-02 10:48:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625222900000|2021-07-02 10:48:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1625222910000|2021-07-02 10:48:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1625222920000|2021-07-02 10:48:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1625222970000|2021-07-02 10:49:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1625222980000|2021-07-02 10:49:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|2
1625223020000|2021-07-02 10:50:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1625223060000|2021-07-02 10:51:00|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1625223070000|2021-07-02 10:51:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625223080000|2021-07-02 10:51:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1625223090000|2021-07-02 10:51:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1625223120000|2021-07-02 10:52:00|2928.8|2922.8|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1625223140000|2021-07-02 10:52:20|2928.5|2922.5|2927.5|2921.5|2928.5|2922.5|2927.5|2921.5|3
1625223160000|2021-07-02 10:52:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1625223180000|2021-07-02 10:53:00|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|3
1625223200000|2021-07-02 10:53:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1625223250000|2021-07-02 10:54:10|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625223260000|2021-07-02 10:54:20|2927.6|2921.6|2928.3|2922.3|2928.3|2922.3|2927.6|2921.6|2
1625223300000|2021-07-02 10:55:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1625223350000|2021-07-02 10:55:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1625223360000|2021-07-02 10:56:00|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625223400000|2021-07-02 10:56:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625223450000|2021-07-02 10:57:30|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1625223550000|2021-07-02 10:59:10|2928.4|2922.4|2928.5|2922.5|2928.5|2922.5|2928.4|2922.4|2
1625223600000|2021-07-02 11:00:00|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625223610000|2021-07-02 11:00:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1625223710000|2021-07-02 11:01:50|2929.1|2923.1|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|2
1625223740000|2021-07-02 11:02:20|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|3
1625223780000|2021-07-02 11:03:00|2929.8|2923.8|2930.9|2924.9|2930.9|2924.9|2929.8|2923.8|3
1625223790000|2021-07-02 11:03:10|2931.1|2925.1|2931|2925|2931.8|2925.8|2931|2925|3
1625223800000|2021-07-02 11:03:20|2932.1|2926.1|2931.5|2925.5|2932.4|2926.4|2931.5|2925.5|4
1625223810000|2021-07-02 11:03:30|2931.6|2925.6|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|3
1625223820000|2021-07-02 11:03:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625223840000|2021-07-02 11:04:00|2931.5|2925.5|2931.1|2925.1|2931.5|2925.5|2931|2925|3
1625223860000|2021-07-02 11:04:20|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1625223870000|2021-07-02 11:04:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625223910000|2021-07-02 11:05:10|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625223950000|2021-07-02 11:05:50|2931.5|2925.5|2930.4|2924.4|2931.5|2925.5|2930.4|2924.4|4
1625223960000|2021-07-02 11:06:00|2930.5|2924.5|2930.6|2924.6|2930.6|2924.6|2930.5|2924.5|2
1625223970000|2021-07-02 11:06:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625224020000|2021-07-02 11:07:00|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1625224130000|2021-07-02 11:08:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625224150000|2021-07-02 11:09:10|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1625224170000|2021-07-02 11:09:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625224220000|2021-07-02 11:10:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625224350000|2021-07-02 11:12:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625224380000|2021-07-02 11:13:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1625224460000|2021-07-02 11:14:20|2932.5|2926.5|2932.6|2926.6|2932.8|2926.8|2932.5|2926.5|3
1625224500000|2021-07-02 11:15:00|2933|2927|2934.8|2928.8|2935.1|2929.1|2933|2927|7
1625224540000|2021-07-02 11:15:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1625224550000|2021-07-02 11:15:50|2935.6|2929.6|2935|2929|2935.6|2929.6|2935|2929|2
1625224560000|2021-07-02 11:16:00|2933.8|2927.8|2933.9|2927.9|2933.9|2927.9|2933.8|2927.8|2
1625224600000|2021-07-02 11:16:40|2934|2928|2934|2928|2934|2928|2933.3|2927.3|3
1625224620000|2021-07-02 11:17:00|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625224760000|2021-07-02 11:19:20|2934.4|2928.4|2934.5|2928.5|2935|2929|2934.4|2928.4|3
1625224780000|2021-07-02 11:19:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1625224790000|2021-07-02 11:19:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625224910000|2021-07-02 11:21:50|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1625224980000|2021-07-02 11:23:00|2935.6|2929.6|2934.9|2928.9|2935.6|2929.6|2934.9|2928.9|2
1625225030000|2021-07-02 11:23:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1625225040000|2021-07-02 11:24:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625225130000|2021-07-02 11:25:30|2934.5|2928.5|2933.1|2927.1|2934.5|2928.5|2933|2927|4
1625225140000|2021-07-02 11:25:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625225150000|2021-07-02 11:25:50|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625225160000|2021-07-02 11:26:00|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1625225210000|2021-07-02 11:26:50|2931.6|2925.6|2930.9|2924.9|2931.6|2925.6|2930.9|2924.9|2
1625225220000|2021-07-02 11:27:00|2931.1|2925.1|2930.6|2924.6|2931.1|2925.1|2930.6|2924.6|2
1625225320000|2021-07-02 11:28:40|2930.4|2924.4|2929.1|2923.1|2930.4|2924.4|2929.1|2923.1|2
1625225330000|2021-07-02 11:28:50|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2928.6|2922.6|4
1625225340000|2021-07-02 11:29:00|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|3
1625225350000|2021-07-02 11:29:10|2928.9|2922.9|2928.8|2922.8|2928.9|2922.9|2927.8|2921.8|3
1625225360000|2021-07-02 11:29:20|2928.4|2922.4|2929.4|2923.4|2929.4|2923.4|2928.3|2922.3|4
1625225370000|2021-07-02 11:29:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625225380000|2021-07-02 11:29:40|2928.8|2922.8|2927.6|2921.6|2928.8|2922.8|2927.6|2921.6|4
1625225390000|2021-07-02 11:29:50|2927.4|2921.4|2927.8|2921.8|2927.8|2921.8|2927.4|2921.4|2
1625225400000|2021-07-02 11:30:00|2927.3|2921.3|2926|2920|2927.3|2921.3|2926|2920|4
1625225410000|2021-07-02 11:30:10|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1625225420000|2021-07-02 11:30:20|2926|2920|2925.3|2919.3|2926|2920|2925|2919|3
1625225430000|2021-07-02 11:30:30|2924.6|2918.6|2923.3|2917.3|2924.6|2918.6|2923.3|2917.3|5
1625225440000|2021-07-02 11:30:40|2923|2917|2922.5|2916.5|2923|2917|2922.5|2916.5|3
1625225450000|2021-07-02 11:30:50|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1625225460000|2021-07-02 11:31:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.9|2915.9|4
1625225470000|2021-07-02 11:31:10|2922.4|2916.4|2922|2916|2922.4|2916.4|2922|2916|4
1625225480000|2021-07-02 11:31:20|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1625225490000|2021-07-02 11:31:30|2922.1|2916.1|2922.5|2916.5|2922.5|2916.5|2922.1|2916.1|2
1625225560000|2021-07-02 11:32:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1625225620000|2021-07-02 11:33:40|2922.8|2916.8|2924.8|2918.8|2924.8|2918.8|2922.8|2916.8|4
1625225630000|2021-07-02 11:33:50|2925|2919|2926.4|2920.4|2927.3|2921.3|2925|2919|7
1625225670000|2021-07-02 11:34:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625225680000|2021-07-02 11:34:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1625225690000|2021-07-02 11:34:50|2927.1|2921.1|2926.8|2920.8|2927.1|2921.1|2926.8|2920.8|2
1625225700000|2021-07-02 11:35:00|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1625225710000|2021-07-02 11:35:10|2928|2922|2929|2923|2929|2923|2928|2922|2
1625225720000|2021-07-02 11:35:20|2929.3|2923.3|2929|2923|2929.4|2923.4|2929|2923|3
1625225730000|2021-07-02 11:35:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625225740000|2021-07-02 11:35:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625225770000|2021-07-02 11:36:10|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625225780000|2021-07-02 11:36:20|2929.9|2923.9|2931|2925|2931|2925|2929.5|2923.5|4
1625225860000|2021-07-02 11:37:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625225970000|2021-07-02 11:39:30|2931.4|2925.4|2930.5|2924.5|2931.4|2925.4|2930.5|2924.5|2
1625225980000|2021-07-02 11:39:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625225990000|2021-07-02 11:39:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1625226120000|2021-07-02 11:42:00|2930.6|2924.6|2931|2925|2931|2925|2930.6|2924.6|2
1625226150000|2021-07-02 11:42:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625226160000|2021-07-02 11:42:40|2932.1|2926.1|2932|2926|2932.1|2926.1|2932|2926|2
1625226240000|2021-07-02 11:44:00|2931.6|2925.6|2932|2926|2932|2926|2931.6|2925.6|2
1625226310000|2021-07-02 11:45:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625226320000|2021-07-02 11:45:20|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|3
1625226360000|2021-07-02 11:46:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625226370000|2021-07-02 11:46:10|2933.5|2927.5|2934.3|2928.3|2934.5|2928.5|2933.5|2927.5|3
1625226390000|2021-07-02 11:46:30|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625226400000|2021-07-02 11:46:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625226410000|2021-07-02 11:46:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625226440000|2021-07-02 11:47:20|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625226470000|2021-07-02 11:47:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625226480000|2021-07-02 11:48:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625226500000|2021-07-02 11:48:20|2933.5|2927.5|2931.9|2925.9|2933.5|2927.5|2931.6|2925.6|6
1625226510000|2021-07-02 11:48:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625226520000|2021-07-02 11:48:40|2931.4|2925.4|2931.5|2925.5|2931.5|2925.5|2931.4|2925.4|2
1625226530000|2021-07-02 11:48:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1625226540000|2021-07-02 11:49:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1625226560000|2021-07-02 11:49:20|2930.8|2924.8|2933|2927|2933|2927|2930.3|2924.3|6
1625226570000|2021-07-02 11:49:30|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|4
1625226590000|2021-07-02 11:49:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625226600000|2021-07-02 11:50:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625226610000|2021-07-02 11:50:10|2932|2926|2934.3|2928.3|2934.3|2928.3|2931.9|2925.9|6
1625226620000|2021-07-02 11:50:20|2933.9|2927.9|2933.9|2927.9|2934.5|2928.5|2933.6|2927.6|6
1625226630000|2021-07-02 11:50:30|2934.3|2928.3|2935.8|2929.8|2935.8|2929.8|2934.3|2928.3|5
1625226640000|2021-07-02 11:50:40|2935.1|2929.1|2936.3|2930.3|2936.3|2930.3|2935.1|2929.1|2
1625226650000|2021-07-02 11:50:50|2935.9|2929.9|2935.6|2929.6|2936.3|2930.3|2935.6|2929.6|9
1625226660000|2021-07-02 11:51:00|2936|2930|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|5
1625226680000|2021-07-02 11:51:20|2935.3|2929.3|2934.9|2928.9|2935.3|2929.3|2934.9|2928.9|3
1625226690000|2021-07-02 11:51:30|2935.1|2929.1|2936|2930|2936|2930|2934.9|2928.9|4
1625226700000|2021-07-02 11:51:40|2936.3|2930.3|2935.3|2929.3|2937|2931|2935.3|2929.3|7
1625226710000|2021-07-02 11:51:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625226720000|2021-07-02 11:52:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|5
1625226730000|2021-07-02 11:52:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1625226740000|2021-07-02 11:52:20|2934.5|2928.5|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1625226750000|2021-07-02 11:52:30|2934.8|2928.8|2933.5|2927.5|2935.1|2929.1|2933.3|2927.3|7
1625226760000|2021-07-02 11:52:40|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625226770000|2021-07-02 11:52:50|2933.8|2927.8|2934.4|2928.4|2934.9|2928.9|2933.8|2927.8|5
1625226780000|2021-07-02 11:53:00|2934.6|2928.6|2933.5|2927.5|2934.6|2928.6|2933.5|2927.5|3
1625226790000|2021-07-02 11:53:10|2934|2928|2933.5|2927.5|2934.6|2928.6|2933|2927|7
1625226800000|2021-07-02 11:53:20|2934.1|2928.1|2933|2927|2934.1|2928.1|2933|2927|4
1625226810000|2021-07-02 11:53:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625226820000|2021-07-02 11:53:40|2932|2926|2931.1|2925.1|2932|2926|2931.1|2925.1|6
1625226830000|2021-07-02 11:53:50|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|5
1625226840000|2021-07-02 11:54:00|2932.6|2926.6|2933.3|2927.3|2933.3|2927.3|2932.6|2926.6|2
1625226850000|2021-07-02 11:54:10|2933.1|2927.1|2933|2927|2933.1|2927.1|2932.6|2926.6|3
1625226860000|2021-07-02 11:54:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1625226870000|2021-07-02 11:54:30|2932|2926|2932.1|2926.1|2932.8|2926.8|2932|2926|4
1625226880000|2021-07-02 11:54:40|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1625226890000|2021-07-02 11:54:50|2931.6|2925.6|2932.6|2926.6|2932.6|2926.6|2931.6|2925.6|3
1625226900000|2021-07-02 11:55:00|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625226910000|2021-07-02 11:55:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625226920000|2021-07-02 11:55:20|2932.4|2926.4|2931.1|2925.1|2932.4|2926.4|2931.1|2925.1|5
1625226930000|2021-07-02 11:55:30|2931|2925|2930.1|2924.1|2931|2925|2930.1|2924.1|2
1625226940000|2021-07-02 11:55:40|2929.9|2923.9|2931|2925|2931|2925|2929.6|2923.6|3
1625226950000|2021-07-02 11:55:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625226960000|2021-07-02 11:56:00|2931.9|2925.9|2931.3|2925.3|2931.9|2925.9|2931.3|2925.3|2
1625226970000|2021-07-02 11:56:10|2931.1|2925.1|2930.9|2924.9|2931.1|2925.1|2930.9|2924.9|2
1625226980000|2021-07-02 11:56:20|2930.6|2924.6|2931.1|2925.1|2931.1|2925.1|2930.6|2924.6|2
1625227000000|2021-07-02 11:56:40|2931|2925|2929.8|2923.8|2931|2925|2929.8|2923.8|4
1625227010000|2021-07-02 11:56:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1625227020000|2021-07-02 11:57:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625227030000|2021-07-02 11:57:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|6
1625227040000|2021-07-02 11:57:20|2928|2922|2927.4|2921.4|2928|2922|2927.4|2921.4|5
1625227060000|2021-07-02 11:57:40|2926.8|2920.8|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|2
1625227080000|2021-07-02 11:58:00|2927.6|2921.6|2928.6|2922.6|2928.9|2922.9|2927.6|2921.6|3
1625227110000|2021-07-02 11:58:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625227140000|2021-07-02 11:59:00|2930|2924|2930.3|2924.3|2931|2925|2930|2924|6
1625227150000|2021-07-02 11:59:10|2929.8|2923.8|2928.6|2922.6|2929.8|2923.8|2928.6|2922.6|3
1625227160000|2021-07-02 11:59:20|2928.4|2922.4|2928.3|2922.3|2929|2923|2928.1|2922.1|6
1625227170000|2021-07-02 11:59:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625227180000|2021-07-02 11:59:40|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1625227190000|2021-07-02 11:59:50|2927.5|2921.5|2927.5|2921.5|2927.6|2921.6|2927.3|2921.3|6
1625227200000|2021-07-02 12:00:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625227210000|2021-07-02 12:00:10|2927|2921|2927.8|2921.8|2928.3|2922.3|2926.8|2920.8|5
1625227220000|2021-07-02 12:00:20|2927.9|2921.9|2928|2922|2928|2922|2927.8|2921.8|3
1625227230000|2021-07-02 12:00:30|2927.8|2921.8|2928.4|2922.4|2928.4|2922.4|2927.8|2921.8|3
1625227240000|2021-07-02 12:00:40|2929.1|2923.1|2929.3|2923.3|2929.3|2923.3|2928.9|2922.9|4
1625227250000|2021-07-02 12:00:50|2929.1|2923.1|2929.1|2923.1|2929.3|2923.3|2929.1|2923.1|3
1625227260000|2021-07-02 12:01:00|2929.3|2923.3|2929.4|2923.4|2929.5|2923.5|2929.3|2923.3|3
1625227270000|2021-07-02 12:01:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625227280000|2021-07-02 12:01:20|2929.8|2923.8|2930.3|2924.3|2930.8|2924.8|2929.8|2923.8|5
1625227300000|2021-07-02 12:01:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625227310000|2021-07-02 12:01:50|2930.5|2924.5|2930.4|2924.4|2931.4|2925.4|2930.4|2924.4|6
1625227320000|2021-07-02 12:02:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1625227330000|2021-07-02 12:02:10|2929.8|2923.8|2930.1|2924.1|2930.1|2924.1|2929.8|2923.8|2
1625227350000|2021-07-02 12:02:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625227370000|2021-07-02 12:02:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1625227380000|2021-07-02 12:03:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1625227390000|2021-07-02 12:03:10|2930.8|2924.8|2930.1|2924.1|2930.8|2924.8|2929.5|2923.5|6
1625227410000|2021-07-02 12:03:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625227430000|2021-07-02 12:03:50|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|2930.6|2924.6|1
1625227440000|2021-07-02 12:04:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625227450000|2021-07-02 12:04:10|2930.9|2924.9|2930.3|2924.3|2930.9|2924.9|2930.3|2924.3|2
1625227460000|2021-07-02 12:04:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625227480000|2021-07-02 12:04:40|2930.8|2924.8|2931.4|2925.4|2931.6|2925.6|2930.3|2924.3|7
1625227500000|2021-07-02 12:05:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625227520000|2021-07-02 12:05:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625227550000|2021-07-02 12:05:50|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1625227560000|2021-07-02 12:06:00|2931.8|2925.8|2932.1|2926.1|2932.1|2926.1|2931.8|2925.8|3
1625227570000|2021-07-02 12:06:10|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1625227590000|2021-07-02 12:06:30|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|3
1625227600000|2021-07-02 12:06:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625227610000|2021-07-02 12:06:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625227620000|2021-07-02 12:07:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625227630000|2021-07-02 12:07:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1625227640000|2021-07-02 12:07:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625227650000|2021-07-02 12:07:30|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1625227670000|2021-07-02 12:07:50|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|2
1625227680000|2021-07-02 12:08:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625227690000|2021-07-02 12:08:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|5
1625227700000|2021-07-02 12:08:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|5
1625227710000|2021-07-02 12:08:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625227720000|2021-07-02 12:08:40|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|4
1625227730000|2021-07-02 12:08:50|2933.4|2927.4|2932.1|2926.1|2933.4|2927.4|2932.1|2926.1|2
1625227740000|2021-07-02 12:09:00|2931.6|2925.6|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|6
1625227770000|2021-07-02 12:09:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625227810000|2021-07-02 12:10:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625227820000|2021-07-02 12:10:20|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1625227830000|2021-07-02 12:10:30|2932.3|2926.3|2932.9|2926.9|2932.9|2926.9|2932.3|2926.3|2
1625227850000|2021-07-02 12:10:50|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1625227890000|2021-07-02 12:11:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625227900000|2021-07-02 12:11:40|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625227910000|2021-07-02 12:11:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625227920000|2021-07-02 12:12:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625227930000|2021-07-02 12:12:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625227940000|2021-07-02 12:12:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1625227950000|2021-07-02 12:12:30|2934.6|2928.6|2934|2928|2934.6|2928.6|2934|2928|2
1625227960000|2021-07-02 12:12:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625227970000|2021-07-02 12:12:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625227990000|2021-07-02 12:13:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625228000000|2021-07-02 12:13:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625228010000|2021-07-02 12:13:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625228020000|2021-07-02 12:13:40|2933|2927|2932.8|2926.8|2933|2927|2932.4|2926.4|4
1625228040000|2021-07-02 12:14:00|2932.6|2926.6|2932.5|2926.5|2932.6|2926.6|2932.3|2926.3|4
1625228050000|2021-07-02 12:14:10|2932.8|2926.8|2933.5|2927.5|2933.8|2927.8|2932.8|2926.8|4
1625228080000|2021-07-02 12:14:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625228090000|2021-07-02 12:14:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625228110000|2021-07-02 12:15:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625228140000|2021-07-02 12:15:40|2933.1|2927.1|2932.6|2926.6|2933.1|2927.1|2932.6|2926.6|2
1625228150000|2021-07-02 12:15:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625228160000|2021-07-02 12:16:00|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625228170000|2021-07-02 12:16:10|2932.1|2926.1|2933.5|2927.5|2933.5|2927.5|2932.1|2926.1|2
1625228210000|2021-07-02 12:16:50|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1625228230000|2021-07-02 12:17:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625228240000|2021-07-02 12:17:20|2933.5|2927.5|2933.4|2927.4|2933.5|2927.5|2933.4|2927.4|2
1625228250000|2021-07-02 12:17:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625228260000|2021-07-02 12:17:40|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1625228280000|2021-07-02 12:18:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625228290000|2021-07-02 12:18:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625228310000|2021-07-02 12:18:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1625228320000|2021-07-02 12:18:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625228370000|2021-07-02 12:19:30|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|3
1625228380000|2021-07-02 12:19:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1625228400000|2021-07-02 12:20:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625228410000|2021-07-02 12:20:10|2933|2927|2933.5|2927.5|2934.4|2928.4|2933|2927|4
1625228420000|2021-07-02 12:20:20|2933.8|2927.8|2933.9|2927.9|2934|2928|2933.6|2927.6|4
1625228440000|2021-07-02 12:20:40|2933.6|2927.6|2933.5|2927.5|2933.6|2927.6|2933.5|2927.5|2
1625228450000|2021-07-02 12:20:50|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1625228460000|2021-07-02 12:21:00|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|2
1625228470000|2021-07-02 12:21:10|2932.9|2926.9|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|2
1625228480000|2021-07-02 12:21:20|2933.8|2927.8|2934|2928|2934.4|2928.4|2933.5|2927.5|5
1625228500000|2021-07-02 12:21:40|2933.5|2927.5|2933.1|2927.1|2933.5|2927.5|2933.1|2927.1|3
1625228520000|2021-07-02 12:22:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625228530000|2021-07-02 12:22:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2931.4|2925.4|5
1625228540000|2021-07-02 12:22:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625228570000|2021-07-02 12:22:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625228580000|2021-07-02 12:23:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625228590000|2021-07-02 12:23:10|2932|2926|2932|2926|2932|2926|2931.5|2925.5|4
1625228600000|2021-07-02 12:23:20|2932.1|2926.1|2931.8|2925.8|2932.1|2926.1|2931.8|2925.8|3
1625228620000|2021-07-02 12:23:40|2931|2925|2930.6|2924.6|2931|2925|2930.6|2924.6|2
1625228650000|2021-07-02 12:24:10|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1625228660000|2021-07-02 12:24:20|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|4
1625228670000|2021-07-02 12:24:30|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625228700000|2021-07-02 12:25:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625228710000|2021-07-02 12:25:10|2932.8|2926.8|2931.1|2925.1|2932.8|2926.8|2931.1|2925.1|5
1625228720000|2021-07-02 12:25:20|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|5
1625228730000|2021-07-02 12:25:30|2929|2923|2930.5|2924.5|2931|2925|2928.6|2922.6|8
1625228740000|2021-07-02 12:25:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1625228750000|2021-07-02 12:25:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625228770000|2021-07-02 12:26:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625228790000|2021-07-02 12:26:30|2930|2924|2929.9|2923.9|2930|2924|2929.9|2923.9|2
1625228800000|2021-07-02 12:26:40|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1625228810000|2021-07-02 12:26:50|2929.4|2923.4|2928.5|2922.5|2929.4|2923.4|2927.6|2921.6|9
1625228830000|2021-07-02 12:27:10|2928.6|2922.6|2929.4|2923.4|2929.4|2923.4|2928.6|2922.6|2
1625228870000|2021-07-02 12:27:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1625228890000|2021-07-02 12:28:10|2929.6|2923.6|2929.1|2923.1|2929.6|2923.6|2929.1|2923.1|2
1625228930000|2021-07-02 12:28:50|2929|2923|2926.4|2920.4|2929|2923|2926.4|2920.4|11
1625228940000|2021-07-02 12:29:00|2926.5|2920.5|2926.5|2920.5|2927|2921|2926.5|2920.5|6
1625228950000|2021-07-02 12:29:10|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1625228960000|2021-07-02 12:29:20|2925.6|2919.6|2926|2920|2926.3|2920.3|2925.6|2919.6|5
1625228970000|2021-07-02 12:29:30|2925.9|2919.9|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|2
1625228980000|2021-07-02 12:29:40|2925|2919|2925.1|2919.1|2925.4|2919.4|2925|2919|3
1625228990000|2021-07-02 12:29:50|2924.4|2918.4|2925.5|2919.5|2925.5|2919.5|2924.4|2918.4|3
1625229000000|2021-07-02 12:30:00|2925.3|2919.3|2924.4|2918.4|2925.3|2919.3|2924.4|2918.4|3
1625229010000|2021-07-02 12:30:10|2926|2920|2928.8|2922.8|2928.9|2922.9|2926|2920|7
1625229020000|2021-07-02 12:30:20|2929.3|2923.3|2926.4|2920.4|2929.4|2923.4|2926.4|2920.4|5
1625229030000|2021-07-02 12:30:30|2927.3|2921.3|2928.3|2922.3|2928.5|2922.5|2927.3|2921.3|5
1625229040000|2021-07-02 12:30:40|2928.5|2922.5|2928.1|2922.1|2929.4|2923.4|2928.1|2922.1|9
1625229050000|2021-07-02 12:30:50|2927.9|2921.9|2928.8|2922.8|2929.3|2923.3|2927.9|2921.9|5
1625229060000|2021-07-02 12:31:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625229070000|2021-07-02 12:31:10|2929.1|2923.1|2930.9|2924.9|2930.9|2924.9|2929.1|2923.1|4
1625229080000|2021-07-02 12:31:20|2931.4|2925.4|2932|2926|2932|2926|2931.4|2925.4|2
1625229110000|2021-07-02 12:31:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625229130000|2021-07-02 12:32:10|2932.4|2926.4|2933.4|2927.4|2933.4|2927.4|2932.4|2926.4|3
1625229140000|2021-07-02 12:32:20|2933.5|2927.5|2936.6|2930.6|2937.1|2931.1|2933.5|2927.5|10
1625229150000|2021-07-02 12:32:30|2936.1|2930.1|2936.9|2930.9|2937.3|2931.3|2936.1|2930.1|7
1625229160000|2021-07-02 12:32:40|2937|2931|2937|2931|2937.1|2931.1|2936.9|2930.9|4
1625229170000|2021-07-02 12:32:50|2937.3|2931.3|2936.9|2930.9|2937.3|2931.3|2936.9|2930.9|2
1625229180000|2021-07-02 12:33:00|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|4
1625229190000|2021-07-02 12:33:10|2936.1|2930.1|2936.4|2930.4|2937.1|2931.1|2936.1|2930.1|8
1625229200000|2021-07-02 12:33:20|2936.6|2930.6|2937.1|2931.1|2937.4|2931.4|2936.6|2930.6|4
1625229210000|2021-07-02 12:33:30|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625229220000|2021-07-02 12:33:40|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1625229230000|2021-07-02 12:33:50|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.6|2930.6|5
1625229240000|2021-07-02 12:34:00|2936.9|2930.9|2936.9|2930.9|2937.1|2931.1|2936.6|2930.6|6
1625229250000|2021-07-02 12:34:10|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|2
1625229260000|2021-07-02 12:34:20|2936.9|2930.9|2936.5|2930.5|2937.1|2931.1|2936.3|2930.3|5
1625229300000|2021-07-02 12:35:00|2936.6|2930.6|2936.6|2930.6|2937.3|2931.3|2936.6|2930.6|5
1625229310000|2021-07-02 12:35:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625229320000|2021-07-02 12:35:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|5
1625229330000|2021-07-02 12:35:30|2937|2931|2937|2931|2937|2931|2936.4|2930.4|3
1625229340000|2021-07-02 12:35:40|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2935.8|2929.8|4
1625229360000|2021-07-02 12:36:00|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|4
1625229380000|2021-07-02 12:36:20|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1625229400000|2021-07-02 12:36:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625229430000|2021-07-02 12:37:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625229440000|2021-07-02 12:37:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625229450000|2021-07-02 12:37:30|2936|2930|2936.9|2930.9|2936.9|2930.9|2936|2930|4
1625229460000|2021-07-02 12:37:40|2936.6|2930.6|2936|2930|2936.6|2930.6|2935.8|2929.8|5
1625229470000|2021-07-02 12:37:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625229490000|2021-07-02 12:38:10|2936.8|2930.8|2936.1|2930.1|2936.8|2930.8|2936.1|2930.1|2
1625229500000|2021-07-02 12:38:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625229520000|2021-07-02 12:38:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1625229530000|2021-07-02 12:38:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1625229540000|2021-07-02 12:39:00|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1625229550000|2021-07-02 12:39:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625229560000|2021-07-02 12:39:20|2936.4|2930.4|2935.9|2929.9|2936.4|2930.4|2935.9|2929.9|2
1625229570000|2021-07-02 12:39:30|2935.8|2929.8|2936.9|2930.9|2936.9|2930.9|2935.8|2929.8|3
1625229580000|2021-07-02 12:39:40|2937.1|2931.1|2936.3|2930.3|2937.1|2931.1|2936.3|2930.3|4
1625229590000|2021-07-02 12:39:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625229630000|2021-07-02 12:40:30|2937|2931|2936.9|2930.9|2937.3|2931.3|2936.9|2930.9|3
1625229640000|2021-07-02 12:40:40|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|2
1625229650000|2021-07-02 12:40:50|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1625229660000|2021-07-02 12:41:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625229680000|2021-07-02 12:41:20|2935.3|2929.3|2935.4|2929.4|2935.4|2929.4|2934.8|2928.8|3
1625229690000|2021-07-02 12:41:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625229720000|2021-07-02 12:42:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625229740000|2021-07-02 12:42:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625229750000|2021-07-02 12:42:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625229760000|2021-07-02 12:42:40|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1625229770000|2021-07-02 12:42:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1625229780000|2021-07-02 12:43:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625229820000|2021-07-02 12:43:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625229830000|2021-07-02 12:43:50|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|4
1625229840000|2021-07-02 12:44:00|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1625229850000|2021-07-02 12:44:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1625229870000|2021-07-02 12:44:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1625229880000|2021-07-02 12:44:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625229890000|2021-07-02 12:44:50|2936.1|2930.1|2936.5|2930.5|2936.6|2930.6|2936.1|2930.1|4
1625229900000|2021-07-02 12:45:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625229910000|2021-07-02 12:45:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1625229920000|2021-07-02 12:45:20|2934.8|2928.8|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|4
1625229930000|2021-07-02 12:45:30|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1625229950000|2021-07-02 12:45:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625229960000|2021-07-02 12:46:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1625229970000|2021-07-02 12:46:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625229980000|2021-07-02 12:46:20|2935.4|2929.4|2935|2929|2935.5|2929.5|2935|2929|4
1625229990000|2021-07-02 12:46:30|2935.5|2929.5|2934|2928|2935.5|2929.5|2934|2928|5
1625230000000|2021-07-02 12:46:40|2934.6|2928.6|2934.4|2928.4|2934.6|2928.6|2934|2928|4
1625230010000|2021-07-02 12:46:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1625230020000|2021-07-02 12:47:00|2934.1|2928.1|2934.4|2928.4|2934.4|2928.4|2934.1|2928.1|2
1625230030000|2021-07-02 12:47:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625230040000|2021-07-02 12:47:20|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1625230050000|2021-07-02 12:47:30|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625230070000|2021-07-02 12:47:50|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|4
1625230100000|2021-07-02 12:48:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1625230110000|2021-07-02 12:48:30|2934.1|2928.1|2932.8|2926.8|2934.1|2928.1|2931.9|2925.9|6
1625230130000|2021-07-02 12:48:50|2932.5|2926.5|2932.1|2926.1|2932.5|2926.5|2932.1|2926.1|3
1625230150000|2021-07-02 12:49:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1625230160000|2021-07-02 12:49:20|2932.8|2926.8|2933.3|2927.3|2933.8|2927.8|2932.8|2926.8|4
1625230170000|2021-07-02 12:49:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1625230180000|2021-07-02 12:49:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625230200000|2021-07-02 12:50:00|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|2
1625230220000|2021-07-02 12:50:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625230240000|2021-07-02 12:50:40|2932|2926|2933|2927|2933.5|2927.5|2932|2926|5
1625230250000|2021-07-02 12:50:50|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1625230260000|2021-07-02 12:51:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625230300000|2021-07-02 12:51:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625230320000|2021-07-02 12:52:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625230330000|2021-07-02 12:52:10|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|4
1625230340000|2021-07-02 12:52:20|2933.3|2927.3|2933.6|2927.6|2934.4|2928.4|2933.3|2927.3|6
1625230360000|2021-07-02 12:52:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1625230370000|2021-07-02 12:52:50|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|2
1625230380000|2021-07-02 12:53:00|2933.5|2927.5|2935.3|2929.3|2935.3|2929.3|2933.5|2927.5|4
1625230400000|2021-07-02 12:53:20|2935.5|2929.5|2935.8|2929.8|2936|2930|2935.5|2929.5|3
1625230410000|2021-07-02 12:53:30|2935.9|2929.9|2936.3|2930.3|2936.3|2930.3|2935.9|2929.9|3
1625230440000|2021-07-02 12:54:00|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625230450000|2021-07-02 12:54:10|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625230460000|2021-07-02 12:54:20|2936.6|2930.6|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|7
1625230480000|2021-07-02 12:54:40|2935.5|2929.5|2935.9|2929.9|2936.6|2930.6|2935.5|2929.5|4
1625230490000|2021-07-02 12:54:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625230500000|2021-07-02 12:55:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625230510000|2021-07-02 12:55:10|2935.4|2929.4|2935|2929|2935.4|2929.4|2935|2929|2
1625230520000|2021-07-02 12:55:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|3
1625230530000|2021-07-02 12:55:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1625230540000|2021-07-02 12:55:40|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1625230550000|2021-07-02 12:55:50|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|3
1625230560000|2021-07-02 12:56:00|2936.4|2930.4|2936.6|2930.6|2937.1|2931.1|2936.4|2930.4|6
1625230570000|2021-07-02 12:56:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625230590000|2021-07-02 12:56:30|2937.1|2931.1|2936.4|2930.4|2937.1|2931.1|2936.4|2930.4|6
1625230600000|2021-07-02 12:56:40|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935|2929|5
1625230620000|2021-07-02 12:57:00|2935|2929|2935.1|2929.1|2935.3|2929.3|2935|2929|3
1625230630000|2021-07-02 12:57:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625230640000|2021-07-02 12:57:20|2935.5|2929.5|2936|2930|2936.3|2930.3|2935.5|2929.5|3
1625230670000|2021-07-02 12:57:50|2936.1|2930.1|2935.9|2929.9|2936.4|2930.4|2935.9|2929.9|4
1625230680000|2021-07-02 12:58:00|2935.6|2929.6|2935|2929|2935.6|2929.6|2934.3|2928.3|4
1625230690000|2021-07-02 12:58:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625230710000|2021-07-02 12:58:30|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1625230720000|2021-07-02 12:58:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1625230740000|2021-07-02 12:59:00|2934.8|2928.8|2937.5|2931.5|2937.8|2931.8|2934.8|2928.8|11
1625230750000|2021-07-02 12:59:10|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|2
1625230760000|2021-07-02 12:59:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625230780000|2021-07-02 12:59:40|2937.8|2931.8|2939.8|2933.8|2939.8|2933.8|2937.8|2931.8|6
1625230790000|2021-07-02 12:59:50|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2939.8|2933.8|5
1625230800000|2021-07-02 13:00:00|2941.1|2935.1|2942.3|2936.3|2942.6|2936.6|2940.4|2934.4|12
1625230810000|2021-07-02 13:00:10|2942.8|2936.8|2943.3|2937.3|2943.8|2937.8|2942.4|2936.4|9
1625230820000|2021-07-02 13:00:20|2943|2937|2942|2936|2943.3|2937.3|2940.4|2934.4|13
1625230830000|2021-07-02 13:00:30|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941|2935|5
1625230840000|2021-07-02 13:00:40|2940.8|2934.8|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|4
1625230850000|2021-07-02 13:00:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2938.4|2932.4|8
1625230860000|2021-07-02 13:01:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625230880000|2021-07-02 13:01:20|2940.5|2934.5|2941.8|2935.8|2942|2936|2940.5|2934.5|6
1625230890000|2021-07-02 13:01:30|2941.5|2935.5|2941.1|2935.1|2941.5|2935.5|2941.1|2935.1|11
1625230900000|2021-07-02 13:01:40|2941.4|2935.4|2941.8|2935.8|2941.8|2935.8|2941.4|2935.4|3
1625230910000|2021-07-02 13:01:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|4
1625230920000|2021-07-02 13:02:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625230930000|2021-07-02 13:02:10|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1625230950000|2021-07-02 13:02:30|2941.6|2935.6|2941.8|2935.8|2942.3|2936.3|2941.6|2935.6|3
1625230960000|2021-07-02 13:02:40|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1625230970000|2021-07-02 13:02:50|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|3
1625230980000|2021-07-02 13:03:00|2941.9|2935.9|2941.6|2935.6|2942.1|2936.1|2941.6|2935.6|4
1625230990000|2021-07-02 13:03:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625231000000|2021-07-02 13:03:20|2941.5|2935.5|2942|2936|2942.3|2936.3|2941.5|2935.5|4
1625231020000|2021-07-02 13:03:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625231030000|2021-07-02 13:03:50|2941.6|2935.6|2942|2936|2942|2936|2940.3|2934.3|8
1625231040000|2021-07-02 13:04:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1625231050000|2021-07-02 13:04:10|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|6
1625231060000|2021-07-02 13:04:20|2940|2934|2940.8|2934.8|2940.9|2934.9|2940|2934|5
1625231070000|2021-07-02 13:04:30|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.5|2932.5|8
1625231080000|2021-07-02 13:04:40|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2938.3|2932.3|2
1625231090000|2021-07-02 13:04:50|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1625231100000|2021-07-02 13:05:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625231110000|2021-07-02 13:05:10|2939.3|2933.3|2940.5|2934.5|2940.8|2934.8|2939.3|2933.3|3
1625231120000|2021-07-02 13:05:20|2941.6|2935.6|2940.3|2934.3|2941.6|2935.6|2940.3|2934.3|4
1625231130000|2021-07-02 13:05:30|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|6
1625231140000|2021-07-02 13:05:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1625231150000|2021-07-02 13:05:50|2941|2935|2941.5|2935.5|2941.8|2935.8|2941|2935|7
1625231160000|2021-07-02 13:06:00|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|2
1625231170000|2021-07-02 13:06:10|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|3
1625231180000|2021-07-02 13:06:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.1|2932.1|8
1625231190000|2021-07-02 13:06:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625231200000|2021-07-02 13:06:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1625231210000|2021-07-02 13:06:50|2938.1|2932.1|2938.5|2932.5|2938.5|2932.5|2938.1|2932.1|2
1625231220000|2021-07-02 13:07:00|2938.3|2932.3|2936.1|2930.1|2938.3|2932.3|2936.1|2930.1|9
1625231230000|2021-07-02 13:07:10|2935.6|2929.6|2936.5|2930.5|2937.1|2931.1|2935.6|2929.6|7
1625231240000|2021-07-02 13:07:20|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|3
1625231260000|2021-07-02 13:07:40|2936.5|2930.5|2937|2931|2937|2931|2935.8|2929.8|4
1625231270000|2021-07-02 13:07:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625231290000|2021-07-02 13:08:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625231300000|2021-07-02 13:08:20|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1625231310000|2021-07-02 13:08:30|2938|2932|2938|2932|2938|2932|2937.5|2931.5|11
1625231320000|2021-07-02 13:08:40|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1625231330000|2021-07-02 13:08:50|2938.3|2932.3|2940.8|2934.8|2940.8|2934.8|2938.3|2932.3|10
1625231340000|2021-07-02 13:09:00|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|4
1625231350000|2021-07-02 13:09:10|2942|2936|2943.6|2937.6|2943.8|2937.8|2942|2936|10
1625231360000|2021-07-02 13:09:20|2943.4|2937.4|2944.9|2938.9|2945.1|2939.1|2943.4|2937.4|9
1625231370000|2021-07-02 13:09:30|2945.1|2939.1|2945.9|2939.9|2946.1|2940.1|2945.1|2939.1|8
1625231380000|2021-07-02 13:09:40|2946.1|2940.1|2946.4|2940.4|2946.8|2940.8|2946.1|2940.1|5
1625231390000|2021-07-02 13:09:50|2946.1|2940.1|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|3
1625231400000|2021-07-02 13:10:00|2945.8|2939.8|2945|2939|2945.9|2939.9|2945|2939|6
1625231410000|2021-07-02 13:10:10|2945.3|2939.3|2945.3|2939.3|2945.9|2939.9|2945.3|2939.3|7
1625231420000|2021-07-02 13:10:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625231430000|2021-07-02 13:10:30|2945.3|2939.3|2946.1|2940.1|2946.1|2940.1|2945.3|2939.3|4
1625231440000|2021-07-02 13:10:40|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|4
1625231450000|2021-07-02 13:10:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|5
1625231460000|2021-07-02 13:11:00|2944.8|2938.8|2944|2938|2945|2939|2944|2938|6
1625231470000|2021-07-02 13:11:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1625231480000|2021-07-02 13:11:20|2944.5|2938.5|2945.9|2939.9|2945.9|2939.9|2944.5|2938.5|10
1625231490000|2021-07-02 13:11:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|5
1625231500000|2021-07-02 13:11:40|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|4
1625231510000|2021-07-02 13:11:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625231530000|2021-07-02 13:12:10|2946|2940|2946|2940|2946.1|2940.1|2946|2940|3
1625231540000|2021-07-02 13:12:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|3
1625231550000|2021-07-02 13:12:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625231560000|2021-07-02 13:12:40|2945.3|2939.3|2945.5|2939.5|2945.6|2939.6|2945.3|2939.3|3
1625231580000|2021-07-02 13:13:00|2945.6|2939.6|2945|2939|2945.6|2939.6|2945|2939|5
1625231600000|2021-07-02 13:13:20|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1625231610000|2021-07-02 13:13:30|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1625231620000|2021-07-02 13:13:40|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|4
1625231630000|2021-07-02 13:13:50|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625231640000|2021-07-02 13:14:00|2944.3|2938.3|2943.5|2937.5|2944.4|2938.4|2943.5|2937.5|5
1625231650000|2021-07-02 13:14:10|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2943.1|2937.1|2
1625231660000|2021-07-02 13:14:20|2942.6|2936.6|2943.6|2937.6|2943.6|2937.6|2942.3|2936.3|9
1625231670000|2021-07-02 13:14:30|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|3
1625231680000|2021-07-02 13:14:40|2943.6|2937.6|2943.9|2937.9|2943.9|2937.9|2943.5|2937.5|4
1625231690000|2021-07-02 13:14:50|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.6|2937.6|4
1625231700000|2021-07-02 13:15:00|2943.6|2937.6|2941.9|2935.9|2943.9|2937.9|2941.9|2935.9|6
1625231710000|2021-07-02 13:15:10|2942.3|2936.3|2941.9|2935.9|2942.8|2936.8|2941.9|2935.9|6
1625231720000|2021-07-02 13:15:20|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|5
1625231730000|2021-07-02 13:15:30|2940.4|2934.4|2940.6|2934.6|2940.9|2934.9|2940.4|2934.4|3
1625231740000|2021-07-02 13:15:40|2940.4|2934.4|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|2
1625231750000|2021-07-02 13:15:50|2939.8|2933.8|2939.3|2933.3|2940.1|2934.1|2938.3|2932.3|10
1625231760000|2021-07-02 13:16:00|2939.4|2933.4|2939.3|2933.3|2939.9|2933.9|2939|2933|10
1625231770000|2021-07-02 13:16:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625231780000|2021-07-02 13:16:20|2939.9|2933.9|2938.6|2932.6|2939.9|2933.9|2938.6|2932.6|4
1625231790000|2021-07-02 13:16:30|2938.4|2932.4|2937.8|2931.8|2938.4|2932.4|2937.3|2931.3|11
1625231800000|2021-07-02 13:16:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|8
1625231810000|2021-07-02 13:16:50|2938|2932|2939|2933|2939|2933|2938|2932|3
1625231820000|2021-07-02 13:17:00|2939.3|2933.3|2939.9|2933.9|2939.9|2933.9|2939.3|2933.3|2
1625231830000|2021-07-02 13:17:10|2940.1|2934.1|2941|2935|2941|2935|2940.1|2934.1|3
1625231840000|2021-07-02 13:17:20|2941.3|2935.3|2941|2935|2941.8|2935.8|2941|2935|4
1625231850000|2021-07-02 13:17:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625231860000|2021-07-02 13:17:40|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940|2934|6
1625231870000|2021-07-02 13:17:50|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1625231880000|2021-07-02 13:18:00|2939.9|2933.9|2940.9|2934.9|2940.9|2934.9|2939.9|2933.9|2
1625231890000|2021-07-02 13:18:10|2941.1|2935.1|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|5
1625231900000|2021-07-02 13:18:20|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1625231920000|2021-07-02 13:18:40|2940.5|2934.5|2940.1|2934.1|2940.5|2934.5|2940|2934|6
1625231930000|2021-07-02 13:18:50|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1625231940000|2021-07-02 13:19:00|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1625231950000|2021-07-02 13:19:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625231960000|2021-07-02 13:19:20|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|5
1625231970000|2021-07-02 13:19:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1625231980000|2021-07-02 13:19:40|2940.3|2934.3|2940.4|2934.4|2940.6|2934.6|2940.3|2934.3|3
1625231990000|2021-07-02 13:19:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1625232000000|2021-07-02 13:20:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625232010000|2021-07-02 13:20:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625232050000|2021-07-02 13:20:50|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|2
1625232060000|2021-07-02 13:21:00|2938|2932|2938.4|2932.4|2938.4|2932.4|2938|2932|2
1625232070000|2021-07-02 13:21:10|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.6|2931.6|6
1625232080000|2021-07-02 13:21:20|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|6
1625232090000|2021-07-02 13:21:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1625232100000|2021-07-02 13:21:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625232110000|2021-07-02 13:21:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625232120000|2021-07-02 13:22:00|2938|2932|2940.4|2934.4|2940.4|2934.4|2938|2932|6
1625232130000|2021-07-02 13:22:10|2940.6|2934.6|2938.8|2932.8|2940.6|2934.6|2938.8|2932.8|6
1625232150000|2021-07-02 13:22:30|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1625232180000|2021-07-02 13:23:00|2938.8|2932.8|2938.9|2932.9|2938.9|2932.9|2938.8|2932.8|2
1625232200000|2021-07-02 13:23:20|2939.1|2933.1|2938.5|2932.5|2939.1|2933.1|2938.5|2932.5|4
1625232210000|2021-07-02 13:23:30|2938.3|2932.3|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1625232220000|2021-07-02 13:23:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1625232230000|2021-07-02 13:23:50|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2935.8|2929.8|5
1625232240000|2021-07-02 13:24:00|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|4
1625232250000|2021-07-02 13:24:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625232260000|2021-07-02 13:24:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.6|2929.6|6
1625232280000|2021-07-02 13:24:40|2936|2930|2936|2930|2936.3|2930.3|2936|2930|3
1625232300000|2021-07-02 13:25:00|2935.8|2929.8|2935.3|2929.3|2936|2930|2935.3|2929.3|8
1625232310000|2021-07-02 13:25:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625232340000|2021-07-02 13:25:40|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|4
1625232350000|2021-07-02 13:25:50|2934.8|2928.8|2934.4|2928.4|2935|2929|2934.4|2928.4|6
1625232360000|2021-07-02 13:26:00|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1625232370000|2021-07-02 13:26:10|2935|2929|2934|2928|2935|2929|2934|2928|4
1625232380000|2021-07-02 13:26:20|2933.8|2927.8|2933.4|2927.4|2933.8|2927.8|2933.3|2927.3|4
1625232390000|2021-07-02 13:26:30|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2932.9|2926.9|3
1625232400000|2021-07-02 13:26:40|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|6
1625232410000|2021-07-02 13:26:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1625232430000|2021-07-02 13:27:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625232440000|2021-07-02 13:27:20|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1625232450000|2021-07-02 13:27:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1625232460000|2021-07-02 13:27:40|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1625232470000|2021-07-02 13:27:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625232480000|2021-07-02 13:28:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625232490000|2021-07-02 13:28:10|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|4
1625232510000|2021-07-02 13:28:30|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|2
1625232520000|2021-07-02 13:28:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1625232530000|2021-07-02 13:28:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625232540000|2021-07-02 13:29:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1625232550000|2021-07-02 13:29:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625232560000|2021-07-02 13:29:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625232570000|2021-07-02 13:29:30|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|7
1625232580000|2021-07-02 13:29:40|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|7
1625232590000|2021-07-02 13:29:50|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.5|2925.5|7
1625232600000|2021-07-02 13:30:00|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1625232620000|2021-07-02 13:30:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1625232630000|2021-07-02 13:30:30|2930.5|2924.5|2930|2924|2930.5|2924.5|2929.9|2923.9|3
1625232640000|2021-07-02 13:30:40|2929.4|2923.4|2929.6|2923.6|2929.6|2923.6|2929.3|2923.3|3
1625232650000|2021-07-02 13:30:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2928.8|2922.8|6
1625232660000|2021-07-02 13:31:00|2929.5|2923.5|2928.9|2922.9|2929.5|2923.5|2928.8|2922.8|5
1625232670000|2021-07-02 13:31:10|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2928.3|2922.3|4
1625232680000|2021-07-02 13:31:20|2929.1|2923.1|2929.4|2923.4|2929.4|2923.4|2929.1|2923.1|2
1625232690000|2021-07-02 13:31:30|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|4
1625232700000|2021-07-02 13:31:40|2929.1|2923.1|2929.9|2923.9|2929.9|2923.9|2929|2923|6
1625232710000|2021-07-02 13:31:50|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.5|2923.5|6
1625232720000|2021-07-02 13:32:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.5|2923.5|9
1625232730000|2021-07-02 13:32:10|2930.8|2924.8|2931.3|2925.3|2931.5|2925.5|2930.3|2924.3|7
1625232740000|2021-07-02 13:32:20|2931.6|2925.6|2932|2926|2932|2926|2931.6|2925.6|4
1625232750000|2021-07-02 13:32:30|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1625232760000|2021-07-02 13:32:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625232770000|2021-07-02 13:32:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625232780000|2021-07-02 13:33:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1625232790000|2021-07-02 13:33:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625232800000|2021-07-02 13:33:20|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1625232810000|2021-07-02 13:33:30|2933.1|2927.1|2932.5|2926.5|2933.1|2927.1|2932.5|2926.5|2
1625232820000|2021-07-02 13:33:40|2931.9|2925.9|2933.3|2927.3|2933.5|2927.5|2931.9|2925.9|5
1625232830000|2021-07-02 13:33:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625232840000|2021-07-02 13:34:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1625232850000|2021-07-02 13:34:10|2933.9|2927.9|2933.3|2927.3|2933.9|2927.9|2933.3|2927.3|3
1625232860000|2021-07-02 13:34:20|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1625232870000|2021-07-02 13:34:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625232890000|2021-07-02 13:34:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625232910000|2021-07-02 13:35:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625232920000|2021-07-02 13:35:20|2932.3|2926.3|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|4
1625232930000|2021-07-02 13:35:30|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1625232940000|2021-07-02 13:35:40|2932.1|2926.1|2932.5|2926.5|2932.5|2926.5|2932.1|2926.1|2
1625232950000|2021-07-02 13:35:50|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625232960000|2021-07-02 13:36:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932|2926|5
1625232970000|2021-07-02 13:36:10|2932|2926|2931|2925|2932|2926|2931|2925|6
1625232980000|2021-07-02 13:36:20|2931.3|2925.3|2932.5|2926.5|2932.8|2926.8|2931.3|2925.3|5
1625232990000|2021-07-02 13:36:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|5
1625233000000|2021-07-02 13:36:40|2932.5|2926.5|2933.5|2927.5|2934.4|2928.4|2932.5|2926.5|7
1625233010000|2021-07-02 13:36:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625233020000|2021-07-02 13:37:00|2933.1|2927.1|2933.8|2927.8|2934|2928|2933.1|2927.1|5
1625233040000|2021-07-02 13:37:20|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1625233050000|2021-07-02 13:37:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1625233060000|2021-07-02 13:37:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625233070000|2021-07-02 13:37:50|2933.8|2927.8|2932.5|2926.5|2933.8|2927.8|2932.5|2926.5|6
1625233080000|2021-07-02 13:38:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2931.8|2925.8|4
1625233090000|2021-07-02 13:38:10|2933.5|2927.5|2933.8|2927.8|2934.4|2928.4|2933.5|2927.5|5
1625233100000|2021-07-02 13:38:20|2933.6|2927.6|2933.3|2927.3|2933.6|2927.6|2933.3|2927.3|3
1625233110000|2021-07-02 13:38:30|2932.6|2926.6|2932|2926|2932.6|2926.6|2931.8|2925.8|8
1625233120000|2021-07-02 13:38:40|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1625233130000|2021-07-02 13:38:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|4
1625233140000|2021-07-02 13:39:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625233180000|2021-07-02 13:39:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625233220000|2021-07-02 13:40:20|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1625233230000|2021-07-02 13:40:30|2931.9|2925.9|2931|2925|2931.9|2925.9|2931|2925|4
1625233240000|2021-07-02 13:40:40|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1625233250000|2021-07-02 13:40:50|2929.8|2923.8|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1625233260000|2021-07-02 13:41:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2928.8|2922.8|6
1625233270000|2021-07-02 13:41:10|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1625233280000|2021-07-02 13:41:20|2929.5|2923.5|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|4
1625233290000|2021-07-02 13:41:30|2930.5|2924.5|2931.1|2925.1|2931.1|2925.1|2930.5|2924.5|6
1625233300000|2021-07-02 13:41:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|4
1625233310000|2021-07-02 13:41:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625233320000|2021-07-02 13:42:00|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929|2923|3
1625233330000|2021-07-02 13:42:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1625233340000|2021-07-02 13:42:20|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|3
1625233350000|2021-07-02 13:42:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625233360000|2021-07-02 13:42:40|2929.3|2923.3|2927.9|2921.9|2929.3|2923.3|2927.9|2921.9|4
1625233370000|2021-07-02 13:42:50|2928.1|2922.1|2928.5|2922.5|2928.5|2922.5|2928.1|2922.1|2
1625233380000|2021-07-02 13:43:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1625233390000|2021-07-02 13:43:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1625233400000|2021-07-02 13:43:20|2928.3|2922.3|2929.5|2923.5|2929.5|2923.5|2928.3|2922.3|5
1625233440000|2021-07-02 13:44:00|2929.4|2923.4|2930.3|2924.3|2930.3|2924.3|2929.4|2923.4|2
1625233450000|2021-07-02 13:44:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1625233470000|2021-07-02 13:44:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2929.8|2923.8|5
1625233480000|2021-07-02 13:44:40|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|3
1625233490000|2021-07-02 13:44:50|2928.8|2922.8|2929.8|2923.8|2930|2924|2928.8|2922.8|4
1625233500000|2021-07-02 13:45:00|2928.4|2922.4|2929|2923|2929|2923|2928.4|2922.4|4
1625233520000|2021-07-02 13:45:20|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1625233540000|2021-07-02 13:45:40|2928|2922|2926.8|2920.8|2928|2922|2926.8|2920.8|4
1625233550000|2021-07-02 13:45:50|2926.5|2920.5|2927.5|2921.5|2927.8|2921.8|2926.3|2920.3|9
1625233580000|2021-07-02 13:46:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1625233590000|2021-07-02 13:46:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1625233610000|2021-07-02 13:46:50|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1625233630000|2021-07-02 13:47:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1625233650000|2021-07-02 13:47:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625233660000|2021-07-02 13:47:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1625233670000|2021-07-02 13:47:50|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|3
1625233680000|2021-07-02 13:48:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|4
1625233700000|2021-07-02 13:48:20|2929.3|2923.3|2930|2924|2930.6|2924.6|2929.3|2923.3|6
1625233710000|2021-07-02 13:48:30|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|5
1625233720000|2021-07-02 13:48:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625233740000|2021-07-02 13:49:00|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|4
1625233750000|2021-07-02 13:49:10|2928|2922|2927.6|2921.6|2928|2922|2927.3|2921.3|9
1625233770000|2021-07-02 13:49:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625233780000|2021-07-02 13:49:40|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1625233800000|2021-07-02 13:50:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1625233810000|2021-07-02 13:50:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1625233820000|2021-07-02 13:50:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1625233830000|2021-07-02 13:50:30|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1625233840000|2021-07-02 13:50:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625233860000|2021-07-02 13:51:00|2927.6|2921.6|2927.5|2921.5|2927.6|2921.6|2927.3|2921.3|3
1625233870000|2021-07-02 13:51:10|2926|2920|2924.9|2918.9|2926|2920|2924.9|2918.9|5
1625233880000|2021-07-02 13:51:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1625233900000|2021-07-02 13:51:40|2924.8|2918.8|2923.6|2917.6|2924.8|2918.8|2923.6|2917.6|3
1625233920000|2021-07-02 13:52:00|2923.4|2917.4|2923.6|2917.6|2924.8|2918.8|2923.4|2917.4|5
1625233940000|2021-07-02 13:52:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1625233970000|2021-07-02 13:52:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625233980000|2021-07-02 13:53:00|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|3
1625233990000|2021-07-02 13:53:10|2923.4|2917.4|2922|2916|2923.4|2917.4|2921.6|2915.6|6
1625234010000|2021-07-02 13:53:30|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.9|2915.9|5
1625234020000|2021-07-02 13:53:40|2921.9|2915.9|2922.3|2916.3|2922.3|2916.3|2921.9|2915.9|4
1625234030000|2021-07-02 13:53:50|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|3
1625234040000|2021-07-02 13:54:00|2923.3|2917.3|2924.3|2918.3|2924.3|2918.3|2923.3|2917.3|5
1625234050000|2021-07-02 13:54:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1625234070000|2021-07-02 13:54:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1625234080000|2021-07-02 13:54:40|2924.9|2918.9|2924.4|2918.4|2925|2919|2924.3|2918.3|11
1625234090000|2021-07-02 13:54:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625234100000|2021-07-02 13:55:00|2923.8|2917.8|2923.4|2917.4|2923.8|2917.8|2923.4|2917.4|3
1625234110000|2021-07-02 13:55:10|2923.5|2917.5|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|3
1625234120000|2021-07-02 13:55:20|2924.9|2918.9|2924.3|2918.3|2925|2919|2924.3|2918.3|4
1625234130000|2021-07-02 13:55:30|2924|2918|2924.8|2918.8|2925|2919|2924|2918|3
1625234140000|2021-07-02 13:55:40|2924.6|2918.6|2924.9|2918.9|2924.9|2918.9|2924.6|2918.6|2
1625234150000|2021-07-02 13:55:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625234180000|2021-07-02 13:56:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1625234190000|2021-07-02 13:56:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625234200000|2021-07-02 13:56:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625234210000|2021-07-02 13:56:50|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1625234240000|2021-07-02 13:57:20|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|3
1625234260000|2021-07-02 13:57:40|2924.5|2918.5|2925.8|2919.8|2925.8|2919.8|2924.5|2918.5|4
1625234290000|2021-07-02 13:58:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625234300000|2021-07-02 13:58:20|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|3
1625234310000|2021-07-02 13:58:30|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|2
1625234330000|2021-07-02 13:58:50|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|3
1625234340000|2021-07-02 13:59:00|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1625234360000|2021-07-02 13:59:20|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1625234370000|2021-07-02 13:59:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625234380000|2021-07-02 13:59:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625234390000|2021-07-02 13:59:50|2927.8|2921.8|2928.3|2922.3|2928.5|2922.5|2927.8|2921.8|4
1625234400000|2021-07-02 14:00:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|3
1625234420000|2021-07-02 14:00:20|2928|2922|2925.5|2919.5|2928|2922|2925.5|2919.5|10
1625234430000|2021-07-02 14:00:30|2925.8|2919.8|2926.4|2920.4|2926.4|2920.4|2925.5|2919.5|6
1625234440000|2021-07-02 14:00:40|2926.6|2920.6|2927|2921|2927.1|2921.1|2926.6|2920.6|6
1625234450000|2021-07-02 14:00:50|2926.8|2920.8|2929.1|2923.1|2929.1|2923.1|2926.8|2920.8|5
1625234460000|2021-07-02 14:01:00|2929.4|2923.4|2928.4|2922.4|2929.4|2923.4|2928.4|2922.4|2
1625234480000|2021-07-02 14:01:20|2928.1|2922.1|2926.6|2920.6|2928.1|2922.1|2926.6|2920.6|3
1625234490000|2021-07-02 14:01:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625234500000|2021-07-02 14:01:40|2927.1|2921.1|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|2
1625234510000|2021-07-02 14:01:50|2927.6|2921.6|2927.1|2921.1|2927.6|2921.6|2926.9|2920.9|4
1625234520000|2021-07-02 14:02:00|2926.5|2920.5|2926.1|2920.1|2926.5|2920.5|2926.1|2920.1|3
1625234530000|2021-07-02 14:02:10|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1625234540000|2021-07-02 14:02:20|2925.6|2919.6|2926.4|2920.4|2926.4|2920.4|2925.6|2919.6|4
1625234550000|2021-07-02 14:02:30|2926.1|2920.1|2925.9|2919.9|2926.1|2920.1|2925.3|2919.3|4
1625234560000|2021-07-02 14:02:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1625234580000|2021-07-02 14:03:00|2925.9|2919.9|2925.3|2919.3|2925.9|2919.9|2924.5|2918.5|7
1625234590000|2021-07-02 14:03:10|2925.6|2919.6|2925.9|2919.9|2925.9|2919.9|2925.6|2919.6|2
1625234600000|2021-07-02 14:03:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625234620000|2021-07-02 14:03:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1625234650000|2021-07-02 14:04:10|2924.9|2918.9|2923.6|2917.6|2924.9|2918.9|2923.6|2917.6|4
1625234660000|2021-07-02 14:04:20|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1625234670000|2021-07-02 14:04:30|2923.6|2917.6|2923.9|2917.9|2923.9|2917.9|2923.6|2917.6|2
1625234680000|2021-07-02 14:04:40|2923.6|2917.6|2923.4|2917.4|2923.6|2917.6|2922.5|2916.5|9
1625234690000|2021-07-02 14:04:50|2923.6|2917.6|2923.3|2917.3|2923.6|2917.6|2923.3|2917.3|2
1625234700000|2021-07-02 14:05:00|2923.6|2917.6|2923.4|2917.4|2923.9|2917.9|2923.4|2917.4|3
1625234710000|2021-07-02 14:05:10|2923|2917|2923.3|2917.3|2923.6|2917.6|2923|2917|8
1625234720000|2021-07-02 14:05:20|2922.9|2916.9|2922.4|2916.4|2922.9|2916.9|2922.4|2916.4|5
1625234730000|2021-07-02 14:05:30|2922|2916|2921|2915|2922|2916|2921|2915|3
1625234740000|2021-07-02 14:05:40|2921.4|2915.4|2921.6|2915.6|2921.6|2915.6|2921.4|2915.4|2
1625234750000|2021-07-02 14:05:50|2921.3|2915.3|2920.9|2914.9|2921.6|2915.6|2920.8|2914.8|9
1625234760000|2021-07-02 14:06:00|2920.8|2914.8|2922.1|2916.1|2922.1|2916.1|2920.3|2914.3|10
1625234770000|2021-07-02 14:06:10|2922.4|2916.4|2923.6|2917.6|2923.6|2917.6|2922.4|2916.4|5
1625234780000|2021-07-02 14:06:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1625234790000|2021-07-02 14:06:30|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625234800000|2021-07-02 14:06:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1625234810000|2021-07-02 14:06:50|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1625234830000|2021-07-02 14:07:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625234840000|2021-07-02 14:07:20|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1625234850000|2021-07-02 14:07:30|2921.5|2915.5|2922|2916|2922|2916|2921.5|2915.5|3
1625234860000|2021-07-02 14:07:40|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1625234890000|2021-07-02 14:08:10|2922.5|2916.5|2923.4|2917.4|2924.1|2918.1|2922.5|2916.5|12
1625234900000|2021-07-02 14:08:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1625234910000|2021-07-02 14:08:30|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|2
1625234920000|2021-07-02 14:08:40|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1625234940000|2021-07-02 14:09:00|2923.3|2917.3|2923.4|2917.4|2923.6|2917.6|2923.3|2917.3|4
1625234970000|2021-07-02 14:09:30|2923.3|2917.3|2923.9|2917.9|2923.9|2917.9|2923|2917|5
1625234990000|2021-07-02 14:09:50|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|3
1625235000000|2021-07-02 14:10:00|2923|2917|2921.8|2915.8|2923|2917|2921.8|2915.8|5
1625235010000|2021-07-02 14:10:10|2921.3|2915.3|2920.8|2914.8|2921.3|2915.3|2920.8|2914.8|3
1625235020000|2021-07-02 14:10:20|2920.5|2914.5|2921.9|2915.9|2921.9|2915.9|2920.5|2914.5|5
1625235030000|2021-07-02 14:10:30|2921.4|2915.4|2921.3|2915.3|2921.4|2915.4|2921.3|2915.3|2
1625235070000|2021-07-02 14:11:10|2921|2915|2920.5|2914.5|2921|2915|2920.5|2914.5|3
1625235080000|2021-07-02 14:11:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625235090000|2021-07-02 14:11:30|2920.4|2914.4|2920.8|2914.8|2920.8|2914.8|2920.4|2914.4|3
1625235100000|2021-07-02 14:11:40|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|3
1625235110000|2021-07-02 14:11:50|2922.5|2916.5|2922.9|2916.9|2923|2917|2922.5|2916.5|5
1625235120000|2021-07-02 14:12:00|2922.6|2916.6|2921.6|2915.6|2922.6|2916.6|2921.5|2915.5|7
1625235130000|2021-07-02 14:12:10|2921.8|2915.8|2922.1|2916.1|2922.4|2916.4|2921.6|2915.6|7
1625235140000|2021-07-02 14:12:20|2922.4|2916.4|2921.3|2915.3|2922.4|2916.4|2921.3|2915.3|3
1625235160000|2021-07-02 14:12:40|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|3
1625235170000|2021-07-02 14:12:50|2921.6|2915.6|2922|2916|2922|2916|2921.6|2915.6|3
1625235180000|2021-07-02 14:13:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1625235190000|2021-07-02 14:13:10|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1625235210000|2021-07-02 14:13:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1625235220000|2021-07-02 14:13:40|2920.8|2914.8|2922|2916|2922|2916|2920.8|2914.8|6
1625235230000|2021-07-02 14:13:50|2922.3|2916.3|2922|2916|2922.9|2916.9|2921.8|2915.8|10
1625235240000|2021-07-02 14:14:00|2921.9|2915.9|2921.8|2915.8|2922|2916|2921.5|2915.5|8
1625235250000|2021-07-02 14:14:10|2921.6|2915.6|2921.8|2915.8|2921.8|2915.8|2921.6|2915.6|2
1625235260000|2021-07-02 14:14:20|2921.1|2915.1|2921.8|2915.8|2921.8|2915.8|2921.1|2915.1|2
1625235280000|2021-07-02 14:14:40|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1625235290000|2021-07-02 14:14:50|2920|2914|2920.1|2914.1|2920.3|2914.3|2920|2914|6
1625235300000|2021-07-02 14:15:00|2920|2914|2920.3|2914.3|2920.3|2914.3|2920|2914|4
1625235310000|2021-07-02 14:15:10|2920|2914|2919.8|2913.8|2920.3|2914.3|2919.8|2913.8|4
1625235320000|2021-07-02 14:15:20|2919.9|2913.9|2921|2915|2921|2915|2919.9|2913.9|6
1625235350000|2021-07-02 14:15:50|2921.3|2915.3|2922.3|2916.3|2922.3|2916.3|2921.3|2915.3|4
1625235360000|2021-07-02 14:16:00|2922.1|2916.1|2921.5|2915.5|2922.1|2916.1|2921.5|2915.5|5
1625235370000|2021-07-02 14:16:10|2921.4|2915.4|2922.5|2916.5|2922.5|2916.5|2921.4|2915.4|11
1625235390000|2021-07-02 14:16:30|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.8|2915.8|4
1625235400000|2021-07-02 14:16:40|2922.1|2916.1|2922.8|2916.8|2922.9|2916.9|2922.1|2916.1|4
1625235410000|2021-07-02 14:16:50|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|3
1625235430000|2021-07-02 14:17:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625235440000|2021-07-02 14:17:20|2922.6|2916.6|2922.4|2916.4|2922.8|2916.8|2922.4|2916.4|4
1625235450000|2021-07-02 14:17:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|5
1625235460000|2021-07-02 14:17:40|2922.9|2916.9|2924.6|2918.6|2924.6|2918.6|2922.9|2916.9|6
1625235470000|2021-07-02 14:17:50|2924.4|2918.4|2924.6|2918.6|2924.6|2918.6|2924.4|2918.4|2
1625235480000|2021-07-02 14:18:00|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.1|2918.1|3
1625235490000|2021-07-02 14:18:10|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1625235500000|2021-07-02 14:18:20|2924.6|2918.6|2924.4|2918.4|2924.6|2918.6|2924.4|2918.4|2
1625235510000|2021-07-02 14:18:30|2924.6|2918.6|2923.9|2917.9|2924.6|2918.6|2923.3|2917.3|13
1625235520000|2021-07-02 14:18:40|2924|2918|2924.3|2918.3|2924.3|2918.3|2924|2918|2
1625235530000|2021-07-02 14:18:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625235540000|2021-07-02 14:19:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625235550000|2021-07-02 14:19:10|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625235560000|2021-07-02 14:19:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625235590000|2021-07-02 14:19:50|2924.5|2918.5|2926.3|2920.3|2926.3|2920.3|2924.5|2918.5|10
1625235600000|2021-07-02 14:20:00|2926.4|2920.4|2926.9|2920.9|2926.9|2920.9|2925.8|2919.8|15
1625235610000|2021-07-02 14:20:10|2926.8|2920.8|2926.3|2920.3|2927.1|2921.1|2926.3|2920.3|5
1625235620000|2021-07-02 14:20:20|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.4|2920.4|10
1625235640000|2021-07-02 14:20:40|2926.5|2920.5|2928.1|2922.1|2928.6|2922.6|2926.5|2920.5|11
1625235670000|2021-07-02 14:21:10|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1625235710000|2021-07-02 14:21:50|2928|2922|2930.3|2924.3|2930.5|2924.5|2928|2922|13
1625235720000|2021-07-02 14:22:00|2930.4|2924.4|2929.3|2923.3|2930.4|2924.4|2929.3|2923.3|4
1625235730000|2021-07-02 14:22:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1625235740000|2021-07-02 14:22:20|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|5
1625235750000|2021-07-02 14:22:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.5|2923.5|6
1625235760000|2021-07-02 14:22:40|2930|2924|2929.8|2923.8|2930|2924|2929.5|2923.5|3
1625235770000|2021-07-02 14:22:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1625235780000|2021-07-02 14:23:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1625235800000|2021-07-02 14:23:20|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1625235810000|2021-07-02 14:23:30|2929.6|2923.6|2930.1|2924.1|2930.1|2924.1|2929.5|2923.5|7
1625235830000|2021-07-02 14:23:50|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625235840000|2021-07-02 14:24:00|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|4
1625235860000|2021-07-02 14:24:20|2930.5|2924.5|2930.9|2924.9|2930.9|2924.9|2930.5|2924.5|3
1625235870000|2021-07-02 14:24:30|2931.5|2925.5|2933.1|2927.1|2933.4|2927.4|2931.5|2925.5|8
1625235880000|2021-07-02 14:24:40|2933.4|2927.4|2931.5|2925.5|2933.4|2927.4|2931.5|2925.5|4
1625235890000|2021-07-02 14:24:50|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2931.5|2925.5|2
1625235900000|2021-07-02 14:25:00|2931.6|2925.6|2932.3|2926.3|2932.3|2926.3|2931.6|2925.6|5
1625235920000|2021-07-02 14:25:20|2931.6|2925.6|2933.3|2927.3|2933.4|2927.4|2931.6|2925.6|9
1625235930000|2021-07-02 14:25:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|4
1625235940000|2021-07-02 14:25:40|2933.5|2927.5|2933|2927|2933.8|2927.8|2933|2927|5
1625235950000|2021-07-02 14:25:50|2933.3|2927.3|2932.6|2926.6|2933.3|2927.3|2932.6|2926.6|3
1625235960000|2021-07-02 14:26:00|2932.5|2926.5|2932.4|2926.4|2932.9|2926.9|2932.4|2926.4|4
1625235980000|2021-07-02 14:26:20|2932.6|2926.6|2932.9|2926.9|2932.9|2926.9|2932.6|2926.6|4
1625235990000|2021-07-02 14:26:30|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625236000000|2021-07-02 14:26:40|2932.5|2926.5|2932.5|2926.5|2932.6|2926.6|2932.5|2926.5|3
1625236010000|2021-07-02 14:26:50|2932.6|2926.6|2931.8|2925.8|2932.6|2926.6|2931.5|2925.5|8
1625236020000|2021-07-02 14:27:00|2931.3|2925.3|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|6
1625236030000|2021-07-02 14:27:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1625236040000|2021-07-02 14:27:20|2930.4|2924.4|2929.8|2923.8|2930.4|2924.4|2929.8|2923.8|3
1625236050000|2021-07-02 14:27:30|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|5
1625236060000|2021-07-02 14:27:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625236070000|2021-07-02 14:27:50|2931|2925|2931.3|2925.3|2931.5|2925.5|2930.8|2924.8|7
1625236080000|2021-07-02 14:28:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|4
1625236090000|2021-07-02 14:28:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|4
1625236110000|2021-07-02 14:28:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1625236120000|2021-07-02 14:28:40|2931.1|2925.1|2930.8|2924.8|2931.1|2925.1|2930.8|2924.8|3
1625236130000|2021-07-02 14:28:50|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1625236140000|2021-07-02 14:29:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625236160000|2021-07-02 14:29:20|2930.6|2924.6|2931|2925|2931|2925|2930.6|2924.6|3
1625236180000|2021-07-02 14:29:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625236190000|2021-07-02 14:29:50|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1625236200000|2021-07-02 14:30:00|2932.5|2926.5|2931|2925|2932.5|2926.5|2931|2925|8
1625236210000|2021-07-02 14:30:10|2930.8|2924.8|2930.8|2924.8|2931|2925|2929.5|2923.5|9
1625236220000|2021-07-02 14:30:20|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|6
1625236230000|2021-07-02 14:30:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1625236250000|2021-07-02 14:30:50|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1625236260000|2021-07-02 14:31:00|2930|2924|2930|2924|2930.8|2924.8|2930|2924|7
1625236270000|2021-07-02 14:31:10|2929.8|2923.8|2930.4|2924.4|2930.4|2924.4|2929.8|2923.8|4
1625236280000|2021-07-02 14:31:20|2930.6|2924.6|2930.8|2924.8|2931.1|2925.1|2930.4|2924.4|6
1625236290000|2021-07-02 14:31:30|2931|2925|2931.1|2925.1|2931.1|2925.1|2931|2925|2
1625236310000|2021-07-02 14:31:50|2931.4|2925.4|2932.3|2926.3|2932.4|2926.4|2931.4|2925.4|6
1625236320000|2021-07-02 14:32:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625236330000|2021-07-02 14:32:10|2932.1|2926.1|2932.3|2926.3|2932.5|2926.5|2931.9|2925.9|7
1625236340000|2021-07-02 14:32:20|2932.5|2926.5|2932.4|2926.4|2932.8|2926.8|2932.4|2926.4|3
1625236350000|2021-07-02 14:32:30|2932.3|2926.3|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|3
1625236360000|2021-07-02 14:32:40|2932|2926|2930.8|2924.8|2932|2926|2930.8|2924.8|3
1625236390000|2021-07-02 14:33:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1625236410000|2021-07-02 14:33:30|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|11
1625236420000|2021-07-02 14:33:40|2931.6|2925.6|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|7
1625236430000|2021-07-02 14:33:50|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1625236440000|2021-07-02 14:34:00|2932.1|2926.1|2932.5|2926.5|2932.8|2926.8|2932.1|2926.1|4
1625236450000|2021-07-02 14:34:10|2932|2926|2931.5|2925.5|2932.1|2926.1|2931.5|2925.5|8
1625236460000|2021-07-02 14:34:20|2931.3|2925.3|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1625236480000|2021-07-02 14:34:40|2931.8|2925.8|2932.4|2926.4|2932.4|2926.4|2931.8|2925.8|3
1625236500000|2021-07-02 14:35:00|2932.6|2926.6|2931.5|2925.5|2932.6|2926.6|2931.5|2925.5|5
1625236510000|2021-07-02 14:35:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625236520000|2021-07-02 14:35:20|2931.5|2925.5|2930.6|2924.6|2931.8|2925.8|2930.4|2924.4|6
1625236530000|2021-07-02 14:35:30|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|5
1625236540000|2021-07-02 14:35:40|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|3
1625236560000|2021-07-02 14:36:00|2930.3|2924.3|2929.4|2923.4|2930.3|2924.3|2929.1|2923.1|8
1625236570000|2021-07-02 14:36:10|2929.1|2923.1|2930.6|2924.6|2930.8|2924.8|2929.1|2923.1|9
1625236580000|2021-07-02 14:36:20|2930.8|2924.8|2930.6|2924.6|2931.4|2925.4|2930.6|2924.6|5
1625236590000|2021-07-02 14:36:30|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1625236600000|2021-07-02 14:36:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625236610000|2021-07-02 14:36:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1625236620000|2021-07-02 14:37:00|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|6
1625236630000|2021-07-02 14:37:10|2930|2924|2931.1|2925.1|2931.1|2925.1|2930|2924|4
1625236640000|2021-07-02 14:37:20|2930|2924|2930.6|2924.6|2930.6|2924.6|2930|2924|2
1625236660000|2021-07-02 14:37:40|2930.5|2924.5|2929.9|2923.9|2930.5|2924.5|2929.8|2923.8|3
1625236670000|2021-07-02 14:37:50|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1625236680000|2021-07-02 14:38:00|2928.8|2922.8|2929.6|2923.6|2930.8|2924.8|2928.8|2922.8|6
1625236690000|2021-07-02 14:38:10|2929.9|2923.9|2929.6|2923.6|2929.9|2923.9|2929.6|2923.6|3
1625236710000|2021-07-02 14:38:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1625236720000|2021-07-02 14:38:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625236730000|2021-07-02 14:38:50|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1625236740000|2021-07-02 14:39:00|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|5
1625236750000|2021-07-02 14:39:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625236760000|2021-07-02 14:39:20|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2931.6|2925.6|3
1625236770000|2021-07-02 14:39:30|2931.6|2925.6|2930.8|2924.8|2931.6|2925.6|2930.6|2924.6|3
1625236780000|2021-07-02 14:39:40|2931.5|2925.5|2931.5|2925.5|2931.6|2925.6|2931.5|2925.5|3
1625236800000|2021-07-02 14:40:00|2931.6|2925.6|2931.3|2925.3|2931.6|2925.6|2931.3|2925.3|5
1625236810000|2021-07-02 14:40:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|4
1625236820000|2021-07-02 14:40:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625236850000|2021-07-02 14:40:50|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2931.5|2925.5|2
1625236860000|2021-07-02 14:41:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1625236880000|2021-07-02 14:41:20|2931.1|2925.1|2930.9|2924.9|2931.1|2925.1|2930.9|2924.9|2
1625236890000|2021-07-02 14:41:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625236900000|2021-07-02 14:41:40|2930.6|2924.6|2930.1|2924.1|2930.6|2924.6|2930.1|2924.1|3
1625236910000|2021-07-02 14:41:50|2930|2924|2928.8|2922.8|2930|2924|2928.8|2922.8|2
1625236920000|2021-07-02 14:42:00|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1625236930000|2021-07-02 14:42:10|2928.5|2922.5|2928.8|2922.8|2929.3|2923.3|2928.5|2922.5|4
1625236940000|2021-07-02 14:42:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625236960000|2021-07-02 14:42:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1625236970000|2021-07-02 14:42:50|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|5
1625236980000|2021-07-02 14:43:00|2926.8|2920.8|2926.9|2920.9|2927.8|2921.8|2926.8|2920.8|5
1625236990000|2021-07-02 14:43:10|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625237000000|2021-07-02 14:43:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625237010000|2021-07-02 14:43:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625237030000|2021-07-02 14:43:50|2926.8|2920.8|2926.9|2920.9|2926.9|2920.9|2926.8|2920.8|2
1625237040000|2021-07-02 14:44:00|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1625237050000|2021-07-02 14:44:10|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1625237080000|2021-07-02 14:44:40|2927.8|2921.8|2926.5|2920.5|2927.8|2921.8|2926.5|2920.5|6
1625237090000|2021-07-02 14:44:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625237100000|2021-07-02 14:45:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625237130000|2021-07-02 14:45:30|2926.8|2920.8|2926.3|2920.3|2927|2921|2926.3|2920.3|8
1625237140000|2021-07-02 14:45:40|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.6|2919.6|4
1625237160000|2021-07-02 14:46:00|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1625237180000|2021-07-02 14:46:20|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|3
1625237190000|2021-07-02 14:46:30|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1625237200000|2021-07-02 14:46:40|2927.6|2921.6|2927.5|2921.5|2927.6|2921.6|2927.5|2921.5|2
1625237220000|2021-07-02 14:47:00|2927.8|2921.8|2928.3|2922.3|2928.5|2922.5|2927.8|2921.8|4
1625237230000|2021-07-02 14:47:10|2927.8|2921.8|2927.8|2921.8|2928.1|2922.1|2927.8|2921.8|3
1625237240000|2021-07-02 14:47:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1625237250000|2021-07-02 14:47:30|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1625237270000|2021-07-02 14:47:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1625237300000|2021-07-02 14:48:20|2928.4|2922.4|2927.9|2921.9|2928.4|2922.4|2927.9|2921.9|4
1625237310000|2021-07-02 14:48:30|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1625237330000|2021-07-02 14:48:50|2928.3|2922.3|2928.8|2922.8|2929|2923|2928.3|2922.3|5
1625237350000|2021-07-02 14:49:10|2928.5|2922.5|2927.9|2921.9|2928.5|2922.5|2927.9|2921.9|2
1625237360000|2021-07-02 14:49:20|2927.5|2921.5|2928.5|2922.5|2928.8|2922.8|2927.5|2921.5|6
1625237370000|2021-07-02 14:49:30|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1625237390000|2021-07-02 14:49:50|2928.8|2922.8|2931|2925|2931.1|2925.1|2928.8|2922.8|5
1625237400000|2021-07-02 14:50:00|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|10
1625237430000|2021-07-02 14:50:30|2931.5|2925.5|2931.6|2925.6|2932.1|2926.1|2931.5|2925.5|3
1625237440000|2021-07-02 14:50:40|2932.1|2926.1|2932.3|2926.3|2932.5|2926.5|2931.5|2925.5|8
1625237450000|2021-07-02 14:50:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625237460000|2021-07-02 14:51:00|2932.1|2926.1|2932|2926|2932.1|2926.1|2931.9|2925.9|6
1625237480000|2021-07-02 14:51:20|2932.1|2926.1|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1625237490000|2021-07-02 14:51:30|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|5
1625237500000|2021-07-02 14:51:40|2933|2927|2933|2927|2933.3|2927.3|2932.8|2926.8|5
1625237510000|2021-07-02 14:51:50|2933.1|2927.1|2933.9|2927.9|2934.5|2928.5|2933.1|2927.1|8
1625237520000|2021-07-02 14:52:00|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1625237540000|2021-07-02 14:52:20|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|5
1625237550000|2021-07-02 14:52:30|2934.5|2928.5|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|8
1625237560000|2021-07-02 14:52:40|2934.5|2928.5|2934.5|2928.5|2935|2929|2934.5|2928.5|4
1625237570000|2021-07-02 14:52:50|2934.8|2928.8|2935|2929|2935|2929|2934.3|2928.3|5
1625237580000|2021-07-02 14:53:00|2934.8|2928.8|2935.3|2929.3|2935.5|2929.5|2934.8|2928.8|4
1625237590000|2021-07-02 14:53:10|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|6
1625237600000|2021-07-02 14:53:20|2936.1|2930.1|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|5
1625237610000|2021-07-02 14:53:30|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|6
1625237620000|2021-07-02 14:53:40|2936.8|2930.8|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|6
1625237630000|2021-07-02 14:53:50|2936.9|2930.9|2937|2931|2937.1|2931.1|2936.8|2930.8|7
1625237640000|2021-07-02 14:54:00|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1625237650000|2021-07-02 14:54:10|2937.1|2931.1|2937|2931|2937.4|2931.4|2937|2931|4
1625237660000|2021-07-02 14:54:20|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|2
1625237670000|2021-07-02 14:54:30|2936.8|2930.8|2937|2931|2937.1|2931.1|2936.8|2930.8|4
1625237680000|2021-07-02 14:54:40|2937.1|2931.1|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|4
1625237690000|2021-07-02 14:54:50|2936.1|2930.1|2936.9|2930.9|2936.9|2930.9|2936.1|2930.1|3
1625237700000|2021-07-02 14:55:00|2936.6|2930.6|2936.9|2930.9|2936.9|2930.9|2936.6|2930.6|2
1625237710000|2021-07-02 14:55:10|2936.8|2930.8|2937.4|2931.4|2937.4|2931.4|2936.8|2930.8|4
1625237720000|2021-07-02 14:55:20|2937.8|2931.8|2939.9|2933.9|2939.9|2933.9|2937.8|2931.8|7
1625237730000|2021-07-02 14:55:30|2940.8|2934.8|2940.9|2934.9|2940.9|2934.9|2940.6|2934.6|5
1625237740000|2021-07-02 14:55:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1625237750000|2021-07-02 14:55:50|2941.1|2935.1|2942|2936|2942|2936|2940.9|2934.9|6
1625237760000|2021-07-02 14:56:00|2941|2935|2941.9|2935.9|2941.9|2935.9|2939.8|2933.8|7
1625237770000|2021-07-02 14:56:10|2942.1|2936.1|2941.5|2935.5|2942.3|2936.3|2941.4|2935.4|5
1625237780000|2021-07-02 14:56:20|2941.3|2935.3|2941|2935|2941.6|2935.6|2941|2935|4
1625237790000|2021-07-02 14:56:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625237800000|2021-07-02 14:56:40|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|3
1625237810000|2021-07-02 14:56:50|2939.6|2933.6|2940|2934|2940.9|2934.9|2939.6|2933.6|7
1625237820000|2021-07-02 14:57:00|2939.8|2933.8|2939.8|2933.8|2940.8|2934.8|2939.8|2933.8|11
1625237830000|2021-07-02 14:57:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625237840000|2021-07-02 14:57:20|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|4
1625237850000|2021-07-02 14:57:30|2939.5|2933.5|2938.3|2932.3|2939.5|2933.5|2938.3|2932.3|8
1625237860000|2021-07-02 14:57:40|2938|2932|2936.3|2930.3|2938|2932|2936.3|2930.3|8
1625237870000|2021-07-02 14:57:50|2936|2930|2935|2929|2936|2930|2935|2929|7
1625237880000|2021-07-02 14:58:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|11
1625237890000|2021-07-02 14:58:10|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1625237900000|2021-07-02 14:58:20|2935.9|2929.9|2935.6|2929.6|2936.1|2930.1|2935.6|2929.6|6
1625237910000|2021-07-02 14:58:30|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|7
1625237920000|2021-07-02 14:58:40|2935.4|2929.4|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|8
1625237940000|2021-07-02 14:59:00|2933.9|2927.9|2935.1|2929.1|2935.1|2929.1|2933.9|2927.9|7
1625237950000|2021-07-02 14:59:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1625237960000|2021-07-02 14:59:20|2935.1|2929.1|2935.1|2929.1|2935.8|2929.8|2935.1|2929.1|9
1625237970000|2021-07-02 14:59:30|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2934.6|2928.6|4
1625237980000|2021-07-02 14:59:40|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1625237990000|2021-07-02 14:59:50|2935.4|2929.4|2937.1|2931.1|2937.1|2931.1|2935.4|2929.4|11
1625238000000|2021-07-02 15:00:00|2937.4|2931.4|2937.5|2931.5|2937.8|2931.8|2937.4|2931.4|4
1625238010000|2021-07-02 15:00:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625238020000|2021-07-02 15:00:20|2938.6|2932.6|2939.1|2933.1|2939.4|2933.4|2938.6|2932.6|7
1625238030000|2021-07-02 15:00:30|2939|2933|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|3
1625238050000|2021-07-02 15:00:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|3
1625238060000|2021-07-02 15:01:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625238070000|2021-07-02 15:01:10|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.6|2931.6|4
1625238080000|2021-07-02 15:01:20|2937.9|2931.9|2936.4|2930.4|2937.9|2931.9|2936.4|2930.4|4
1625238090000|2021-07-02 15:01:30|2936.6|2930.6|2936|2930|2936.6|2930.6|2936|2930|3
1625238100000|2021-07-02 15:01:40|2935.8|2929.8|2936.4|2930.4|2936.4|2930.4|2935.8|2929.8|5
1625238110000|2021-07-02 15:01:50|2936.6|2930.6|2937.1|2931.1|2937.1|2931.1|2936.5|2930.5|4
1625238120000|2021-07-02 15:02:00|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|3
1625238130000|2021-07-02 15:02:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|3
1625238140000|2021-07-02 15:02:20|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|4
1625238150000|2021-07-02 15:02:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625238160000|2021-07-02 15:02:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625238170000|2021-07-02 15:02:50|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|5
1625238180000|2021-07-02 15:03:00|2938.1|2932.1|2938.4|2932.4|2938.6|2932.6|2937.9|2931.9|8
1625238190000|2021-07-02 15:03:10|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1625238220000|2021-07-02 15:03:40|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625238230000|2021-07-02 15:03:50|2938.4|2932.4|2937.9|2931.9|2938.4|2932.4|2937.9|2931.9|3
1625238240000|2021-07-02 15:04:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625238250000|2021-07-02 15:04:10|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.1|2932.1|5
1625238260000|2021-07-02 15:04:20|2938.1|2932.1|2938.3|2932.3|2938.3|2932.3|2938.1|2932.1|2
1625238270000|2021-07-02 15:04:30|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|4
1625238280000|2021-07-02 15:04:40|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1625238290000|2021-07-02 15:04:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625238300000|2021-07-02 15:05:00|2938.4|2932.4|2939.6|2933.6|2940|2934|2938.4|2932.4|11
1625238310000|2021-07-02 15:05:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939|2933|4
1625238320000|2021-07-02 15:05:20|2939.6|2933.6|2939.8|2933.8|2940|2934|2939.5|2933.5|8
1625238330000|2021-07-02 15:05:30|2940|2934|2940|2934|2940.5|2934.5|2940|2934|7
1625238340000|2021-07-02 15:05:40|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.5|2933.5|11
1625238350000|2021-07-02 15:05:50|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|6
1625238360000|2021-07-02 15:06:00|2939|2933|2940|2934|2940|2934|2939|2933|4
1625238380000|2021-07-02 15:06:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625238420000|2021-07-02 15:07:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1625238430000|2021-07-02 15:07:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1625238440000|2021-07-02 15:07:20|2938.3|2932.3|2938.1|2932.1|2938.3|2932.3|2938.1|2932.1|2
1625238480000|2021-07-02 15:08:00|2938.4|2932.4|2938|2932|2938.8|2932.8|2938|2932|5
1625238490000|2021-07-02 15:08:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625238500000|2021-07-02 15:08:20|2937.5|2931.5|2937|2931|2937.8|2931.8|2937|2931|8
1625238510000|2021-07-02 15:08:30|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|6
1625238520000|2021-07-02 15:08:40|2937.8|2931.8|2938|2932|2938|2932|2937.3|2931.3|5
1625238530000|2021-07-02 15:08:50|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.5|2931.5|3
1625238550000|2021-07-02 15:09:10|2938.1|2932.1|2938|2932|2938.1|2932.1|2938|2932|2
1625238570000|2021-07-02 15:09:30|2937.8|2931.8|2938.4|2932.4|2938.4|2932.4|2937.8|2931.8|3
1625238580000|2021-07-02 15:09:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|6
1625238600000|2021-07-02 15:10:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|7
1625238610000|2021-07-02 15:10:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625238640000|2021-07-02 15:10:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625238650000|2021-07-02 15:10:50|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1625238660000|2021-07-02 15:11:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1625238670000|2021-07-02 15:11:10|2939.6|2933.6|2940|2934|2940|2934|2939.6|2933.6|2
1625238680000|2021-07-02 15:11:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|4
1625238690000|2021-07-02 15:11:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1625238700000|2021-07-02 15:11:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625238710000|2021-07-02 15:11:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625238720000|2021-07-02 15:12:00|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1625238730000|2021-07-02 15:12:10|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1625238740000|2021-07-02 15:12:20|2939.8|2933.8|2937.8|2931.8|2939.8|2933.8|2937.8|2931.8|7
1625238780000|2021-07-02 15:13:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1625238790000|2021-07-02 15:13:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625238800000|2021-07-02 15:13:20|2937.5|2931.5|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1625238810000|2021-07-02 15:13:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1625238830000|2021-07-02 15:13:50|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|2
1625238840000|2021-07-02 15:14:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1625238850000|2021-07-02 15:14:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.6|2930.6|3
1625238860000|2021-07-02 15:14:20|2938|2932|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|6
1625238870000|2021-07-02 15:14:30|2938.4|2932.4|2938|2932|2938.4|2932.4|2938|2932|3
1625238890000|2021-07-02 15:14:50|2937.1|2931.1|2937|2931|2937.1|2931.1|2937|2931|2
1625238920000|2021-07-02 15:15:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625238960000|2021-07-02 15:16:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1625239070000|2021-07-02 15:17:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625239080000|2021-07-02 15:18:00|2937.8|2931.8|2938.3|2932.3|2939.1|2933.1|2937.8|2931.8|4
1625239090000|2021-07-02 15:18:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1625239100000|2021-07-02 15:18:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625239110000|2021-07-02 15:18:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625239120000|2021-07-02 15:18:40|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1625239140000|2021-07-02 15:19:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625239160000|2021-07-02 15:19:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625239180000|2021-07-02 15:19:40|2939|2933|2939.9|2933.9|2939.9|2933.9|2938.8|2932.8|4
1625239190000|2021-07-02 15:19:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625239220000|2021-07-02 15:20:20|2939.1|2933.1|2939|2933|2939.3|2933.3|2939|2933|4
1625239230000|2021-07-02 15:20:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1625239250000|2021-07-02 15:20:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|8
1625239270000|2021-07-02 15:21:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1625239300000|2021-07-02 15:21:40|2937.9|2931.9|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|2
1625239320000|2021-07-02 15:22:00|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1625239360000|2021-07-02 15:22:40|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1625239370000|2021-07-02 15:22:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625239400000|2021-07-02 15:23:20|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|2
1625239410000|2021-07-02 15:23:30|2939.6|2933.6|2939.9|2933.9|2940.3|2934.3|2939.6|2933.6|6
1625239430000|2021-07-02 15:23:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2939.6|2933.6|3
1625239440000|2021-07-02 15:24:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625239460000|2021-07-02 15:24:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625239470000|2021-07-02 15:24:30|2940|2934|2940|2934|2940.3|2934.3|2940|2934|5
1625239480000|2021-07-02 15:24:40|2939.8|2933.8|2939.6|2933.6|2939.8|2933.8|2939.5|2933.5|3
1625239500000|2021-07-02 15:25:00|2939.5|2933.5|2939.5|2933.5|2939.6|2933.6|2939.3|2933.3|11
1625239510000|2021-07-02 15:25:10|2938.8|2932.8|2938.8|2932.8|2939.4|2933.4|2938.8|2932.8|7
1625239520000|2021-07-02 15:25:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1625239560000|2021-07-02 15:26:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625239580000|2021-07-02 15:26:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625239590000|2021-07-02 15:26:30|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1625239750000|2021-07-02 15:29:10|2939.3|2933.3|2939.6|2933.6|2939.6|2933.6|2939.3|2933.3|5
1625239760000|2021-07-02 15:29:20|2939.4|2933.4|2938.8|2932.8|2939.4|2933.4|2938.8|2932.8|4
1625239790000|2021-07-02 15:29:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625239800000|2021-07-02 15:30:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1625239810000|2021-07-02 15:30:10|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|3
1625239820000|2021-07-02 15:30:20|2939.1|2933.1|2939|2933|2939.1|2933.1|2939|2933|2
1625239860000|2021-07-02 15:31:00|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625239870000|2021-07-02 15:31:10|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1625239990000|2021-07-02 15:33:10|2940.1|2934.1|2940.3|2934.3|2940.3|2934.3|2940.1|2934.1|2
1625240000000|2021-07-02 15:33:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625240010000|2021-07-02 15:33:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625240020000|2021-07-02 15:33:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625240030000|2021-07-02 15:33:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|6
1625240060000|2021-07-02 15:34:20|2941.6|2935.6|2940.4|2934.4|2941.6|2935.6|2940.4|2934.4|4
1625240100000|2021-07-02 15:35:00|2939.9|2933.9|2939.9|2933.9|2940.4|2934.4|2939.9|2933.9|4
1625240150000|2021-07-02 15:35:50|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625240220000|2021-07-02 15:37:00|2940.4|2934.4|2939.4|2933.4|2940.4|2934.4|2939.4|2933.4|2
1625240280000|2021-07-02 15:38:00|2939.9|2933.9|2939.5|2933.5|2939.9|2933.9|2939.5|2933.5|2
1625240290000|2021-07-02 15:38:10|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|2
1625240300000|2021-07-02 15:38:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625240320000|2021-07-02 15:38:40|2939.5|2933.5|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|2
1625240330000|2021-07-02 15:38:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625240340000|2021-07-02 15:39:00|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|4
1625240380000|2021-07-02 15:39:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625240390000|2021-07-02 15:39:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625240440000|2021-07-02 15:40:40|2938.4|2932.4|2939.6|2933.6|2939.8|2933.8|2938.4|2932.4|5
1625240460000|2021-07-02 15:41:00|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625240470000|2021-07-02 15:41:10|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625240520000|2021-07-02 15:42:00|2939.1|2933.1|2939|2933|2939.4|2933.4|2938.8|2932.8|6
1625240550000|2021-07-02 15:42:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625240560000|2021-07-02 15:42:40|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.9|2932.9|2
1625240590000|2021-07-02 15:43:10|2938.8|2932.8|2938.4|2932.4|2938.8|2932.8|2938.4|2932.4|3
1625240600000|2021-07-02 15:43:20|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625240610000|2021-07-02 15:43:30|2938.4|2932.4|2939.8|2933.8|2939.8|2933.8|2938.4|2932.4|4
1625240620000|2021-07-02 15:43:40|2939.1|2933.1|2939.4|2933.4|2939.8|2933.8|2939.1|2933.1|3
1625240650000|2021-07-02 15:44:10|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625240660000|2021-07-02 15:44:20|2940|2934|2940.6|2934.6|2940.6|2934.6|2940|2934|2
1625240670000|2021-07-02 15:44:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625240680000|2021-07-02 15:44:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625240690000|2021-07-02 15:44:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2939.4|2933.4|3
1625240710000|2021-07-02 15:45:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625240730000|2021-07-02 15:45:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625240750000|2021-07-02 15:45:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1625240790000|2021-07-02 15:46:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625240960000|2021-07-02 15:49:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625241010000|2021-07-02 15:50:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1625241050000|2021-07-02 15:50:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625241060000|2021-07-02 15:51:00|2941.8|2935.8|2941.9|2935.9|2941.9|2935.9|2941.5|2935.5|5
1625241070000|2021-07-02 15:51:10|2942|2936|2942|2936|2942.3|2936.3|2941.8|2935.8|6
1625241090000|2021-07-02 15:51:30|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1625241110000|2021-07-02 15:51:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625241190000|2021-07-02 15:53:10|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1625241230000|2021-07-02 15:53:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625241320000|2021-07-02 15:55:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625241460000|2021-07-02 15:57:40|2940.1|2934.1|2941|2935|2941|2935|2940.1|2934.1|2
1625241540000|2021-07-02 15:59:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625241590000|2021-07-02 15:59:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1625241600000|2021-07-02 16:00:00|2941.5|2935.5|2941.9|2935.9|2941.9|2935.9|2941.5|2935.5|2
1625241620000|2021-07-02 16:00:20|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1625241690000|2021-07-02 16:01:30|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625241770000|2021-07-02 16:02:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625241880000|2021-07-02 16:04:40|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625241950000|2021-07-02 16:05:50|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1625242110000|2021-07-02 16:08:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625242170000|2021-07-02 16:09:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625242410000|2021-07-02 16:13:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625242440000|2021-07-02 16:14:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625242610000|2021-07-02 16:16:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625242830000|2021-07-02 16:20:30|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625242890000|2021-07-02 16:21:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625242910000|2021-07-02 16:21:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625242940000|2021-07-02 16:22:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625243050000|2021-07-02 16:24:10|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625243060000|2021-07-02 16:24:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625243070000|2021-07-02 16:24:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625243410000|2021-07-02 16:30:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625243420000|2021-07-02 16:30:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1625243440000|2021-07-02 16:30:40|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|5
1625243500000|2021-07-02 16:31:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625243520000|2021-07-02 16:32:00|2938.3|2932.3|2937.6|2931.6|2938.3|2932.3|2937.6|2931.6|2
1625243560000|2021-07-02 16:32:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625243570000|2021-07-02 16:32:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625243590000|2021-07-02 16:33:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625243610000|2021-07-02 16:33:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|4
1625243620000|2021-07-02 16:33:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1625243650000|2021-07-02 16:34:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625243670000|2021-07-02 16:34:30|2937|2931|2937.8|2931.8|2938|2932|2937|2931|4
1625243680000|2021-07-02 16:34:40|2937.1|2931.1|2938|2932|2938|2932|2937.1|2931.1|3
1625243690000|2021-07-02 16:34:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625243700000|2021-07-02 16:35:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625243730000|2021-07-02 16:35:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1625243850000|2021-07-02 16:37:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625244070000|2021-07-02 16:41:10|2937.9|2931.9|2938.3|2932.3|2938.3|2932.3|2937.9|2931.9|2
1625244620000|2021-07-02 16:50:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1625244630000|2021-07-02 16:50:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1625244640000|2021-07-02 16:50:40|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1625244660000|2021-07-02 16:51:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625244680000|2021-07-02 16:51:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625244730000|2021-07-02 16:52:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625244750000|2021-07-02 16:52:30|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1625244760000|2021-07-02 16:52:40|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1625244840000|2021-07-02 16:54:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625244900000|2021-07-02 16:55:00|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1625244990000|2021-07-02 16:56:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625245050000|2021-07-02 16:57:30|2939.1|2933.1|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|2
1625443320000|2021-07-05 00:02:00|2942.8|2931.5|2942.8|2931.5|2942.8|2931.5|2942.8|2931.5|1
1625443390000|2021-07-05 00:03:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625443420000|2021-07-05 00:03:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625443510000|2021-07-05 00:05:10|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2939.5|2933.5|3
1625443540000|2021-07-05 00:05:40|2940.1|2934.1|2938.3|2932.3|2940.1|2934.1|2938.1|2932.1|6
1625443600000|2021-07-05 00:06:40|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625443650000|2021-07-05 00:07:30|2938.3|2932.3|2934.5|2928.5|2938.3|2932.3|2934.5|2928.5|2
1625443660000|2021-07-05 00:07:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625443700000|2021-07-05 00:08:20|2932|2926|2931.3|2925.3|2932|2926|2930.8|2924.8|5
1625443730000|2021-07-05 00:08:50|2931.6|2925.6|2932.8|2926.8|2932.8|2926.8|2931.6|2925.6|4
1625443790000|2021-07-05 00:09:50|2933.8|2927.8|2934.9|2928.9|2934.9|2928.9|2933.8|2927.8|2
1625443800000|2021-07-05 00:10:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1625443810000|2021-07-05 00:10:10|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|2
1625443820000|2021-07-05 00:10:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625443850000|2021-07-05 00:10:50|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1625443890000|2021-07-05 00:11:30|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|3
1625443900000|2021-07-05 00:11:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625443910000|2021-07-05 00:11:50|2934|2928|2932.1|2926.1|2934|2928|2932.1|2926.1|2
1625443920000|2021-07-05 00:12:00|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625443960000|2021-07-05 00:12:40|2932.8|2926.8|2933.4|2927.4|2933.4|2927.4|2932.8|2926.8|2
1625443980000|2021-07-05 00:13:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625444000000|2021-07-05 00:13:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1625444010000|2021-07-05 00:13:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2930.6|2924.6|4
1625444020000|2021-07-05 00:13:40|2931.5|2925.5|2934.4|2928.4|2934.5|2928.5|2930.6|2924.6|6
1625444030000|2021-07-05 00:13:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625444040000|2021-07-05 00:14:00|2933.4|2927.4|2935.3|2929.3|2935.5|2929.5|2933.4|2927.4|5
1625444080000|2021-07-05 00:14:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1625444140000|2021-07-05 00:15:40|2934.1|2928.1|2932.5|2926.5|2934.1|2928.1|2932.3|2926.3|3
1625444160000|2021-07-05 00:16:00|2929.6|2923.6|2931.5|2925.5|2932.9|2926.9|2929.6|2923.6|5
1625444170000|2021-07-05 00:16:10|2931.3|2925.3|2930.6|2924.6|2931.3|2925.3|2930.6|2924.6|2
1625444190000|2021-07-05 00:16:30|2929.8|2923.8|2928.5|2922.5|2929.8|2923.8|2928.5|2922.5|2
1625444200000|2021-07-05 00:16:40|2927.6|2921.6|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|2
1625444210000|2021-07-05 00:16:50|2927.6|2921.6|2929|2923|2929|2923|2927.6|2921.6|3
1625444230000|2021-07-05 00:17:10|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|2
1625444240000|2021-07-05 00:17:20|2928|2922|2929.3|2923.3|2929.6|2923.6|2928|2922|3
1625444250000|2021-07-05 00:17:30|2928.8|2922.8|2926.6|2920.6|2928.8|2922.8|2926.6|2920.6|2
1625444260000|2021-07-05 00:17:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1625444270000|2021-07-05 00:17:50|2926.5|2920.5|2926.9|2920.9|2927|2921|2926.5|2920.5|3
1625444280000|2021-07-05 00:18:00|2925.6|2919.6|2926.8|2920.8|2926.8|2920.8|2925.6|2919.6|2
1625444290000|2021-07-05 00:18:10|2926.4|2920.4|2925.3|2919.3|2926.4|2920.4|2925.3|2919.3|3
1625444300000|2021-07-05 00:18:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625444340000|2021-07-05 00:19:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625444360000|2021-07-05 00:19:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1625444390000|2021-07-05 00:19:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625444480000|2021-07-05 00:21:20|2925.9|2919.9|2926.4|2920.4|2926.4|2920.4|2925.9|2919.9|2
1625444490000|2021-07-05 00:21:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1625444500000|2021-07-05 00:21:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625444510000|2021-07-05 00:21:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1625444550000|2021-07-05 00:22:30|2927.6|2921.6|2925.4|2919.4|2927.6|2921.6|2925.4|2919.4|4
1625444560000|2021-07-05 00:22:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1625444590000|2021-07-05 00:23:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1625444600000|2021-07-05 00:23:20|2925.6|2919.6|2925|2919|2926.3|2920.3|2925|2919|6
1625444690000|2021-07-05 00:24:50|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|2
1625444700000|2021-07-05 00:25:00|2923.4|2917.4|2923.5|2917.5|2923.5|2917.5|2923.4|2917.4|2
1625444710000|2021-07-05 00:25:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625444720000|2021-07-05 00:25:20|2923.5|2917.5|2923.6|2917.6|2923.6|2917.6|2923.3|2917.3|3
1625444740000|2021-07-05 00:25:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1625444750000|2021-07-05 00:25:50|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1625444760000|2021-07-05 00:26:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1625444790000|2021-07-05 00:26:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625444800000|2021-07-05 00:26:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1625444840000|2021-07-05 00:27:20|2924.6|2918.6|2923.6|2917.6|2924.8|2918.8|2923.6|2917.6|3
1625444850000|2021-07-05 00:27:30|2923.5|2917.5|2924.8|2918.8|2924.8|2918.8|2923.5|2917.5|2
1625444910000|2021-07-05 00:28:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1625445000000|2021-07-05 00:30:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625445040000|2021-07-05 00:30:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625445180000|2021-07-05 00:33:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1625445190000|2021-07-05 00:33:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1625445200000|2021-07-05 00:33:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625445210000|2021-07-05 00:33:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1625445240000|2021-07-05 00:34:00|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1625445270000|2021-07-05 00:34:30|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|2923.6|2917.6|1
1625445350000|2021-07-05 00:35:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1625445590000|2021-07-05 00:39:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625445600000|2021-07-05 00:40:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1625445610000|2021-07-05 00:40:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1625445640000|2021-07-05 00:40:40|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625445660000|2021-07-05 00:41:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1625445690000|2021-07-05 00:41:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625445700000|2021-07-05 00:41:40|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1625445730000|2021-07-05 00:42:10|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.1|2920.1|3
1625445740000|2021-07-05 00:42:20|2926.4|2920.4|2925.8|2919.8|2926.4|2920.4|2925.3|2919.3|4
1625445750000|2021-07-05 00:42:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625445760000|2021-07-05 00:42:40|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1625445800000|2021-07-05 00:43:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1625445840000|2021-07-05 00:44:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625445890000|2021-07-05 00:44:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625445900000|2021-07-05 00:45:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625445930000|2021-07-05 00:45:30|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1625445940000|2021-07-05 00:45:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625445990000|2021-07-05 00:46:30|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1625446040000|2021-07-05 00:47:20|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1625446100000|2021-07-05 00:48:20|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625446130000|2021-07-05 00:48:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1625446140000|2021-07-05 00:49:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625446150000|2021-07-05 00:49:10|2927.5|2921.5|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|3
1625446170000|2021-07-05 00:49:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1625446180000|2021-07-05 00:49:40|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1625446190000|2021-07-05 00:49:50|2926.3|2920.3|2927.6|2921.6|2927.6|2921.6|2926.3|2920.3|3
1625446200000|2021-07-05 00:50:00|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1625446220000|2021-07-05 00:50:20|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1625446260000|2021-07-05 00:51:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625446270000|2021-07-05 00:51:10|2925.6|2919.6|2926.1|2920.1|2926.6|2920.6|2925.6|2919.6|4
1625446440000|2021-07-05 00:54:00|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|2
1625446590000|2021-07-05 00:56:30|2926.4|2920.4|2926.6|2920.6|2926.6|2920.6|2926.4|2920.4|2
1625446610000|2021-07-05 00:56:50|2925.6|2919.6|2926.9|2920.9|2926.9|2920.9|2925.6|2919.6|3
1625446750000|2021-07-05 00:59:10|2927.4|2921.4|2927|2921|2927.4|2921.4|2926.9|2920.9|3
1625446800000|2021-07-05 01:00:00|2927.6|2921.6|2928.5|2922.5|2930.6|2924.6|2927|2921|17
1625446810000|2021-07-05 01:00:10|2928.3|2922.3|2926.4|2920.4|2928.3|2922.3|2926.4|2920.4|11
1625446820000|2021-07-05 01:00:20|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.3|2920.3|6
1625446830000|2021-07-05 01:00:30|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1625446840000|2021-07-05 01:00:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1625446850000|2021-07-05 01:00:50|2925.8|2919.8|2927|2921|2927|2921|2925.8|2919.8|8
1625446860000|2021-07-05 01:01:00|2927.3|2921.3|2926.3|2920.3|2927.5|2921.5|2926.3|2920.3|9
1625446870000|2021-07-05 01:01:10|2926.4|2920.4|2925.6|2919.6|2926.4|2920.4|2925.1|2919.1|7
1625446880000|2021-07-05 01:01:20|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2924.3|2918.3|9
1625446890000|2021-07-05 01:01:30|2925.3|2919.3|2924.5|2918.5|2925.3|2919.3|2924.3|2918.3|5
1625446910000|2021-07-05 01:01:50|2924.8|2918.8|2924|2918|2924.8|2918.8|2924|2918|4
1625446920000|2021-07-05 01:02:00|2924.3|2918.3|2924.5|2918.5|2924.8|2918.8|2924.3|2918.3|3
1625446930000|2021-07-05 01:02:10|2924.8|2918.8|2925.9|2919.9|2925.9|2919.9|2924.8|2918.8|6
1625446940000|2021-07-05 01:02:20|2926.1|2920.1|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|3
1625446950000|2021-07-05 01:02:30|2926.9|2920.9|2924.8|2918.8|2926.9|2920.9|2924.8|2918.8|8
1625446960000|2021-07-05 01:02:40|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|6
1625446970000|2021-07-05 01:02:50|2924|2918|2923.8|2917.8|2924.1|2918.1|2923.8|2917.8|4
1625446980000|2021-07-05 01:03:00|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1625446990000|2021-07-05 01:03:10|2923.3|2917.3|2922.5|2916.5|2923.8|2917.8|2922.1|2916.1|8
1625447000000|2021-07-05 01:03:20|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922|2916|5
1625447010000|2021-07-05 01:03:30|2922|2916|2922.8|2916.8|2923|2917|2922|2916|5
1625447020000|2021-07-05 01:03:40|2923|2917|2923|2917|2923|2917|2923|2917|1
1625447030000|2021-07-05 01:03:50|2923.3|2917.3|2922.5|2916.5|2923.5|2917.5|2922.5|2916.5|4
1625447040000|2021-07-05 01:04:00|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625447050000|2021-07-05 01:04:10|2922.3|2916.3|2923|2917|2923|2917|2922.3|2916.3|4
1625447060000|2021-07-05 01:04:20|2923.3|2917.3|2923|2917|2923.5|2917.5|2923|2917|4
1625447070000|2021-07-05 01:04:30|2922.9|2916.9|2921.6|2915.6|2922.9|2916.9|2921.6|2915.6|4
1625447080000|2021-07-05 01:04:40|2921.5|2915.5|2920.1|2914.1|2921.5|2915.5|2920.1|2914.1|6
1625447090000|2021-07-05 01:04:50|2920.4|2914.4|2920.8|2914.8|2920.9|2914.9|2920.4|2914.4|4
1625447100000|2021-07-05 01:05:00|2920.5|2914.5|2917.4|2911.4|2920.5|2914.5|2917.4|2911.4|8
1625447110000|2021-07-05 01:05:10|2917.8|2911.8|2918.6|2912.6|2918.6|2912.6|2917.8|2911.8|3
1625447120000|2021-07-05 01:05:20|2918.9|2912.9|2919.9|2913.9|2919.9|2913.9|2918.9|2912.9|5
1625447130000|2021-07-05 01:05:30|2919.5|2913.5|2919.1|2913.1|2919.5|2913.5|2919.1|2913.1|2
1625447140000|2021-07-05 01:05:40|2919.4|2913.4|2919.1|2913.1|2919.6|2913.6|2919.1|2913.1|4
1625447150000|2021-07-05 01:05:50|2918.4|2912.4|2916.3|2910.3|2918.4|2912.4|2916|2910|15
1625447160000|2021-07-05 01:06:00|2916|2910|2917|2911|2917|2911|2915.8|2909.8|6
1625447170000|2021-07-05 01:06:10|2916.8|2910.8|2917.5|2911.5|2917.5|2911.5|2916.8|2910.8|4
1625447180000|2021-07-05 01:06:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1625447190000|2021-07-05 01:06:30|2918|2912|2917.9|2911.9|2918.3|2912.3|2917.9|2911.9|3
1625447200000|2021-07-05 01:06:40|2917.6|2911.6|2917|2911|2917.6|2911.6|2917|2911|4
1625447220000|2021-07-05 01:07:00|2916.8|2910.8|2916|2910|2916.8|2910.8|2916|2910|2
1625447250000|2021-07-05 01:07:30|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.4|2908.4|8
1625447270000|2021-07-05 01:07:50|2914.3|2908.3|2913.5|2907.5|2914.3|2908.3|2913.5|2907.5|3
1625447280000|2021-07-05 01:08:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1625447290000|2021-07-05 01:08:10|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|2914.1|2908.1|1
1625447310000|2021-07-05 01:08:30|2914.4|2908.4|2914.8|2908.8|2914.8|2908.8|2914.4|2908.4|2
1625447320000|2021-07-05 01:08:40|2915|2909|2915.5|2909.5|2915.5|2909.5|2915|2909|3
1625447330000|2021-07-05 01:08:50|2915.3|2909.3|2914.4|2908.4|2915.3|2909.3|2914.4|2908.4|3
1625447340000|2021-07-05 01:09:00|2914.3|2908.3|2914.3|2908.3|2915.4|2909.4|2914.3|2908.3|8
1625447350000|2021-07-05 01:09:10|2914.5|2908.5|2914.9|2908.9|2914.9|2908.9|2914.5|2908.5|5
1625447360000|2021-07-05 01:09:20|2914.8|2908.8|2914.5|2908.5|2914.9|2908.9|2914.5|2908.5|8
1625447380000|2021-07-05 01:09:40|2914.3|2908.3|2912.5|2906.5|2914.3|2908.3|2912.5|2906.5|9
1625447390000|2021-07-05 01:09:50|2912.3|2906.3|2912.3|2906.3|2912.5|2906.5|2911.9|2905.9|6
1625447400000|2021-07-05 01:10:00|2911.8|2905.8|2910.5|2904.5|2911.8|2905.8|2910.1|2904.1|10
1625447410000|2021-07-05 01:10:10|2910.6|2904.6|2911.6|2905.6|2911.6|2905.6|2910.6|2904.6|7
1625447420000|2021-07-05 01:10:20|2911.5|2905.5|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|5
1625447430000|2021-07-05 01:10:30|2910.6|2904.6|2910.5|2904.5|2911.4|2905.4|2910.5|2904.5|10
1625447440000|2021-07-05 01:10:40|2910.1|2904.1|2910|2904|2910.1|2904.1|2909.5|2903.5|10
1625447450000|2021-07-05 01:10:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2909.3|2903.3|7
1625447460000|2021-07-05 01:11:00|2910|2904|2911|2905|2911|2905|2910|2904|5
1625447470000|2021-07-05 01:11:10|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|2910.8|2904.8|1
1625447480000|2021-07-05 01:11:20|2911|2905|2911.8|2905.8|2912|2906|2911|2905|6
1625447490000|2021-07-05 01:11:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1625447500000|2021-07-05 01:11:40|2911.8|2905.8|2912.8|2906.8|2912.9|2906.9|2911.8|2905.8|4
1625447510000|2021-07-05 01:11:50|2912.5|2906.5|2912.1|2906.1|2912.5|2906.5|2912.1|2906.1|2
1625447520000|2021-07-05 01:12:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1625447530000|2021-07-05 01:12:10|2912.1|2906.1|2911.8|2905.8|2912.1|2906.1|2911.8|2905.8|2
1625447550000|2021-07-05 01:12:30|2912|2906|2912.5|2906.5|2912.5|2906.5|2912|2906|2
1625447560000|2021-07-05 01:12:40|2912.6|2906.6|2912.3|2906.3|2912.6|2906.6|2912.3|2906.3|2
1625447570000|2021-07-05 01:12:50|2912|2906|2911.3|2905.3|2912|2906|2911.3|2905.3|4
1625447580000|2021-07-05 01:13:00|2910.9|2904.9|2909.3|2903.3|2910.9|2904.9|2908.5|2902.5|10
1625447590000|2021-07-05 01:13:10|2909|2903|2908.5|2902.5|2909|2903|2908.3|2902.3|7
1625447600000|2021-07-05 01:13:20|2908.9|2902.9|2908.8|2902.8|2909.3|2903.3|2908.3|2902.3|10
1625447610000|2021-07-05 01:13:30|2909|2903|2909|2903|2909.3|2903.3|2909|2903|3
1625447620000|2021-07-05 01:13:40|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|2909.3|2903.3|1
1625447630000|2021-07-05 01:13:50|2909|2903|2908.5|2902.5|2909|2903|2907.6|2901.6|8
1625447640000|2021-07-05 01:14:00|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.8|2902.8|2
1625447650000|2021-07-05 01:14:10|2909.5|2903.5|2909|2903|2909.8|2903.8|2909|2903|5
1625447670000|2021-07-05 01:14:30|2908.8|2902.8|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|6
1625447680000|2021-07-05 01:14:40|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|2908.5|2902.5|1
1625447700000|2021-07-05 01:15:00|2908.4|2902.4|2908.8|2902.8|2909|2903|2908.4|2902.4|4
1625447710000|2021-07-05 01:15:10|2909|2903|2908.5|2902.5|2909|2903|2908.5|2902.5|3
1625447720000|2021-07-05 01:15:20|2908.3|2902.3|2909|2903|2909|2903|2908.3|2902.3|4
1625447730000|2021-07-05 01:15:30|2909.3|2903.3|2910|2904|2910|2904|2909.3|2903.3|4
1625447740000|2021-07-05 01:15:40|2910.3|2904.3|2910.5|2904.5|2910.8|2904.8|2910.3|2904.3|4
1625447750000|2021-07-05 01:15:50|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1625447760000|2021-07-05 01:16:00|2909.9|2903.9|2909.6|2903.6|2909.9|2903.9|2909.6|2903.6|2
1625447770000|2021-07-05 01:16:10|2909.4|2903.4|2908.8|2902.8|2909.4|2903.4|2908.5|2902.5|5
1625447780000|2021-07-05 01:16:20|2909|2903|2909|2903|2909|2903|2908.8|2902.8|5
1625447790000|2021-07-05 01:16:30|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.8|2902.8|3
1625447800000|2021-07-05 01:16:40|2909|2903|2909|2903|2909|2903|2908.5|2902.5|8
1625447810000|2021-07-05 01:16:50|2908.8|2902.8|2909.3|2903.3|2909.3|2903.3|2908.5|2902.5|5
1625447820000|2021-07-05 01:17:00|2909.4|2903.4|2909.5|2903.5|2909.6|2903.6|2909.4|2903.4|3
1625447830000|2021-07-05 01:17:10|2908.9|2902.9|2908.5|2902.5|2909.1|2903.1|2908.5|2902.5|4
1625447840000|2021-07-05 01:17:20|2908.3|2902.3|2908.8|2902.8|2908.8|2902.8|2908.3|2902.3|5
1625447850000|2021-07-05 01:17:30|2908.5|2902.5|2909|2903|2909|2903|2908.5|2902.5|3
1625447860000|2021-07-05 01:17:40|2909.3|2903.3|2909.4|2903.4|2909.4|2903.4|2909.3|2903.3|2
1625447870000|2021-07-05 01:17:50|2909|2903|2908.8|2902.8|2909.3|2903.3|2908.5|2902.5|5
1625447880000|2021-07-05 01:18:00|2908.3|2902.3|2908.5|2902.5|2908.5|2902.5|2908.3|2902.3|2
1625447890000|2021-07-05 01:18:10|2908.6|2902.6|2908.9|2902.9|2908.9|2902.9|2908.5|2902.5|4
1625447910000|2021-07-05 01:18:30|2909.1|2903.1|2909.4|2903.4|2909.4|2903.4|2909.1|2903.1|2
1625447930000|2021-07-05 01:18:50|2909.6|2903.6|2909.4|2903.4|2909.9|2903.9|2909.4|2903.4|4
1625447950000|2021-07-05 01:19:10|2909.8|2903.8|2909.9|2903.9|2909.9|2903.9|2909.8|2903.8|2
1625447980000|2021-07-05 01:19:40|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|2910.1|2904.1|1
1625448010000|2021-07-05 01:20:10|2910.5|2904.5|2910|2904|2911|2905|2910|2904|7
1625448020000|2021-07-05 01:20:20|2909.8|2903.8|2909|2903|2909.8|2903.8|2908.8|2902.8|6
1625448030000|2021-07-05 01:20:30|2909.1|2903.1|2908.8|2902.8|2909.5|2903.5|2908.8|2902.8|3
1625448040000|2021-07-05 01:20:40|2908.5|2902.5|2908.3|2902.3|2908.8|2902.8|2908.3|2902.3|6
1625448050000|2021-07-05 01:20:50|2908.5|2902.5|2908.3|2902.3|2908.5|2902.5|2908.3|2902.3|4
1625448060000|2021-07-05 01:21:00|2908.5|2902.5|2908.8|2902.8|2909|2903|2908.4|2902.4|5
1625448070000|2021-07-05 01:21:10|2908.9|2902.9|2908.8|2902.8|2908.9|2902.9|2908.8|2902.8|2
1625448090000|2021-07-05 01:21:30|2908.9|2902.9|2908.3|2902.3|2908.9|2902.9|2908.3|2902.3|4
1625448100000|2021-07-05 01:21:40|2908.8|2902.8|2908.8|2902.8|2909|2903|2908.5|2902.5|5
1625448110000|2021-07-05 01:21:50|2908.5|2902.5|2909.5|2903.5|2909.5|2903.5|2908.5|2902.5|5
1625448120000|2021-07-05 01:22:00|2909.3|2903.3|2909.5|2903.5|2909.5|2903.5|2909.3|2903.3|2
1625448130000|2021-07-05 01:22:10|2909.6|2903.6|2910.5|2904.5|2910.9|2904.9|2909.6|2903.6|7
1625448140000|2021-07-05 01:22:20|2911.4|2905.4|2911.5|2905.5|2912.1|2906.1|2911.4|2905.4|7
1625448150000|2021-07-05 01:22:30|2911.8|2905.8|2911.5|2905.5|2911.8|2905.8|2911.5|2905.5|2
1625448170000|2021-07-05 01:22:50|2912|2906|2911.1|2905.1|2912|2906|2911.1|2905.1|8
1625448180000|2021-07-05 01:23:00|2910.8|2904.8|2911.4|2905.4|2911.4|2905.4|2910.6|2904.6|5
1625448190000|2021-07-05 01:23:10|2910.9|2904.9|2910.5|2904.5|2910.9|2904.9|2910|2904|5
1625448200000|2021-07-05 01:23:20|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|2
1625448210000|2021-07-05 01:23:30|2911.5|2905.5|2911.3|2905.3|2911.5|2905.5|2911.3|2905.3|2
1625448220000|2021-07-05 01:23:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1625448230000|2021-07-05 01:23:50|2911.3|2905.3|2911.3|2905.3|2912.1|2906.1|2911.3|2905.3|5
1625448240000|2021-07-05 01:24:00|2911.4|2905.4|2911.8|2905.8|2912|2906|2911.4|2905.4|4
1625448270000|2021-07-05 01:24:30|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1625448280000|2021-07-05 01:24:40|2911.8|2905.8|2912.5|2906.5|2912.5|2906.5|2911.5|2905.5|5
1625448290000|2021-07-05 01:24:50|2912.3|2906.3|2912.5|2906.5|2912.5|2906.5|2912.3|2906.3|4
1625448320000|2021-07-05 01:25:20|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1625448330000|2021-07-05 01:25:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|6
1625448340000|2021-07-05 01:25:40|2912.5|2906.5|2914.1|2908.1|2914.5|2908.5|2912.5|2906.5|6
1625448350000|2021-07-05 01:25:50|2913.6|2907.6|2913.3|2907.3|2913.6|2907.6|2912.8|2906.8|5
1625448360000|2021-07-05 01:26:00|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|2912.8|2906.8|1
1625448370000|2021-07-05 01:26:10|2913|2907|2912.8|2906.8|2913.6|2907.6|2912.5|2906.5|7
1625448380000|2021-07-05 01:26:20|2912.3|2906.3|2913|2907|2913|2907|2912.3|2906.3|3
1625448390000|2021-07-05 01:26:30|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1625448400000|2021-07-05 01:26:40|2913|2907|2913.3|2907.3|2913.3|2907.3|2913|2907|2
1625448410000|2021-07-05 01:26:50|2913|2907|2912.3|2906.3|2913|2907|2912.3|2906.3|4
1625448450000|2021-07-05 01:27:30|2912.5|2906.5|2912.8|2906.8|2912.8|2906.8|2912.5|2906.5|2
1625448470000|2021-07-05 01:27:50|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1625448480000|2021-07-05 01:28:00|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|2912.5|2906.5|1
1625448500000|2021-07-05 01:28:20|2912.3|2906.3|2911.8|2905.8|2912.3|2906.3|2911.8|2905.8|2
1625448510000|2021-07-05 01:28:30|2912|2906|2911.8|2905.8|2912|2906|2911.8|2905.8|2
1625448530000|2021-07-05 01:28:50|2911.5|2905.5|2912|2906|2912|2906|2911.5|2905.5|3
1625448540000|2021-07-05 01:29:00|2911.8|2905.8|2911.5|2905.5|2912|2906|2911.5|2905.5|6
1625448560000|2021-07-05 01:29:20|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|2911.8|2905.8|1
1625448570000|2021-07-05 01:29:30|2911.5|2905.5|2911|2905|2911.5|2905.5|2910.8|2904.8|4
1625448590000|2021-07-05 01:29:50|2910.8|2904.8|2911.4|2905.4|2911.4|2905.4|2910.5|2904.5|4
1625448600000|2021-07-05 01:30:00|2911.1|2905.1|2910.5|2904.5|2911.5|2905.5|2910.5|2904.5|7
1625448620000|2021-07-05 01:30:20|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1625448630000|2021-07-05 01:30:30|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|4
1625448640000|2021-07-05 01:30:40|2910.3|2904.3|2910|2904|2910.3|2904.3|2910|2904|4
1625448650000|2021-07-05 01:30:50|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1625448660000|2021-07-05 01:31:00|2910.5|2904.5|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|5
1625448670000|2021-07-05 01:31:10|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910|2904|4
1625448680000|2021-07-05 01:31:20|2910.3|2904.3|2910.3|2904.3|2910.3|2904.3|2910|2904|3
1625448690000|2021-07-05 01:31:30|2910|2904|2910|2904|2910|2904|2910|2904|1
1625448700000|2021-07-05 01:31:40|2910.3|2904.3|2910.5|2904.5|2910.5|2904.5|2910.3|2904.3|2
1625448720000|2021-07-05 01:32:00|2910.8|2904.8|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|3
1625448760000|2021-07-05 01:32:40|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1625448800000|2021-07-05 01:33:20|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911|2905|3
1625448820000|2021-07-05 01:33:40|2911|2905|2911.3|2905.3|2911.3|2905.3|2910.8|2904.8|4
1625448860000|2021-07-05 01:34:20|2911|2905|2911.5|2905.5|2911.5|2905.5|2911|2905|3
1625448880000|2021-07-05 01:34:40|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|2911.3|2905.3|1
1625448890000|2021-07-05 01:34:50|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|2911.5|2905.5|1
1625448900000|2021-07-05 01:35:00|2912.1|2906.1|2911.5|2905.5|2912.1|2906.1|2911.5|2905.5|2
1625448920000|2021-07-05 01:35:20|2911.8|2905.8|2912.1|2906.1|2912.1|2906.1|2911.8|2905.8|2
1625448940000|2021-07-05 01:35:40|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|2912.6|2906.6|1
1625448980000|2021-07-05 01:36:20|2913.4|2907.4|2912.4|2906.4|2913.4|2907.4|2912.4|2906.4|3
1625448990000|2021-07-05 01:36:30|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|2912.1|2906.1|1
1625449080000|2021-07-05 01:38:00|2912.5|2906.5|2914|2908|2914.3|2908.3|2912.5|2906.5|5
1625449100000|2021-07-05 01:38:20|2914.3|2908.3|2915.6|2909.6|2915.6|2909.6|2914.3|2908.3|7
1625449110000|2021-07-05 01:38:30|2915.4|2909.4|2915.6|2909.6|2915.6|2909.6|2915.4|2909.4|2
1625449120000|2021-07-05 01:38:40|2916|2910|2916.3|2910.3|2916.3|2910.3|2915.9|2909.9|4
1625449140000|2021-07-05 01:39:00|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1625449150000|2021-07-05 01:39:10|2916.3|2910.3|2916.5|2910.5|2916.9|2910.9|2916.3|2910.3|3
1625449160000|2021-07-05 01:39:20|2916.8|2910.8|2916.8|2910.8|2917|2911|2916.8|2910.8|3
1625449170000|2021-07-05 01:39:30|2917|2911|2916.6|2910.6|2917|2911|2916.6|2910.6|5
1625449180000|2021-07-05 01:39:40|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1625449190000|2021-07-05 01:39:50|2916.6|2910.6|2917.3|2911.3|2917.3|2911.3|2916.6|2910.6|3
1625449200000|2021-07-05 01:40:00|2917|2911|2917|2911|2917|2911|2917|2911|1
1625449210000|2021-07-05 01:40:10|2917.4|2911.4|2917|2911|2917.4|2911.4|2916.8|2910.8|6
1625449220000|2021-07-05 01:40:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1625449230000|2021-07-05 01:40:30|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1625449240000|2021-07-05 01:40:40|2916.3|2910.3|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1625449260000|2021-07-05 01:41:00|2915.5|2909.5|2915|2909|2915.5|2909.5|2915|2909|3
1625449270000|2021-07-05 01:41:10|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.5|2909.5|2
1625449280000|2021-07-05 01:41:20|2915.4|2909.4|2915.5|2909.5|2915.5|2909.5|2915|2909|4
1625449300000|2021-07-05 01:41:40|2915.3|2909.3|2914.5|2908.5|2915.3|2909.3|2914.5|2908.5|4
1625449320000|2021-07-05 01:42:00|2914.8|2908.8|2915.5|2909.5|2915.5|2909.5|2914.8|2908.8|2
1625449340000|2021-07-05 01:42:20|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|2915.3|2909.3|1
1625449350000|2021-07-05 01:42:30|2915|2909|2914.3|2908.3|2915|2909|2914.3|2908.3|4
1625449370000|2021-07-05 01:42:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1625449390000|2021-07-05 01:43:10|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1625449410000|2021-07-05 01:43:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1625449420000|2021-07-05 01:43:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1625449440000|2021-07-05 01:44:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1625449460000|2021-07-05 01:44:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1625449470000|2021-07-05 01:44:30|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1625449480000|2021-07-05 01:44:40|2914.8|2908.8|2915.8|2909.8|2915.8|2909.8|2914.8|2908.8|3
1625449490000|2021-07-05 01:44:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1625449500000|2021-07-05 01:45:00|2916.1|2910.1|2916.5|2910.5|2916.9|2910.9|2916.1|2910.1|4
1625449510000|2021-07-05 01:45:10|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916.3|2910.3|2
1625449520000|2021-07-05 01:45:20|2916.3|2910.3|2916.1|2910.1|2916.3|2910.3|2916.1|2910.1|2
1625449530000|2021-07-05 01:45:30|2915.8|2909.8|2915.3|2909.3|2915.8|2909.8|2915|2909|4
1625449540000|2021-07-05 01:45:40|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1625449550000|2021-07-05 01:45:50|2916|2910|2916.3|2910.3|2916.3|2910.3|2916|2910|2
1625449560000|2021-07-05 01:46:00|2917.1|2911.1|2916.5|2910.5|2917.1|2911.1|2916.5|2910.5|3
1625449570000|2021-07-05 01:46:10|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1625449580000|2021-07-05 01:46:20|2917.3|2911.3|2918.3|2912.3|2918.3|2912.3|2917.3|2911.3|5
1625449590000|2021-07-05 01:46:30|2918.5|2912.5|2919.5|2913.5|2919.5|2913.5|2918.5|2912.5|6
1625449600000|2021-07-05 01:46:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625449640000|2021-07-05 01:47:20|2919.5|2913.5|2918.8|2912.8|2919.5|2913.5|2918.8|2912.8|4
1625449650000|2021-07-05 01:47:30|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1625449660000|2021-07-05 01:47:40|2918.8|2912.8|2920|2914|2920|2914|2918.8|2912.8|5
1625449670000|2021-07-05 01:47:50|2920.4|2914.4|2920.9|2914.9|2920.9|2914.9|2920.4|2914.4|2
1625449680000|2021-07-05 01:48:00|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1625449690000|2021-07-05 01:48:10|2921|2915|2920.3|2914.3|2921|2915|2920.3|2914.3|4
1625449700000|2021-07-05 01:48:20|2920|2914|2919.8|2913.8|2920|2914|2919.8|2913.8|2
1625449730000|2021-07-05 01:48:50|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1625449750000|2021-07-05 01:49:10|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625449760000|2021-07-05 01:49:20|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1625449770000|2021-07-05 01:49:30|2920|2914|2921.9|2915.9|2921.9|2915.9|2920|2914|9
1625449780000|2021-07-05 01:49:40|2922|2916|2922.8|2916.8|2923.1|2917.1|2922|2916|3
1625449790000|2021-07-05 01:49:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1625449800000|2021-07-05 01:50:00|2923|2917|2925|2919|2925|2919|2923|2917|5
1625449810000|2021-07-05 01:50:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1625449820000|2021-07-05 01:50:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1625449830000|2021-07-05 01:50:30|2925.5|2919.5|2926|2920|2926.3|2920.3|2925.5|2919.5|5
1625449840000|2021-07-05 01:50:40|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1625449850000|2021-07-05 01:50:50|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1625449860000|2021-07-05 01:51:00|2925.8|2919.8|2927.4|2921.4|2927.4|2921.4|2925.8|2919.8|9
1625449870000|2021-07-05 01:51:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625449880000|2021-07-05 01:51:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|6
1625449890000|2021-07-05 01:51:30|2926.3|2920.3|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|7
1625449900000|2021-07-05 01:51:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1625449910000|2021-07-05 01:51:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1625449920000|2021-07-05 01:52:00|2926.1|2920.1|2926.8|2920.8|2927|2921|2926.1|2920.1|9
1625449930000|2021-07-05 01:52:10|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1625449940000|2021-07-05 01:52:20|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1625449950000|2021-07-05 01:52:30|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1625450020000|2021-07-05 01:53:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1625450030000|2021-07-05 01:53:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|4
1625450040000|2021-07-05 01:54:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1625450050000|2021-07-05 01:54:10|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1625450060000|2021-07-05 01:54:20|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2925.3|2919.3|3
1625450080000|2021-07-05 01:54:40|2925|2919|2925|2919|2925|2919|2925|2919|1
1625450090000|2021-07-05 01:54:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1625450100000|2021-07-05 01:55:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925.3|2919.3|7
1625450110000|2021-07-05 01:55:10|2926.5|2920.5|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|4
1625450120000|2021-07-05 01:55:20|2926|2920|2925.5|2919.5|2926.5|2920.5|2925.5|2919.5|5
1625450130000|2021-07-05 01:55:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625450150000|2021-07-05 01:55:50|2925|2919|2925|2919|2925|2919|2925|2919|1
1625450170000|2021-07-05 01:56:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625450180000|2021-07-05 01:56:20|2925|2919|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|4
1625450200000|2021-07-05 01:56:40|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2922.9|2916.9|4
1625450220000|2021-07-05 01:57:00|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|4
1625450230000|2021-07-05 01:57:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625450240000|2021-07-05 01:57:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1625450250000|2021-07-05 01:57:30|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1625450270000|2021-07-05 01:57:50|2923.1|2917.1|2922.9|2916.9|2923.1|2917.1|2922.9|2916.9|2
1625450280000|2021-07-05 01:58:00|2922.6|2916.6|2922.4|2916.4|2922.6|2916.6|2922.4|2916.4|2
1625450290000|2021-07-05 01:58:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1625450300000|2021-07-05 01:58:20|2922.9|2916.9|2922.8|2916.8|2922.9|2916.9|2922.8|2916.8|2
1625450310000|2021-07-05 01:58:30|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1625450320000|2021-07-05 01:58:40|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1625450330000|2021-07-05 01:58:50|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1625450350000|2021-07-05 01:59:10|2923.6|2917.6|2924|2918|2924.3|2918.3|2923.4|2917.4|8
1625450360000|2021-07-05 01:59:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1625450370000|2021-07-05 01:59:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924|2918|4
1625450380000|2021-07-05 01:59:40|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1625450390000|2021-07-05 01:59:50|2924.9|2918.9|2925|2919|2925|2919|2924.9|2918.9|2
1625450400000|2021-07-05 02:00:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1625450410000|2021-07-05 02:00:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1625450420000|2021-07-05 02:00:20|2926.3|2920.3|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|7
1625450430000|2021-07-05 02:00:30|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1625450440000|2021-07-05 02:00:40|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|5
1625450450000|2021-07-05 02:00:50|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1625450460000|2021-07-05 02:01:00|2926|2920|2926|2920|2926|2920|2926|2920|1
1625450470000|2021-07-05 02:01:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1625450480000|2021-07-05 02:01:20|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1625450490000|2021-07-05 02:01:30|2925|2919|2924|2918|2925|2919|2924|2918|7
1625450500000|2021-07-05 02:01:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1625450520000|2021-07-05 02:02:00|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1625450530000|2021-07-05 02:02:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1625450540000|2021-07-05 02:02:20|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1625450550000|2021-07-05 02:02:30|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1625450570000|2021-07-05 02:02:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625450580000|2021-07-05 02:03:00|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1625450590000|2021-07-05 02:03:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1625450630000|2021-07-05 02:03:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1625450650000|2021-07-05 02:04:10|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1625450690000|2021-07-05 02:04:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1625450700000|2021-07-05 02:05:00|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1625450710000|2021-07-05 02:05:10|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1625450730000|2021-07-05 02:05:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1625450740000|2021-07-05 02:05:40|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1625450750000|2021-07-05 02:05:50|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1625450770000|2021-07-05 02:06:10|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1625450790000|2021-07-05 02:06:30|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1625450820000|2021-07-05 02:07:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1625450830000|2021-07-05 02:07:10|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1625450850000|2021-07-05 02:07:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625450860000|2021-07-05 02:07:40|2925|2919|2925.5|2919.5|2925.5|2919.5|2925|2919|3
1625450880000|2021-07-05 02:08:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1625450910000|2021-07-05 02:08:30|2924.9|2918.9|2925.3|2919.3|2925.3|2919.3|2924.9|2918.9|3
1625450920000|2021-07-05 02:08:40|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.4|2919.4|4
1625450930000|2021-07-05 02:08:50|2925.6|2919.6|2924.8|2918.8|2925.6|2919.6|2924.8|2918.8|4
1625450970000|2021-07-05 02:09:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1625450990000|2021-07-05 02:09:50|2925.1|2919.1|2925.5|2919.5|2925.5|2919.5|2925.1|2919.1|2
1625451010000|2021-07-05 02:10:10|2926|2920|2925.6|2919.6|2926|2920|2925.6|2919.6|4
1625451020000|2021-07-05 02:10:20|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1625451030000|2021-07-05 02:10:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1625451040000|2021-07-05 02:10:40|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1625451060000|2021-07-05 02:11:00|2925.5|2919.5|2926|2920|2926.3|2920.3|2925.5|2919.5|9
1625451070000|2021-07-05 02:11:10|2925.9|2919.9|2926|2920|2926|2920|2925.9|2919.9|2
1625451080000|2021-07-05 02:11:20|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.1|2920.1|4
1625451090000|2021-07-05 02:11:30|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|3
1625451100000|2021-07-05 02:11:40|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1625451110000|2021-07-05 02:11:50|2925.8|2919.8|2925.6|2919.6|2925.8|2919.8|2925.6|2919.6|2
1625451120000|2021-07-05 02:12:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1625451140000|2021-07-05 02:12:20|2925.8|2919.8|2926.1|2920.1|2926.1|2920.1|2925.8|2919.8|2
1625451150000|2021-07-05 02:12:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1625451160000|2021-07-05 02:12:40|2926|2920|2926|2920|2926|2920|2926|2920|1
1625451180000|2021-07-05 02:13:00|2926.3|2920.3|2926.8|2920.8|2927|2921|2926.3|2920.3|3
1625451190000|2021-07-05 02:13:10|2927|2921|2927|2921|2927.4|2921.4|2927|2921|3
1625451200000|2021-07-05 02:13:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625451230000|2021-07-05 02:13:50|2926.6|2920.6|2925.8|2919.8|2926.6|2920.6|2925.8|2919.8|4
1625451240000|2021-07-05 02:14:00|2926|2920|2926.8|2920.8|2926.8|2920.8|2926|2920|4
1625451270000|2021-07-05 02:14:30|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625451290000|2021-07-05 02:14:50|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1625451300000|2021-07-05 02:15:00|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1625451310000|2021-07-05 02:15:10|2924.5|2918.5|2925|2919|2925|2919|2924.5|2918.5|2
1625451370000|2021-07-05 02:16:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1625451420000|2021-07-05 02:17:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1625451510000|2021-07-05 02:18:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625451660000|2021-07-05 02:21:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625452100000|2021-07-05 02:28:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625452140000|2021-07-05 02:29:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1625452200000|2021-07-05 02:30:00|2924.8|2918.8|2926.4|2920.4|2926.4|2920.4|2924.8|2918.8|5
1625452210000|2021-07-05 02:30:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625452230000|2021-07-05 02:30:30|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1625452240000|2021-07-05 02:30:40|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1625452270000|2021-07-05 02:31:10|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625452310000|2021-07-05 02:31:50|2926.9|2920.9|2927.1|2921.1|2927.1|2921.1|2926.9|2920.9|2
1625452320000|2021-07-05 02:32:00|2927.6|2921.6|2927.8|2921.8|2927.8|2921.8|2927.6|2921.6|2
1625452340000|2021-07-05 02:32:20|2928|2922|2928.8|2922.8|2929|2923|2928|2922|4
1625452350000|2021-07-05 02:32:30|2929|2923|2929.5|2923.5|2930.3|2924.3|2929|2923|6
1625452380000|2021-07-05 02:33:00|2929.8|2923.8|2931.1|2925.1|2931.1|2925.1|2929.8|2923.8|6
1625452390000|2021-07-05 02:33:10|2930.6|2924.6|2931.3|2925.3|2931.3|2925.3|2930.6|2924.6|2
1625452400000|2021-07-05 02:33:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1625452430000|2021-07-05 02:33:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625452440000|2021-07-05 02:34:00|2930.3|2924.3|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|3
1625452450000|2021-07-05 02:34:10|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|3
1625452480000|2021-07-05 02:34:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1625452490000|2021-07-05 02:34:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1625452530000|2021-07-05 02:35:30|2931.5|2925.5|2933|2927|2933|2927|2931.5|2925.5|5
1625452540000|2021-07-05 02:35:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625452550000|2021-07-05 02:35:50|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625452560000|2021-07-05 02:36:00|2932.6|2926.6|2932.1|2926.1|2932.6|2926.6|2932.1|2926.1|3
1625452570000|2021-07-05 02:36:10|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625452580000|2021-07-05 02:36:20|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|2
1625452600000|2021-07-05 02:36:40|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|3
1625452610000|2021-07-05 02:36:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1625452630000|2021-07-05 02:37:10|2932.8|2926.8|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|5
1625452640000|2021-07-05 02:37:20|2932.1|2926.1|2932.8|2926.8|2932.8|2926.8|2932.1|2926.1|3
1625452660000|2021-07-05 02:37:40|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.1|2926.1|3
1625452670000|2021-07-05 02:37:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1625452680000|2021-07-05 02:38:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625452690000|2021-07-05 02:38:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625452700000|2021-07-05 02:38:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625452730000|2021-07-05 02:38:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625452760000|2021-07-05 02:39:20|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|2
1625452780000|2021-07-05 02:39:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|3
1625452790000|2021-07-05 02:39:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625452800000|2021-07-05 02:40:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625452810000|2021-07-05 02:40:10|2933.8|2927.8|2933.1|2927.1|2934|2928|2933.1|2927.1|5
1625452820000|2021-07-05 02:40:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625452830000|2021-07-05 02:40:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1625452840000|2021-07-05 02:40:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1625452850000|2021-07-05 02:40:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1625452860000|2021-07-05 02:41:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1625452870000|2021-07-05 02:41:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|3
1625452900000|2021-07-05 02:41:40|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625452920000|2021-07-05 02:42:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625452960000|2021-07-05 02:42:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1625452980000|2021-07-05 02:43:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625452990000|2021-07-05 02:43:10|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1625453010000|2021-07-05 02:43:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|8
1625453020000|2021-07-05 02:43:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625453030000|2021-07-05 02:43:50|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625453050000|2021-07-05 02:44:10|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625453060000|2021-07-05 02:44:20|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1625453080000|2021-07-05 02:44:40|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1625453090000|2021-07-05 02:44:50|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1625453100000|2021-07-05 02:45:00|2934.3|2928.3|2934.8|2928.8|2935.8|2929.8|2934.3|2928.3|10
1625453110000|2021-07-05 02:45:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625453150000|2021-07-05 02:45:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625453170000|2021-07-05 02:46:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625453180000|2021-07-05 02:46:20|2934.6|2928.6|2936|2930|2936|2930|2934.6|2928.6|5
1625453200000|2021-07-05 02:46:40|2935.9|2929.9|2935.5|2929.5|2935.9|2929.9|2935.5|2929.5|2
1625453250000|2021-07-05 02:47:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625453270000|2021-07-05 02:47:50|2935.5|2929.5|2937.1|2931.1|2937.1|2931.1|2935.5|2929.5|4
1625453280000|2021-07-05 02:48:00|2937.3|2931.3|2937|2931|2937.5|2931.5|2937|2931|8
1625453290000|2021-07-05 02:48:10|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625453330000|2021-07-05 02:48:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1625453340000|2021-07-05 02:49:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|3
1625453350000|2021-07-05 02:49:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625453360000|2021-07-05 02:49:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1625453410000|2021-07-05 02:50:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625453420000|2021-07-05 02:50:20|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939|2933|5
1625453430000|2021-07-05 02:50:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1625453440000|2021-07-05 02:50:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|4
1625453450000|2021-07-05 02:50:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625453460000|2021-07-05 02:51:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625453470000|2021-07-05 02:51:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625453480000|2021-07-05 02:51:20|2940|2934|2941|2935|2941|2935|2940|2934|3
1625453490000|2021-07-05 02:51:30|2940.9|2934.9|2940.5|2934.5|2940.9|2934.9|2940.3|2934.3|3
1625453500000|2021-07-05 02:51:40|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|3
1625453510000|2021-07-05 02:51:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1625453520000|2021-07-05 02:52:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625453530000|2021-07-05 02:52:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1625453540000|2021-07-05 02:52:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1625453600000|2021-07-05 02:53:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625453650000|2021-07-05 02:54:10|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625453660000|2021-07-05 02:54:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625453680000|2021-07-05 02:54:40|2941.3|2935.3|2940.4|2934.4|2941.3|2935.3|2940.4|2934.4|4
1625453700000|2021-07-05 02:55:00|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1625453730000|2021-07-05 02:55:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625453740000|2021-07-05 02:55:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625453750000|2021-07-05 02:55:50|2941|2935|2942.3|2936.3|2942.5|2936.5|2941|2935|4
1625453770000|2021-07-05 02:56:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1625453810000|2021-07-05 02:56:50|2941.9|2935.9|2941|2935|2941.9|2935.9|2941|2935|2
1625453850000|2021-07-05 02:57:30|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625453860000|2021-07-05 02:57:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625453880000|2021-07-05 02:58:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625453920000|2021-07-05 02:58:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625453930000|2021-07-05 02:58:50|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625453940000|2021-07-05 02:59:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625453990000|2021-07-05 02:59:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625454010000|2021-07-05 03:00:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625454020000|2021-07-05 03:00:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625454030000|2021-07-05 03:00:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625454050000|2021-07-05 03:00:50|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1625454060000|2021-07-05 03:01:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625454090000|2021-07-05 03:01:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454110000|2021-07-05 03:01:50|2940.3|2934.3|2941.3|2935.3|2941.3|2935.3|2940.3|2934.3|3
1625454120000|2021-07-05 03:02:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625454130000|2021-07-05 03:02:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625454150000|2021-07-05 03:02:30|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1625454160000|2021-07-05 03:02:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625454190000|2021-07-05 03:03:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625454200000|2021-07-05 03:03:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|3
1625454210000|2021-07-05 03:03:30|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1625454220000|2021-07-05 03:03:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|4
1625454240000|2021-07-05 03:04:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625454260000|2021-07-05 03:04:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625454270000|2021-07-05 03:04:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454280000|2021-07-05 03:04:40|2939.9|2933.9|2939|2933|2939.9|2933.9|2939|2933|2
1625454290000|2021-07-05 03:04:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625454300000|2021-07-05 03:05:00|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|4
1625454360000|2021-07-05 03:06:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454380000|2021-07-05 03:06:20|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625454390000|2021-07-05 03:06:30|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|2
1625454400000|2021-07-05 03:06:40|2938.9|2932.9|2938|2932|2938.9|2932.9|2938|2932|4
1625454410000|2021-07-05 03:06:50|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1625454420000|2021-07-05 03:07:00|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|4
1625454430000|2021-07-05 03:07:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1625454450000|2021-07-05 03:07:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625454500000|2021-07-05 03:08:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625454510000|2021-07-05 03:08:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625454530000|2021-07-05 03:08:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1625454540000|2021-07-05 03:09:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625454550000|2021-07-05 03:09:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625454560000|2021-07-05 03:09:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625454570000|2021-07-05 03:09:30|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|7
1625454580000|2021-07-05 03:09:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1625454590000|2021-07-05 03:09:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1625454600000|2021-07-05 03:10:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625454610000|2021-07-05 03:10:10|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|5
1625454630000|2021-07-05 03:10:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625454640000|2021-07-05 03:10:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625454650000|2021-07-05 03:10:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625454670000|2021-07-05 03:11:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454790000|2021-07-05 03:13:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625454820000|2021-07-05 03:13:40|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625454830000|2021-07-05 03:13:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454840000|2021-07-05 03:14:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625454850000|2021-07-05 03:14:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454860000|2021-07-05 03:14:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625454870000|2021-07-05 03:14:30|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1625454880000|2021-07-05 03:14:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1625454890000|2021-07-05 03:14:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625454900000|2021-07-05 03:15:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|3
1625454910000|2021-07-05 03:15:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625454950000|2021-07-05 03:15:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625455010000|2021-07-05 03:16:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625455080000|2021-07-05 03:18:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625455090000|2021-07-05 03:18:10|2940.8|2934.8|2940.8|2934.8|2941.6|2935.6|2940.8|2934.8|5
1625455140000|2021-07-05 03:19:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1625455160000|2021-07-05 03:19:20|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|3
1625455190000|2021-07-05 03:19:50|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1625455210000|2021-07-05 03:20:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1625455220000|2021-07-05 03:20:20|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1625455230000|2021-07-05 03:20:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1625455250000|2021-07-05 03:20:50|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|7
1625455260000|2021-07-05 03:21:00|2945.8|2939.8|2945.3|2939.3|2946|2940|2945.3|2939.3|4
1625455270000|2021-07-05 03:21:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1625455290000|2021-07-05 03:21:30|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1625455300000|2021-07-05 03:21:40|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1625455310000|2021-07-05 03:21:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625455320000|2021-07-05 03:22:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625455330000|2021-07-05 03:22:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1625455340000|2021-07-05 03:22:20|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|5
1625455360000|2021-07-05 03:22:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1625455370000|2021-07-05 03:22:50|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|5
1625455390000|2021-07-05 03:23:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|4
1625455400000|2021-07-05 03:23:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625455410000|2021-07-05 03:23:30|2949.3|2943.3|2948.3|2942.3|2949.3|2943.3|2948.3|2942.3|2
1625455420000|2021-07-05 03:23:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1625455450000|2021-07-05 03:24:10|2949.5|2943.5|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|5
1625455460000|2021-07-05 03:24:20|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1625455470000|2021-07-05 03:24:30|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|5
1625455480000|2021-07-05 03:24:40|2951|2945|2951|2945|2951|2945|2950.8|2944.8|5
1625455490000|2021-07-05 03:24:50|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.8|2944.8|3
1625455500000|2021-07-05 03:25:00|2950.5|2944.5|2951|2945|2951|2945|2950.4|2944.4|5
1625455510000|2021-07-05 03:25:10|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|3
1625455520000|2021-07-05 03:25:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625455530000|2021-07-05 03:25:30|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1625455550000|2021-07-05 03:25:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625455560000|2021-07-05 03:26:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625455590000|2021-07-05 03:26:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625455600000|2021-07-05 03:26:40|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625455620000|2021-07-05 03:27:00|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|3
1625455630000|2021-07-05 03:27:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625455660000|2021-07-05 03:27:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625455670000|2021-07-05 03:27:50|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1625455700000|2021-07-05 03:28:20|2947.9|2941.9|2948.6|2942.6|2948.6|2942.6|2947.9|2941.9|4
1625455720000|2021-07-05 03:28:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625455760000|2021-07-05 03:29:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625455770000|2021-07-05 03:29:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625455790000|2021-07-05 03:29:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625455800000|2021-07-05 03:30:00|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1625455820000|2021-07-05 03:30:20|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625455880000|2021-07-05 03:31:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625455920000|2021-07-05 03:32:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625455940000|2021-07-05 03:32:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625456000000|2021-07-05 03:33:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625456030000|2021-07-05 03:33:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625456260000|2021-07-05 03:37:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625456270000|2021-07-05 03:37:50|2949|2943|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1625456520000|2021-07-05 03:42:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625456530000|2021-07-05 03:42:10|2947.6|2941.6|2947.3|2941.3|2948.4|2942.4|2947.1|2941.1|5
1625456540000|2021-07-05 03:42:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625456550000|2021-07-05 03:42:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625456590000|2021-07-05 03:43:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625457050000|2021-07-05 03:50:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625457070000|2021-07-05 03:51:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625457190000|2021-07-05 03:53:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|4
1625457200000|2021-07-05 03:53:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625457280000|2021-07-05 03:54:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625457400000|2021-07-05 03:56:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625458280000|2021-07-05 04:11:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625459240000|2021-07-05 04:27:20|2947.1|2941.1|2945.6|2939.6|2947.1|2941.1|2945.6|2939.6|2
1625459550000|2021-07-05 04:32:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625459560000|2021-07-05 04:32:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625459570000|2021-07-05 04:32:50|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2945.9|2939.9|5
1625459590000|2021-07-05 04:33:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1625459600000|2021-07-05 04:33:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625459670000|2021-07-05 04:34:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625459700000|2021-07-05 04:35:00|2946.3|2940.3|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|2
1625459720000|2021-07-05 04:35:20|2946.5|2940.5|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|2
1625459730000|2021-07-05 04:35:30|2946.3|2940.3|2946.4|2940.4|2946.6|2940.6|2946.3|2940.3|3
1625459740000|2021-07-05 04:35:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625459790000|2021-07-05 04:36:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625459860000|2021-07-05 04:37:40|2946.1|2940.1|2946.5|2940.5|2946.5|2940.5|2946.1|2940.1|2
1625459870000|2021-07-05 04:37:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625459880000|2021-07-05 04:38:00|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625459970000|2021-07-05 04:39:30|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|2
1625460000000|2021-07-05 04:40:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625460010000|2021-07-05 04:40:10|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|2
1625460020000|2021-07-05 04:40:20|2946.9|2940.9|2947.4|2941.4|2947.4|2941.4|2946.9|2940.9|3
1625460030000|2021-07-05 04:40:30|2947.1|2941.1|2946.5|2940.5|2947.1|2941.1|2946.5|2940.5|2
1625460900000|2021-07-05 04:55:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|4
1625461200000|2021-07-05 05:00:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625461530000|2021-07-05 05:05:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625462030000|2021-07-05 05:13:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625462440000|2021-07-05 05:20:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625462570000|2021-07-05 05:22:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625462730000|2021-07-05 05:25:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625462790000|2021-07-05 05:26:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625462820000|2021-07-05 05:27:00|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1625462870000|2021-07-05 05:27:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625462930000|2021-07-05 05:28:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625463000000|2021-07-05 05:30:00|2947|2941|2952.3|2946.3|2952.3|2946.3|2947|2941|13
1625463010000|2021-07-05 05:30:10|2953|2947|2952.4|2946.4|2953.3|2947.3|2952.3|2946.3|6
1625463020000|2021-07-05 05:30:20|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1625463030000|2021-07-05 05:30:30|2952|2946|2951.9|2945.9|2952|2946|2951.9|2945.9|2
1625463040000|2021-07-05 05:30:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625463050000|2021-07-05 05:30:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1625463060000|2021-07-05 05:31:00|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|5
1625463070000|2021-07-05 05:31:10|2952.1|2946.1|2951.5|2945.5|2952.1|2946.1|2951.5|2945.5|3
1625463080000|2021-07-05 05:31:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625463090000|2021-07-05 05:31:30|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1625463100000|2021-07-05 05:31:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625463110000|2021-07-05 05:31:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625463130000|2021-07-05 05:32:10|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|4
1625463140000|2021-07-05 05:32:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625463150000|2021-07-05 05:32:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625463160000|2021-07-05 05:32:40|2949.3|2943.3|2947.3|2941.3|2949.3|2943.3|2947.3|2941.3|5
1625463170000|2021-07-05 05:32:50|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|4
1625463180000|2021-07-05 05:33:00|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1625463190000|2021-07-05 05:33:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625463240000|2021-07-05 05:34:00|2949.6|2943.6|2948.5|2942.5|2949.6|2943.6|2948.5|2942.5|4
1625463270000|2021-07-05 05:34:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625463280000|2021-07-05 05:34:40|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1625463310000|2021-07-05 05:35:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625463320000|2021-07-05 05:35:20|2948.9|2942.9|2950.5|2944.5|2950.5|2944.5|2948.9|2942.9|5
1625463340000|2021-07-05 05:35:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625463360000|2021-07-05 05:36:00|2950.3|2944.3|2951.6|2945.6|2951.6|2945.6|2950.3|2944.3|6
1625463390000|2021-07-05 05:36:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625463410000|2021-07-05 05:36:50|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|3
1625463430000|2021-07-05 05:37:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625463440000|2021-07-05 05:37:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625463450000|2021-07-05 05:37:30|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|4
1625463460000|2021-07-05 05:37:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625463470000|2021-07-05 05:37:50|2948.9|2942.9|2948.5|2942.5|2948.9|2942.9|2948.5|2942.5|3
1625463480000|2021-07-05 05:38:00|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|3
1625463490000|2021-07-05 05:38:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1625463510000|2021-07-05 05:38:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625463530000|2021-07-05 05:38:50|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|3
1625463540000|2021-07-05 05:39:00|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1625463550000|2021-07-05 05:39:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625463560000|2021-07-05 05:39:20|2950.8|2944.8|2950|2944|2951.3|2945.3|2950|2944|6
1625463570000|2021-07-05 05:39:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625463580000|2021-07-05 05:39:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625463600000|2021-07-05 05:40:00|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1625463610000|2021-07-05 05:40:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625463630000|2021-07-05 05:40:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625463660000|2021-07-05 05:41:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1625463680000|2021-07-05 05:41:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625463690000|2021-07-05 05:41:30|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1625463710000|2021-07-05 05:41:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625463720000|2021-07-05 05:42:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625463740000|2021-07-05 05:42:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1625463760000|2021-07-05 05:42:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625463770000|2021-07-05 05:42:50|2949|2943|2948.3|2942.3|2949|2943|2948.1|2942.1|5
1625463780000|2021-07-05 05:43:00|2948.9|2942.9|2950|2944|2950|2944|2948.9|2942.9|5
1625463820000|2021-07-05 05:43:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625463860000|2021-07-05 05:44:20|2950|2944|2950.8|2944.8|2950.8|2944.8|2950|2944|2
1625463880000|2021-07-05 05:44:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625463890000|2021-07-05 05:44:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625463900000|2021-07-05 05:45:00|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|4
1625463910000|2021-07-05 05:45:10|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625463920000|2021-07-05 05:45:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|4
1625463930000|2021-07-05 05:45:30|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1625463950000|2021-07-05 05:45:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625463960000|2021-07-05 05:46:00|2951.9|2945.9|2951.8|2945.8|2952.4|2946.4|2951.8|2945.8|6
1625463970000|2021-07-05 05:46:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1625463980000|2021-07-05 05:46:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625464000000|2021-07-05 05:46:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|4
1625464010000|2021-07-05 05:46:50|2951|2945|2951.8|2945.8|2952|2946|2951|2945|6
1625464020000|2021-07-05 05:47:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|5
1625464060000|2021-07-05 05:47:40|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.5|2945.5|3
1625464070000|2021-07-05 05:47:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625464080000|2021-07-05 05:48:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625464090000|2021-07-05 05:48:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625464110000|2021-07-05 05:48:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625464120000|2021-07-05 05:48:40|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|4
1625464130000|2021-07-05 05:48:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625464140000|2021-07-05 05:49:00|2952.3|2946.3|2952|2946|2952.8|2946.8|2952|2946|3
1625464180000|2021-07-05 05:49:40|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625464200000|2021-07-05 05:50:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1625464210000|2021-07-05 05:50:10|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952|2946|6
1625464220000|2021-07-05 05:50:20|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625464240000|2021-07-05 05:50:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625464250000|2021-07-05 05:50:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625464290000|2021-07-05 05:51:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625464300000|2021-07-05 05:51:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625464340000|2021-07-05 05:52:20|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2952.3|2946.3|6
1625464400000|2021-07-05 05:53:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1625464410000|2021-07-05 05:53:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625464420000|2021-07-05 05:53:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625464430000|2021-07-05 05:53:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625464440000|2021-07-05 05:54:00|2952|2946|2952.4|2946.4|2952.5|2946.5|2952|2946|5
1625464450000|2021-07-05 05:54:10|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2952.4|2946.4|2
1625464460000|2021-07-05 05:54:20|2953|2947|2953|2947|2953.5|2947.5|2953|2947|5
1625464470000|2021-07-05 05:54:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625464480000|2021-07-05 05:54:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625464490000|2021-07-05 05:54:50|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1625464500000|2021-07-05 05:55:00|2953.5|2947.5|2954.5|2948.5|2955|2949|2953.5|2947.5|13
1625464510000|2021-07-05 05:55:10|2954.3|2948.3|2954.8|2948.8|2955|2949|2954.3|2948.3|5
1625464520000|2021-07-05 05:55:20|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1625464530000|2021-07-05 05:55:30|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955|2949|3
1625464540000|2021-07-05 05:55:40|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1625464550000|2021-07-05 05:55:50|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1625464560000|2021-07-05 05:56:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625464570000|2021-07-05 05:56:10|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1625464580000|2021-07-05 05:56:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625464590000|2021-07-05 05:56:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1625464610000|2021-07-05 05:56:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625464620000|2021-07-05 05:57:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625464630000|2021-07-05 05:57:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1625464650000|2021-07-05 05:57:30|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955|2949|3
1625464660000|2021-07-05 05:57:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1625464670000|2021-07-05 05:57:50|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|3
1625464680000|2021-07-05 05:58:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|4
1625464690000|2021-07-05 05:58:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625464700000|2021-07-05 05:58:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625464710000|2021-07-05 05:58:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625464720000|2021-07-05 05:58:40|2954.8|2948.8|2956|2950|2956|2950|2954.8|2948.8|7
1625464770000|2021-07-05 05:59:30|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|5
1625464790000|2021-07-05 05:59:50|2955.6|2949.6|2955.8|2949.8|2955.9|2949.9|2955.6|2949.6|3
1625464800000|2021-07-05 06:00:00|2955.5|2949.5|2956.8|2950.8|2956.8|2950.8|2955.5|2949.5|7
1625464810000|2021-07-05 06:00:10|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2955.4|2949.4|6
1625464820000|2021-07-05 06:00:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1625464830000|2021-07-05 06:00:30|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1625464850000|2021-07-05 06:00:50|2956.8|2950.8|2956.5|2950.5|2957.8|2951.8|2956.5|2950.5|13
1625464860000|2021-07-05 06:01:00|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|3
1625464870000|2021-07-05 06:01:10|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1625464880000|2021-07-05 06:01:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|6
1625464890000|2021-07-05 06:01:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|6
1625464900000|2021-07-05 06:01:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1625464910000|2021-07-05 06:01:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625464920000|2021-07-05 06:02:00|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957|2951|5
1625464930000|2021-07-05 06:02:10|2957.5|2951.5|2957|2951|2957.9|2951.9|2957|2951|7
1625464940000|2021-07-05 06:02:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|4
1625464970000|2021-07-05 06:02:50|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|2
1625464980000|2021-07-05 06:03:00|2957.8|2951.8|2959|2953|2959.5|2953.5|2957.8|2951.8|11
1625464990000|2021-07-05 06:03:10|2959.3|2953.3|2957.6|2951.6|2959.5|2953.5|2957.6|2951.6|8
1625465000000|2021-07-05 06:03:20|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|3
1625465030000|2021-07-05 06:03:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625465040000|2021-07-05 06:04:00|2959.1|2953.1|2959|2953|2959.5|2953.5|2959|2953|7
1625465050000|2021-07-05 06:04:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625465060000|2021-07-05 06:04:20|2958.4|2952.4|2957.5|2951.5|2958.4|2952.4|2957.5|2951.5|4
1625465070000|2021-07-05 06:04:30|2957.8|2951.8|2958|2952|2958|2952|2957.5|2951.5|4
1625465080000|2021-07-05 06:04:40|2957.9|2951.9|2957.3|2951.3|2957.9|2951.9|2957.3|2951.3|2
1625465090000|2021-07-05 06:04:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625465100000|2021-07-05 06:05:00|2957.3|2951.3|2957.6|2951.6|2957.6|2951.6|2957.3|2951.3|2
1625465110000|2021-07-05 06:05:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625465120000|2021-07-05 06:05:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1625465140000|2021-07-05 06:05:40|2958.3|2952.3|2957.6|2951.6|2958.3|2952.3|2957.6|2951.6|4
1625465150000|2021-07-05 06:05:50|2957.9|2951.9|2958|2952|2958|2952|2957.9|2951.9|2
1625465160000|2021-07-05 06:06:00|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1625465170000|2021-07-05 06:06:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1625465180000|2021-07-05 06:06:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625465190000|2021-07-05 06:06:30|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1625465200000|2021-07-05 06:06:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|4
1625465210000|2021-07-05 06:06:50|2960|2954|2960.3|2954.3|2961|2955|2960|2954|7
1625465220000|2021-07-05 06:07:00|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|4
1625465230000|2021-07-05 06:07:10|2961.5|2955.5|2960.8|2954.8|2961.5|2955.5|2960.8|2954.8|4
1625465240000|2021-07-05 06:07:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625465250000|2021-07-05 06:07:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625465260000|2021-07-05 06:07:40|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1625465270000|2021-07-05 06:07:50|2961.8|2955.8|2962|2956|2962.3|2956.3|2961.5|2955.5|8
1625465280000|2021-07-05 06:08:00|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|13
1625465290000|2021-07-05 06:08:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962|2956|5
1625465300000|2021-07-05 06:08:20|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962|2956|6
1625465310000|2021-07-05 06:08:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625465330000|2021-07-05 06:08:50|2962.6|2956.6|2962.3|2956.3|2962.6|2956.6|2961.3|2955.3|5
1625465340000|2021-07-05 06:09:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|6
1625465350000|2021-07-05 06:09:10|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1625465360000|2021-07-05 06:09:20|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|4
1625465370000|2021-07-05 06:09:30|2963.5|2957.5|2965.1|2959.1|2965.1|2959.1|2963.5|2957.5|4
1625465380000|2021-07-05 06:09:40|2964.9|2958.9|2965.1|2959.1|2965.4|2959.4|2964.9|2958.9|4
1625465390000|2021-07-05 06:09:50|2965.4|2959.4|2966.1|2960.1|2966.1|2960.1|2965.4|2959.4|4
1625465400000|2021-07-05 06:10:00|2966.4|2960.4|2965.6|2959.6|2966.6|2960.6|2965.6|2959.6|7
1625465410000|2021-07-05 06:10:10|2965.9|2959.9|2966.5|2960.5|2966.5|2960.5|2965.9|2959.9|2
1625465420000|2021-07-05 06:10:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625465430000|2021-07-05 06:10:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1625465450000|2021-07-05 06:10:50|2965.6|2959.6|2965|2959|2965.6|2959.6|2965|2959|2
1625465490000|2021-07-05 06:11:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625465500000|2021-07-05 06:11:40|2963.8|2957.8|2964|2958|2964|2958|2963.3|2957.3|5
1625465510000|2021-07-05 06:11:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625465520000|2021-07-05 06:12:00|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|3
1625465540000|2021-07-05 06:12:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625465570000|2021-07-05 06:12:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625465580000|2021-07-05 06:13:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625465610000|2021-07-05 06:13:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1625465620000|2021-07-05 06:13:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625465650000|2021-07-05 06:14:10|2964.4|2958.4|2964|2958|2964.4|2958.4|2964|2958|3
1625465660000|2021-07-05 06:14:20|2963.6|2957.6|2961.8|2955.8|2963.6|2957.6|2961.8|2955.8|4
1625465670000|2021-07-05 06:14:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1625465680000|2021-07-05 06:14:40|2961.3|2955.3|2962|2956|2962.3|2956.3|2961.3|2955.3|6
1625465690000|2021-07-05 06:14:50|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|7
1625465700000|2021-07-05 06:15:00|2963|2957|2964.5|2958.5|2964.5|2958.5|2963|2957|3
1625465740000|2021-07-05 06:15:40|2964.3|2958.3|2962.8|2956.8|2964.3|2958.3|2962.8|2956.8|4
1625465750000|2021-07-05 06:15:50|2962.1|2956.1|2961.6|2955.6|2962.1|2956.1|2961.5|2955.5|3
1625465760000|2021-07-05 06:16:00|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625465770000|2021-07-05 06:16:10|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1625465780000|2021-07-05 06:16:20|2962.4|2956.4|2961.5|2955.5|2962.4|2956.4|2961.5|2955.5|4
1625465790000|2021-07-05 06:16:30|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|3
1625465800000|2021-07-05 06:16:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|3
1625465810000|2021-07-05 06:16:50|2961|2955|2961|2955|2961|2955|2960.5|2954.5|3
1625465820000|2021-07-05 06:17:00|2961.3|2955.3|2961.9|2955.9|2961.9|2955.9|2960.8|2954.8|6
1625465830000|2021-07-05 06:17:10|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|4
1625465840000|2021-07-05 06:17:20|2962.5|2956.5|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|6
1625465870000|2021-07-05 06:17:50|2963|2957|2965.3|2959.3|2965.3|2959.3|2963|2957|2
1625465880000|2021-07-05 06:18:00|2965.5|2959.5|2965.6|2959.6|2965.6|2959.6|2965.5|2959.5|2
1625465900000|2021-07-05 06:18:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625465930000|2021-07-05 06:18:50|2964.9|2958.9|2966.4|2960.4|2966.4|2960.4|2964.9|2958.9|3
1625465970000|2021-07-05 06:19:30|2966.6|2960.6|2966.8|2960.8|2966.9|2960.9|2966.5|2960.5|5
1625465980000|2021-07-05 06:19:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625465990000|2021-07-05 06:19:50|2966.3|2960.3|2967.4|2961.4|2967.6|2961.6|2966.3|2960.3|5
1625466000000|2021-07-05 06:20:00|2967.6|2961.6|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|3
1625466010000|2021-07-05 06:20:10|2967.9|2961.9|2968.6|2962.6|2968.6|2962.6|2967.9|2961.9|2
1625466020000|2021-07-05 06:20:20|2968.1|2962.1|2967.4|2961.4|2968.1|2962.1|2967.4|2961.4|2
1625466030000|2021-07-05 06:20:30|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625466040000|2021-07-05 06:20:40|2967.4|2961.4|2966.1|2960.1|2967.4|2961.4|2966.1|2960.1|4
1625466050000|2021-07-05 06:20:50|2966.4|2960.4|2967.5|2961.5|2967.5|2961.5|2966.4|2960.4|4
1625466060000|2021-07-05 06:21:00|2968.1|2962.1|2969.6|2963.6|2969.6|2963.6|2968.1|2962.1|3
1625466070000|2021-07-05 06:21:10|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625466080000|2021-07-05 06:21:20|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|3
1625466090000|2021-07-05 06:21:30|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2968.8|2962.8|4
1625466100000|2021-07-05 06:21:40|2969.6|2963.6|2971.6|2965.6|2971.6|2965.6|2969.6|2963.6|7
1625466110000|2021-07-05 06:21:50|2971.1|2965.1|2970.3|2964.3|2971.6|2965.6|2970.3|2964.3|10
1625466120000|2021-07-05 06:22:00|2970.4|2964.4|2971.1|2965.1|2971.1|2965.1|2970.3|2964.3|4
1625466130000|2021-07-05 06:22:10|2971.4|2965.4|2972.1|2966.1|2972.1|2966.1|2971.4|2965.4|3
1625466140000|2021-07-05 06:22:20|2971.6|2965.6|2970|2964|2972.1|2966.1|2970|2964|10
1625466150000|2021-07-05 06:22:30|2969.8|2963.8|2971.4|2965.4|2971.6|2965.6|2969.3|2963.3|9
1625466160000|2021-07-05 06:22:40|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2970.9|2964.9|5
1625466170000|2021-07-05 06:22:50|2971|2965|2970.8|2964.8|2971.9|2965.9|2970.8|2964.8|5
1625466180000|2021-07-05 06:23:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625466190000|2021-07-05 06:23:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625466210000|2021-07-05 06:23:30|2971.4|2965.4|2971.3|2965.3|2971.6|2965.6|2971.3|2965.3|5
1625466220000|2021-07-05 06:23:40|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625466240000|2021-07-05 06:24:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1625466250000|2021-07-05 06:24:10|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|6
1625466290000|2021-07-05 06:24:50|2969.3|2963.3|2971.3|2965.3|2971.5|2965.5|2969.3|2963.3|5
1625466300000|2021-07-05 06:25:00|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.1|2965.1|4
1625466310000|2021-07-05 06:25:10|2971.4|2965.4|2970.5|2964.5|2971.4|2965.4|2970.5|2964.5|9
1625466320000|2021-07-05 06:25:20|2970.3|2964.3|2969.9|2963.9|2970.3|2964.3|2969.9|2963.9|2
1625466360000|2021-07-05 06:26:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625466370000|2021-07-05 06:26:10|2969.3|2963.3|2968.3|2962.3|2969.3|2963.3|2968.3|2962.3|4
1625466390000|2021-07-05 06:26:30|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|5
1625466410000|2021-07-05 06:26:50|2968.5|2962.5|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1625466420000|2021-07-05 06:27:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625466430000|2021-07-05 06:27:10|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|2
1625466440000|2021-07-05 06:27:20|2971|2965|2969|2963|2971|2965|2969|2963|7
1625466450000|2021-07-05 06:27:30|2969.5|2963.5|2970|2964|2970.5|2964.5|2969.5|2963.5|6
1625466460000|2021-07-05 06:27:40|2969.8|2963.8|2969.8|2963.8|2970|2964|2969.8|2963.8|5
1625466470000|2021-07-05 06:27:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625466490000|2021-07-05 06:28:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625466500000|2021-07-05 06:28:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.6|2964.6|4
1625466510000|2021-07-05 06:28:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1625466550000|2021-07-05 06:29:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625466560000|2021-07-05 06:29:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625466580000|2021-07-05 06:29:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625466590000|2021-07-05 06:29:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625466600000|2021-07-05 06:30:00|2970|2964|2971.3|2965.3|2971.3|2965.3|2970|2964|6
1625466610000|2021-07-05 06:30:10|2971.5|2965.5|2971.8|2965.8|2972.3|2966.3|2971.5|2965.5|7
1625466620000|2021-07-05 06:30:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|4
1625466640000|2021-07-05 06:30:40|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.3|2965.3|7
1625466650000|2021-07-05 06:30:50|2971.8|2965.8|2973.3|2967.3|2973.3|2967.3|2971.8|2965.8|9
1625466660000|2021-07-05 06:31:00|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1625466670000|2021-07-05 06:31:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1625466680000|2021-07-05 06:31:20|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1625466690000|2021-07-05 06:31:30|2973.3|2967.3|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|5
1625466700000|2021-07-05 06:31:40|2973.8|2967.8|2975.3|2969.3|2975.3|2969.3|2973.5|2967.5|7
1625466710000|2021-07-05 06:31:50|2974.8|2968.8|2975.1|2969.1|2975.4|2969.4|2974.8|2968.8|7
1625466720000|2021-07-05 06:32:00|2975|2969|2974|2968|2975|2969|2974|2968|4
1625466750000|2021-07-05 06:32:30|2973.8|2967.8|2972.6|2966.6|2973.8|2967.8|2972.6|2966.6|4
1625466770000|2021-07-05 06:32:50|2972.4|2966.4|2972.6|2966.6|2972.6|2966.6|2972.1|2966.1|4
1625466780000|2021-07-05 06:33:00|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|5
1625466790000|2021-07-05 06:33:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1625466800000|2021-07-05 06:33:20|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1625466810000|2021-07-05 06:33:30|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|4
1625466820000|2021-07-05 06:33:40|2976.8|2970.8|2977.4|2971.4|2977.4|2971.4|2976.5|2970.5|5
1625466830000|2021-07-05 06:33:50|2977.1|2971.1|2978.4|2972.4|2979.6|2973.6|2976.9|2970.9|9
1625466840000|2021-07-05 06:34:00|2978.1|2972.1|2978.6|2972.6|2979.4|2973.4|2978.1|2972.1|9
1625466850000|2021-07-05 06:34:10|2978.9|2972.9|2980.6|2974.6|2980.6|2974.6|2978.6|2972.6|7
1625466860000|2021-07-05 06:34:20|2980.3|2974.3|2979.6|2973.6|2980.6|2974.6|2979.5|2973.5|10
1625466870000|2021-07-05 06:34:30|2979.5|2973.5|2978|2972|2979.5|2973.5|2978|2972|7
1625466880000|2021-07-05 06:34:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625466890000|2021-07-05 06:34:50|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|4
1625466910000|2021-07-05 06:35:10|2976.3|2970.3|2977|2971|2977.3|2971.3|2975.9|2969.9|7
1625466920000|2021-07-05 06:35:20|2976.4|2970.4|2977|2971|2977|2971|2976.4|2970.4|2
1625466960000|2021-07-05 06:36:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625466970000|2021-07-05 06:36:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|5
1625466990000|2021-07-05 06:36:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1625467010000|2021-07-05 06:36:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1625467020000|2021-07-05 06:37:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1625467040000|2021-07-05 06:37:20|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1625467050000|2021-07-05 06:37:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1625467060000|2021-07-05 06:37:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|4
1625467080000|2021-07-05 06:38:00|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1625467090000|2021-07-05 06:38:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625467130000|2021-07-05 06:38:50|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1625467180000|2021-07-05 06:39:40|2974.8|2968.8|2975.9|2969.9|2975.9|2969.9|2974.8|2968.8|4
1625467190000|2021-07-05 06:39:50|2975.8|2969.8|2974.9|2968.9|2975.8|2969.8|2974.9|2968.9|2
1625467200000|2021-07-05 06:40:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625467210000|2021-07-05 06:40:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1625467220000|2021-07-05 06:40:20|2975.3|2969.3|2974|2968|2975.3|2969.3|2974|2968|5
1625467230000|2021-07-05 06:40:30|2973.8|2967.8|2973.1|2967.1|2973.8|2967.8|2973.1|2967.1|6
1625467240000|2021-07-05 06:40:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625467250000|2021-07-05 06:40:50|2972.5|2966.5|2972|2966|2972.5|2966.5|2971.8|2965.8|4
1625467260000|2021-07-05 06:41:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625467270000|2021-07-05 06:41:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1625467280000|2021-07-05 06:41:20|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|3
1625467290000|2021-07-05 06:41:30|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2968.8|2962.8|6
1625467300000|2021-07-05 06:41:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625467310000|2021-07-05 06:41:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968|2962|5
1625467320000|2021-07-05 06:42:00|2969|2963|2970.5|2964.5|2970.5|2964.5|2969|2963|7
1625467340000|2021-07-05 06:42:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1625467350000|2021-07-05 06:42:30|2971|2965|2971.6|2965.6|2971.6|2965.6|2971|2965|5
1625467360000|2021-07-05 06:42:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625467370000|2021-07-05 06:42:50|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625467380000|2021-07-05 06:43:00|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|5
1625467390000|2021-07-05 06:43:10|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1625467400000|2021-07-05 06:43:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625467410000|2021-07-05 06:43:30|2970.8|2964.8|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|6
1625467420000|2021-07-05 06:43:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625467440000|2021-07-05 06:44:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625467450000|2021-07-05 06:44:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625467460000|2021-07-05 06:44:20|2969.4|2963.4|2970|2964|2970|2964|2969.4|2963.4|2
1625467490000|2021-07-05 06:44:50|2968.9|2962.9|2968.6|2962.6|2969|2963|2968.6|2962.6|4
1625467500000|2021-07-05 06:45:00|2968.4|2962.4|2968.3|2962.3|2968.4|2962.4|2968.3|2962.3|2
1625467540000|2021-07-05 06:45:40|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1625467560000|2021-07-05 06:46:00|2967.6|2961.6|2966.5|2960.5|2967.6|2961.6|2966.5|2960.5|4
1625467580000|2021-07-05 06:46:20|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|2
1625467590000|2021-07-05 06:46:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625467600000|2021-07-05 06:46:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625467620000|2021-07-05 06:47:00|2965.1|2959.1|2965.3|2959.3|2965.3|2959.3|2965.1|2959.1|2
1625467630000|2021-07-05 06:47:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1625467650000|2021-07-05 06:47:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625467660000|2021-07-05 06:47:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625467670000|2021-07-05 06:47:50|2966|2960|2967|2961|2967|2961|2966|2960|2
1625467690000|2021-07-05 06:48:10|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1625467710000|2021-07-05 06:48:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1625467720000|2021-07-05 06:48:40|2964.9|2958.9|2964.8|2958.8|2964.9|2958.9|2964.5|2958.5|4
1625467730000|2021-07-05 06:48:50|2964.5|2958.5|2963.6|2957.6|2964.5|2958.5|2963.6|2957.6|3
1625467740000|2021-07-05 06:49:00|2963.4|2957.4|2963|2957|2963.4|2957.4|2963|2957|4
1625467760000|2021-07-05 06:49:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625467790000|2021-07-05 06:49:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625467810000|2021-07-05 06:50:10|2962.6|2956.6|2962.5|2956.5|2962.6|2956.6|2962.5|2956.5|2
1625467830000|2021-07-05 06:50:30|2962.6|2956.6|2962.8|2956.8|2962.9|2956.9|2962.6|2956.6|4
1625467840000|2021-07-05 06:50:40|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625467850000|2021-07-05 06:50:50|2962.5|2956.5|2962.4|2956.4|2962.5|2956.5|2962.4|2956.4|2
1625467890000|2021-07-05 06:51:30|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1625467920000|2021-07-05 06:52:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625467930000|2021-07-05 06:52:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1625467940000|2021-07-05 06:52:20|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625467960000|2021-07-05 06:52:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625467980000|2021-07-05 06:53:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625467990000|2021-07-05 06:53:10|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1625468020000|2021-07-05 06:53:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|4
1625468050000|2021-07-05 06:54:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625468060000|2021-07-05 06:54:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1625468080000|2021-07-05 06:54:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625468100000|2021-07-05 06:55:00|2958|2952|2957.9|2951.9|2958|2952|2957.9|2951.9|2
1625468110000|2021-07-05 06:55:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1625468130000|2021-07-05 06:55:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625468140000|2021-07-05 06:55:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1625468190000|2021-07-05 06:56:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625468260000|2021-07-05 06:57:40|2957.4|2951.4|2957.1|2951.1|2957.4|2951.4|2957.1|2951.1|2
1625468290000|2021-07-05 06:58:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1625468300000|2021-07-05 06:58:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625468340000|2021-07-05 06:59:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625468350000|2021-07-05 06:59:10|2957.9|2951.9|2957.8|2951.8|2957.9|2951.9|2957.8|2951.8|2
1625468360000|2021-07-05 06:59:20|2957.9|2951.9|2958.3|2952.3|2958.3|2952.3|2957.9|2951.9|2
1625468370000|2021-07-05 06:59:30|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|4
1625468380000|2021-07-05 06:59:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1625468390000|2021-07-05 06:59:50|2959.3|2953.3|2961|2955|2961|2955|2959.3|2953.3|3
1625468400000|2021-07-05 07:00:00|2960.8|2954.8|2961|2955|2961.5|2955.5|2960.8|2954.8|4
1625468420000|2021-07-05 07:00:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625468450000|2021-07-05 07:00:50|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|2
1625468460000|2021-07-05 07:01:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625468480000|2021-07-05 07:01:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625468500000|2021-07-05 07:01:40|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1625468640000|2021-07-05 07:04:00|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|3
1625468710000|2021-07-05 07:05:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1625468760000|2021-07-05 07:06:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625468800000|2021-07-05 07:06:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625468880000|2021-07-05 07:08:00|2962|2956|2961|2955|2962|2956|2961|2955|2
1625468930000|2021-07-05 07:08:50|2959.9|2953.9|2960.5|2954.5|2960.5|2954.5|2959.9|2953.9|2
1625468940000|2021-07-05 07:09:00|2960.4|2954.4|2959.6|2953.6|2960.4|2954.4|2959.6|2953.6|4
1625468970000|2021-07-05 07:09:30|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1625469010000|2021-07-05 07:10:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625469020000|2021-07-05 07:10:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625469080000|2021-07-05 07:11:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625469130000|2021-07-05 07:12:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625469320000|2021-07-05 07:15:20|2959.6|2953.6|2959|2953|2959.6|2953.6|2959|2953|2
1625469420000|2021-07-05 07:17:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625469470000|2021-07-05 07:17:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625469490000|2021-07-05 07:18:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1625469660000|2021-07-05 07:21:00|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625469670000|2021-07-05 07:21:10|2962.1|2956.1|2963.1|2957.1|2963.1|2957.1|2962.1|2956.1|2
1625469700000|2021-07-05 07:21:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1625469760000|2021-07-05 07:22:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625469880000|2021-07-05 07:24:40|2964.5|2958.5|2966.1|2960.1|2966.1|2960.1|2964.5|2958.5|3
1625469930000|2021-07-05 07:25:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625469990000|2021-07-05 07:26:30|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|2
1625470020000|2021-07-05 07:27:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625470080000|2021-07-05 07:28:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1625470160000|2021-07-05 07:29:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1625470200000|2021-07-05 07:30:00|2963.3|2957.3|2963.9|2957.9|2963.9|2957.9|2963.3|2957.3|3
1625470240000|2021-07-05 07:30:40|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625470260000|2021-07-05 07:31:00|2964.9|2958.9|2966|2960|2966|2960|2964.9|2958.9|2
1625470280000|2021-07-05 07:31:20|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|2
1625470290000|2021-07-05 07:31:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625470470000|2021-07-05 07:34:30|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|3
1625470480000|2021-07-05 07:34:40|2964.4|2958.4|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|2
1625470490000|2021-07-05 07:34:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625470510000|2021-07-05 07:35:10|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625470520000|2021-07-05 07:35:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625470830000|2021-07-05 07:40:30|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1625470940000|2021-07-05 07:42:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625471020000|2021-07-05 07:43:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625471050000|2021-07-05 07:44:10|2963.6|2957.6|2965.3|2959.3|2965.3|2959.3|2963.6|2957.6|2
1625471170000|2021-07-05 07:46:10|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|2
1625471190000|2021-07-05 07:46:30|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625471220000|2021-07-05 07:47:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625471360000|2021-07-05 07:49:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625471380000|2021-07-05 07:49:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625471410000|2021-07-05 07:50:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625471430000|2021-07-05 07:50:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|2
1625471440000|2021-07-05 07:50:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625471450000|2021-07-05 07:50:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625471620000|2021-07-05 07:53:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625471830000|2021-07-05 07:57:10|2966.8|2960.8|2965.6|2959.6|2966.8|2960.8|2965.6|2959.6|2
1625471850000|2021-07-05 07:57:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625471900000|2021-07-05 07:58:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625471930000|2021-07-05 07:58:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625472000000|2021-07-05 08:00:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625472050000|2021-07-05 08:00:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625472130000|2021-07-05 08:02:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625472180000|2021-07-05 08:03:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625472200000|2021-07-05 08:03:20|2968|2962|2970|2964|2970|2964|2968|2962|2
1625472220000|2021-07-05 08:03:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625472230000|2021-07-05 08:03:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625472270000|2021-07-05 08:04:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625472310000|2021-07-05 08:05:10|2970.3|2964.3|2971.8|2965.8|2971.8|2965.8|2970.3|2964.3|3
1625472340000|2021-07-05 08:05:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1625472350000|2021-07-05 08:05:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|3
1625472430000|2021-07-05 08:07:10|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2971.1|2965.1|2
1625472460000|2021-07-05 08:07:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1625472680000|2021-07-05 08:11:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625472690000|2021-07-05 08:11:30|2970.6|2964.6|2969.6|2963.6|2970.6|2964.6|2969.6|2963.6|2
1625472890000|2021-07-05 08:14:50|2969.4|2963.4|2967.3|2961.3|2969.4|2963.4|2967.3|2961.3|2
1625472940000|2021-07-05 08:15:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625473040000|2021-07-05 08:17:20|2965.5|2959.5|2964.3|2958.3|2966.3|2960.3|2964.3|2958.3|4
1625473060000|2021-07-05 08:17:40|2964.1|2958.1|2964|2958|2964.1|2958.1|2964|2958|2
1625473070000|2021-07-05 08:17:50|2963.5|2957.5|2963.9|2957.9|2963.9|2957.9|2963.5|2957.5|2
1625473080000|2021-07-05 08:18:00|2963.6|2957.6|2963.5|2957.5|2963.6|2957.6|2963.5|2957.5|2
1625473210000|2021-07-05 08:20:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1625473220000|2021-07-05 08:20:20|2963.5|2957.5|2963.4|2957.4|2963.5|2957.5|2963.4|2957.4|2
1625473240000|2021-07-05 08:20:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625473260000|2021-07-05 08:21:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1625473440000|2021-07-05 08:24:00|2962.8|2956.8|2963.3|2957.3|2963.5|2957.5|2962.8|2956.8|4
1625473460000|2021-07-05 08:24:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625473540000|2021-07-05 08:25:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625473570000|2021-07-05 08:26:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625473690000|2021-07-05 08:28:10|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|2
1625473700000|2021-07-05 08:28:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625473710000|2021-07-05 08:28:30|2961|2955|2960.6|2954.6|2961|2955|2960.6|2954.6|3
1625473750000|2021-07-05 08:29:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625473770000|2021-07-05 08:29:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625473910000|2021-07-05 08:31:50|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1625473920000|2021-07-05 08:32:00|2963.3|2957.3|2961.5|2955.5|2963.3|2957.3|2961.5|2955.5|3
1625473940000|2021-07-05 08:32:20|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|2
1625473950000|2021-07-05 08:32:30|2962.4|2956.4|2962.3|2956.3|2962.4|2956.4|2962.3|2956.3|2
1625474110000|2021-07-05 08:35:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625474120000|2021-07-05 08:35:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625474130000|2021-07-05 08:35:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625474140000|2021-07-05 08:35:40|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|2
1625474160000|2021-07-05 08:36:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625474170000|2021-07-05 08:36:10|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1625474180000|2021-07-05 08:36:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625474190000|2021-07-05 08:36:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1625474250000|2021-07-05 08:37:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625474260000|2021-07-05 08:37:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625474360000|2021-07-05 08:39:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|2
1625474410000|2021-07-05 08:40:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625474480000|2021-07-05 08:41:20|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1625474540000|2021-07-05 08:42:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625474620000|2021-07-05 08:43:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625474710000|2021-07-05 08:45:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625474730000|2021-07-05 08:45:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1625475060000|2021-07-05 08:51:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625475110000|2021-07-05 08:51:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625475140000|2021-07-05 08:52:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625475150000|2021-07-05 08:52:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625475160000|2021-07-05 08:52:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625475170000|2021-07-05 08:52:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625475180000|2021-07-05 08:53:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625475290000|2021-07-05 08:54:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625475310000|2021-07-05 08:55:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625475420000|2021-07-05 08:57:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625475470000|2021-07-05 08:57:50|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|2
1625475500000|2021-07-05 08:58:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625475560000|2021-07-05 08:59:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625475580000|2021-07-05 08:59:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625475590000|2021-07-05 08:59:50|2961.8|2955.8|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|2
1625475600000|2021-07-05 09:00:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625475670000|2021-07-05 09:01:10|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625475690000|2021-07-05 09:01:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625475700000|2021-07-05 09:01:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625475720000|2021-07-05 09:02:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1625475730000|2021-07-05 09:02:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625475850000|2021-07-05 09:04:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1625475940000|2021-07-05 09:05:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625476080000|2021-07-05 09:08:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625476140000|2021-07-05 09:09:00|2961.3|2955.3|2962.1|2956.1|2962.1|2956.1|2961.3|2955.3|2
1625476150000|2021-07-05 09:09:10|2962.4|2956.4|2963.5|2957.5|2963.5|2957.5|2962.4|2956.4|5
1625476170000|2021-07-05 09:09:30|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|3
1625476180000|2021-07-05 09:09:40|2963.5|2957.5|2964.6|2958.6|2964.6|2958.6|2963.5|2957.5|3
1625476210000|2021-07-05 09:10:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625476350000|2021-07-05 09:12:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1625476380000|2021-07-05 09:13:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625476410000|2021-07-05 09:13:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625476420000|2021-07-05 09:13:40|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1625476460000|2021-07-05 09:14:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625476570000|2021-07-05 09:16:10|2965.4|2959.4|2966.5|2960.5|2966.5|2960.5|2965.4|2959.4|2
1625476580000|2021-07-05 09:16:20|2966.6|2960.6|2967.6|2961.6|2967.9|2961.9|2966.6|2960.6|4
1625476590000|2021-07-05 09:16:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625476610000|2021-07-05 09:16:50|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966|2960|7
1625476660000|2021-07-05 09:17:40|2966.6|2960.6|2966.9|2960.9|2966.9|2960.9|2966.6|2960.6|2
1625476690000|2021-07-05 09:18:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1625476720000|2021-07-05 09:18:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625476960000|2021-07-05 09:22:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625477010000|2021-07-05 09:23:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625477220000|2021-07-05 09:27:00|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625477260000|2021-07-05 09:27:40|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.5|2960.5|2
1625477370000|2021-07-05 09:29:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1625477400000|2021-07-05 09:30:00|2966.5|2960.5|2965.9|2959.9|2966.5|2960.5|2965.9|2959.9|2
1625477410000|2021-07-05 09:30:10|2966.3|2960.3|2965.9|2959.9|2966.3|2960.3|2965.9|2959.9|2
1625477420000|2021-07-05 09:30:20|2966.3|2960.3|2965.9|2959.9|2966.3|2960.3|2965.9|2959.9|2
1625477470000|2021-07-05 09:31:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625477630000|2021-07-05 09:33:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625477640000|2021-07-05 09:34:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1625477650000|2021-07-05 09:34:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625477920000|2021-07-05 09:38:40|2964.1|2958.1|2962.1|2956.1|2964.1|2958.1|2962.1|2956.1|2
1625477930000|2021-07-05 09:38:50|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625477940000|2021-07-05 09:39:00|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625477990000|2021-07-05 09:39:50|2962|2956|2961.4|2955.4|2962|2956|2961.4|2955.4|2
1625478000000|2021-07-05 09:40:00|2961.1|2955.1|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1625478090000|2021-07-05 09:41:30|2962|2956|2962.1|2956.1|2962.1|2956.1|2962|2956|2
1625478100000|2021-07-05 09:41:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1625478120000|2021-07-05 09:42:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625478170000|2021-07-05 09:42:50|2963|2957|2963.4|2957.4|2963.4|2957.4|2963|2957|2
1625478220000|2021-07-05 09:43:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625478230000|2021-07-05 09:43:50|2962.9|2956.9|2963|2957|2963|2957|2962.9|2956.9|2
1625478280000|2021-07-05 09:44:40|2963.1|2957.1|2963.3|2957.3|2963.3|2957.3|2963.1|2957.1|2
1625478290000|2021-07-05 09:44:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625478380000|2021-07-05 09:46:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1625478490000|2021-07-05 09:48:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625478500000|2021-07-05 09:48:20|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1625478510000|2021-07-05 09:48:30|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1625478520000|2021-07-05 09:48:40|2963.8|2957.8|2963.9|2957.9|2963.9|2957.9|2963.8|2957.8|2
1625478540000|2021-07-05 09:49:00|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1625478560000|2021-07-05 09:49:20|2965.4|2959.4|2965.5|2959.5|2965.5|2959.5|2965.4|2959.4|2
1625478590000|2021-07-05 09:49:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625478600000|2021-07-05 09:50:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625478610000|2021-07-05 09:50:10|2966|2960|2966.1|2960.1|2966.1|2960.1|2966|2960|2
1625478660000|2021-07-05 09:51:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1625478680000|2021-07-05 09:51:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625478710000|2021-07-05 09:51:50|2966.3|2960.3|2966.6|2960.6|2966.6|2960.6|2966.3|2960.3|2
1625478720000|2021-07-05 09:52:00|2966.9|2960.9|2966.8|2960.8|2966.9|2960.9|2966.8|2960.8|2
1625478740000|2021-07-05 09:52:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625478760000|2021-07-05 09:52:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625478770000|2021-07-05 09:52:50|2967|2961|2967.1|2961.1|2967.4|2961.4|2967|2961|3
1625478870000|2021-07-05 09:54:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625479010000|2021-07-05 09:56:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625479020000|2021-07-05 09:57:00|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625479050000|2021-07-05 09:57:30|2967.1|2961.1|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|2
1625479070000|2021-07-05 09:57:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1625479120000|2021-07-05 09:58:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625479140000|2021-07-05 09:59:00|2966|2960|2966.4|2960.4|2966.4|2960.4|2966|2960|3
1625479200000|2021-07-05 10:00:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625479240000|2021-07-05 10:00:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625479600000|2021-07-05 10:06:40|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625479620000|2021-07-05 10:07:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625479630000|2021-07-05 10:07:10|2968.9|2962.9|2969.4|2963.4|2969.4|2963.4|2968.9|2962.9|3
1625479660000|2021-07-05 10:07:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625479720000|2021-07-05 10:08:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1625479830000|2021-07-05 10:10:30|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625479880000|2021-07-05 10:11:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1625479920000|2021-07-05 10:12:00|2968.8|2962.8|2966.4|2960.4|2968.8|2962.8|2966.4|2960.4|2
1625480030000|2021-07-05 10:13:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625480120000|2021-07-05 10:15:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625480650000|2021-07-05 10:24:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1625480690000|2021-07-05 10:24:50|2965.9|2959.9|2967|2961|2967|2961|2965.9|2959.9|2
1625480750000|2021-07-05 10:25:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625480800000|2021-07-05 10:26:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625480820000|2021-07-05 10:27:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625480860000|2021-07-05 10:27:40|2967|2961|2963.9|2957.9|2967|2961|2963.9|2957.9|4
1625480870000|2021-07-05 10:27:50|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625480930000|2021-07-05 10:28:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625480950000|2021-07-05 10:29:10|2963.3|2957.3|2963.1|2957.1|2963.3|2957.3|2963.1|2957.1|2
1625481000000|2021-07-05 10:30:00|2962.9|2956.9|2962.5|2956.5|2962.9|2956.9|2962.5|2956.5|3
1625481020000|2021-07-05 10:30:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625481080000|2021-07-05 10:31:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625481170000|2021-07-05 10:32:50|2963.1|2957.1|2963.4|2957.4|2963.4|2957.4|2963.1|2957.1|2
1625481180000|2021-07-05 10:33:00|2963.1|2957.1|2964.4|2958.4|2964.4|2958.4|2962.8|2956.8|6
1625481190000|2021-07-05 10:33:10|2963.5|2957.5|2965.4|2959.4|2965.4|2959.4|2963.5|2957.5|4
1625481200000|2021-07-05 10:33:20|2965.3|2959.3|2966.5|2960.5|2966.5|2960.5|2965.3|2959.3|2
1625481210000|2021-07-05 10:33:30|2966.3|2960.3|2967.4|2961.4|2967.4|2961.4|2966.3|2960.3|6
1625481220000|2021-07-05 10:33:40|2967.1|2961.1|2968.3|2962.3|2968.3|2962.3|2967.1|2961.1|2
1625481240000|2021-07-05 10:34:00|2967.8|2961.8|2968.9|2962.9|2968.9|2962.9|2967.8|2961.8|2
1625481250000|2021-07-05 10:34:10|2968.4|2962.4|2967.9|2961.9|2968.4|2962.4|2967.9|2961.9|3
1625481330000|2021-07-05 10:35:30|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|2
1625481360000|2021-07-05 10:36:00|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625481410000|2021-07-05 10:36:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625481690000|2021-07-05 10:41:30|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625481720000|2021-07-05 10:42:00|2963.8|2957.8|2963.8|2957.8|2964.1|2958.1|2963.8|2957.8|3
1625481730000|2021-07-05 10:42:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625481750000|2021-07-05 10:42:30|2964.3|2958.3|2965.5|2959.5|2965.5|2959.5|2964.3|2958.3|3
1625481840000|2021-07-05 10:44:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625481850000|2021-07-05 10:44:10|2964.6|2958.6|2964.3|2958.3|2964.6|2958.6|2964.3|2958.3|2
1625481870000|2021-07-05 10:44:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625481920000|2021-07-05 10:45:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1625481940000|2021-07-05 10:45:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625481980000|2021-07-05 10:46:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625482000000|2021-07-05 10:46:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625482050000|2021-07-05 10:47:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625482070000|2021-07-05 10:47:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625482080000|2021-07-05 10:48:00|2964.8|2958.8|2964.9|2958.9|2965.1|2959.1|2964.8|2958.8|3
1625482090000|2021-07-05 10:48:10|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|6
1625482110000|2021-07-05 10:48:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625482140000|2021-07-05 10:49:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1625482150000|2021-07-05 10:49:10|2965.3|2959.3|2963.9|2957.9|2965.3|2959.3|2963.9|2957.9|2
1625482170000|2021-07-05 10:49:30|2963|2957|2963.1|2957.1|2963.1|2957.1|2963|2957|2
1625482190000|2021-07-05 10:49:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625482210000|2021-07-05 10:50:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625482220000|2021-07-05 10:50:20|2962.5|2956.5|2963.4|2957.4|2963.4|2957.4|2962.5|2956.5|3
1625482230000|2021-07-05 10:50:30|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625482250000|2021-07-05 10:50:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625482290000|2021-07-05 10:51:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625482340000|2021-07-05 10:52:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625482360000|2021-07-05 10:52:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625482370000|2021-07-05 10:52:50|2961.9|2955.9|2962|2956|2962|2956|2961.9|2955.9|2
1625482420000|2021-07-05 10:53:40|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625482430000|2021-07-05 10:53:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625482500000|2021-07-05 10:55:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625482580000|2021-07-05 10:56:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1625482590000|2021-07-05 10:56:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1625482610000|2021-07-05 10:56:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1625482620000|2021-07-05 10:57:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625482650000|2021-07-05 10:57:30|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1625482700000|2021-07-05 10:58:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1625482720000|2021-07-05 10:58:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625482730000|2021-07-05 10:58:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625482750000|2021-07-05 10:59:10|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1625482770000|2021-07-05 10:59:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625482790000|2021-07-05 10:59:50|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1625482930000|2021-07-05 11:02:10|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1625482990000|2021-07-05 11:03:10|2958|2952|2957.9|2951.9|2958|2952|2957.9|2951.9|2
1625483010000|2021-07-05 11:03:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1625483020000|2021-07-05 11:03:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1625483060000|2021-07-05 11:04:20|2958.3|2952.3|2957.9|2951.9|2958.3|2952.3|2957.9|2951.9|3
1625483160000|2021-07-05 11:06:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1625483220000|2021-07-05 11:07:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625483230000|2021-07-05 11:07:10|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1625483270000|2021-07-05 11:07:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625483730000|2021-07-05 11:15:30|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1625483750000|2021-07-05 11:15:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625483800000|2021-07-05 11:16:40|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1625484120000|2021-07-05 11:22:00|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1625484500000|2021-07-05 11:28:20|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1625484540000|2021-07-05 11:29:00|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|2
1625484560000|2021-07-05 11:29:20|2956.1|2950.1|2956|2950|2956.1|2950.1|2956|2950|2
1625484640000|2021-07-05 11:30:40|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|2
1625484680000|2021-07-05 11:31:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1625484820000|2021-07-05 11:33:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625484840000|2021-07-05 11:34:00|2958.1|2952.1|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1625484850000|2021-07-05 11:34:10|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.6|2952.6|4
1625484860000|2021-07-05 11:34:20|2960.3|2954.3|2959.8|2953.8|2960.4|2954.4|2959.4|2953.4|5
1625484900000|2021-07-05 11:35:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1625485000000|2021-07-05 11:36:40|2959.4|2953.4|2958.8|2952.8|2959.4|2953.4|2958.8|2952.8|2
1625485120000|2021-07-05 11:38:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625485130000|2021-07-05 11:38:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2956.8|2950.8|5
1625485170000|2021-07-05 11:39:30|2956.8|2950.8|2956.1|2950.1|2956.8|2950.8|2956.1|2950.1|2
1625485230000|2021-07-05 11:40:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1625485250000|2021-07-05 11:40:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|3
1625485270000|2021-07-05 11:41:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625485280000|2021-07-05 11:41:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625485290000|2021-07-05 11:41:30|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1625485330000|2021-07-05 11:42:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625485350000|2021-07-05 11:42:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1625485410000|2021-07-05 11:43:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1625485420000|2021-07-05 11:43:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1625485430000|2021-07-05 11:43:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625485440000|2021-07-05 11:44:00|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1625485550000|2021-07-05 11:45:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625485560000|2021-07-05 11:46:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1625485570000|2021-07-05 11:46:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625485580000|2021-07-05 11:46:20|2956.5|2950.5|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|3
1625485600000|2021-07-05 11:46:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625485610000|2021-07-05 11:46:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1625485620000|2021-07-05 11:47:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1625485650000|2021-07-05 11:47:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625485740000|2021-07-05 11:49:00|2957.6|2951.6|2959.3|2953.3|2959.4|2953.4|2957.6|2951.6|4
1625485770000|2021-07-05 11:49:30|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1625485780000|2021-07-05 11:49:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625485810000|2021-07-05 11:50:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1625485820000|2021-07-05 11:50:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1625485840000|2021-07-05 11:50:40|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|2
1625485870000|2021-07-05 11:51:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625485930000|2021-07-05 11:52:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625485940000|2021-07-05 11:52:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625485970000|2021-07-05 11:52:50|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1625485980000|2021-07-05 11:53:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625485990000|2021-07-05 11:53:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1625486000000|2021-07-05 11:53:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625486020000|2021-07-05 11:53:40|2958|2952|2957.6|2951.6|2958|2952|2957.6|2951.6|2
1625486030000|2021-07-05 11:53:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625486040000|2021-07-05 11:54:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625486050000|2021-07-05 11:54:10|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625486060000|2021-07-05 11:54:20|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|2
1625486070000|2021-07-05 11:54:30|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1625486080000|2021-07-05 11:54:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625486090000|2021-07-05 11:54:50|2956.3|2950.3|2955.9|2949.9|2956.5|2950.5|2955.9|2949.9|3
1625486100000|2021-07-05 11:55:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1625486120000|2021-07-05 11:55:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.4|2950.4|4
1625486130000|2021-07-05 11:55:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625486160000|2021-07-05 11:56:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1625486190000|2021-07-05 11:56:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1625486220000|2021-07-05 11:57:00|2955.3|2949.3|2954.1|2948.1|2955.5|2949.5|2954.1|2948.1|6
1625486240000|2021-07-05 11:57:20|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1625486260000|2021-07-05 11:57:40|2954.1|2948.1|2953.6|2947.6|2954.1|2948.1|2953.6|2947.6|2
1625486270000|2021-07-05 11:57:50|2953.3|2947.3|2953.4|2947.4|2953.4|2947.4|2953.3|2947.3|2
1625486290000|2021-07-05 11:58:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625486320000|2021-07-05 11:58:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1625486330000|2021-07-05 11:58:50|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.4|2947.4|2
1625486360000|2021-07-05 11:59:20|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.6|2947.6|2
1625486370000|2021-07-05 11:59:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625486380000|2021-07-05 11:59:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625486410000|2021-07-05 12:00:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1625486430000|2021-07-05 12:00:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1625486460000|2021-07-05 12:01:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625486520000|2021-07-05 12:02:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625486560000|2021-07-05 12:02:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2953.8|2947.8|5
1625486570000|2021-07-05 12:02:50|2954.1|2948.1|2954|2948|2954.1|2948.1|2954|2948|8
1625486580000|2021-07-05 12:03:00|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|3
1625486590000|2021-07-05 12:03:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1625486610000|2021-07-05 12:03:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625486660000|2021-07-05 12:04:20|2954.8|2948.8|2955.1|2949.1|2955.3|2949.3|2954.8|2948.8|3
1625486670000|2021-07-05 12:04:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1625486680000|2021-07-05 12:04:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625486750000|2021-07-05 12:05:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625486890000|2021-07-05 12:08:10|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1625486900000|2021-07-05 12:08:20|2955.8|2949.8|2955|2949|2956|2950|2955|2949|3
1625486920000|2021-07-05 12:08:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625486940000|2021-07-05 12:09:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625486980000|2021-07-05 12:09:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625487010000|2021-07-05 12:10:10|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1625487040000|2021-07-05 12:10:40|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|2
1625487050000|2021-07-05 12:10:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1625487060000|2021-07-05 12:11:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625487080000|2021-07-05 12:11:20|2955|2949|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1625487090000|2021-07-05 12:11:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625487100000|2021-07-05 12:11:40|2954.8|2948.8|2954.3|2948.3|2955|2949|2954.3|2948.3|5
1625487130000|2021-07-05 12:12:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625487150000|2021-07-05 12:12:30|2954.8|2948.8|2955|2949|2955|2949|2954.4|2948.4|6
1625487160000|2021-07-05 12:12:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625487280000|2021-07-05 12:14:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1625487290000|2021-07-05 12:14:50|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625487300000|2021-07-05 12:15:00|2955|2949|2955|2949|2955|2949|2954.6|2948.6|3
1625487430000|2021-07-05 12:17:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625487440000|2021-07-05 12:17:20|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625487450000|2021-07-05 12:17:30|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625487690000|2021-07-05 12:21:30|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1625487700000|2021-07-05 12:21:40|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1625487710000|2021-07-05 12:21:50|2956.3|2950.3|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|3
1625487730000|2021-07-05 12:22:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625487740000|2021-07-05 12:22:20|2956.8|2950.8|2958.8|2952.8|2958.8|2952.8|2956.8|2950.8|2
1625487750000|2021-07-05 12:22:30|2959|2953|2959.4|2953.4|2959.4|2953.4|2959|2953|2
1625487770000|2021-07-05 12:22:50|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|4
1625487780000|2021-07-05 12:23:00|2959.1|2953.1|2958.9|2952.9|2959.1|2953.1|2958.9|2952.9|2
1625487790000|2021-07-05 12:23:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625487810000|2021-07-05 12:23:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625487820000|2021-07-05 12:23:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625487890000|2021-07-05 12:24:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1625487940000|2021-07-05 12:25:40|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625488060000|2021-07-05 12:27:40|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|3
1625488110000|2021-07-05 12:28:30|2961.3|2955.3|2961.4|2955.4|2961.9|2955.9|2961.3|2955.3|3
1625488140000|2021-07-05 12:29:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625488200000|2021-07-05 12:30:00|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961.1|2955.1|3
1625488220000|2021-07-05 12:30:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625488260000|2021-07-05 12:31:00|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1625488270000|2021-07-05 12:31:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625488280000|2021-07-05 12:31:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625488290000|2021-07-05 12:31:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625488310000|2021-07-05 12:31:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625488320000|2021-07-05 12:32:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625488350000|2021-07-05 12:32:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625488390000|2021-07-05 12:33:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625488400000|2021-07-05 12:33:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625488410000|2021-07-05 12:33:30|2960.8|2954.8|2959.9|2953.9|2960.8|2954.8|2959.9|2953.9|2
1625488430000|2021-07-05 12:33:50|2959.6|2953.6|2959|2953|2959.6|2953.6|2959|2953|2
1625488450000|2021-07-05 12:34:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625488460000|2021-07-05 12:34:20|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1625488520000|2021-07-05 12:35:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625488560000|2021-07-05 12:36:00|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1625488570000|2021-07-05 12:36:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1625488590000|2021-07-05 12:36:30|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625488610000|2021-07-05 12:36:50|2960.1|2954.1|2959.6|2953.6|2960.1|2954.1|2959.6|2953.6|2
1625488630000|2021-07-05 12:37:10|2959.5|2953.5|2960.1|2954.1|2960.1|2954.1|2959.5|2953.5|3
1625488660000|2021-07-05 12:37:40|2960.4|2954.4|2960.3|2954.3|2960.4|2954.4|2960.3|2954.3|2
1625488670000|2021-07-05 12:37:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|2
1625488710000|2021-07-05 12:38:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1625488730000|2021-07-05 12:38:50|2960.9|2954.9|2961.5|2955.5|2961.5|2955.5|2960.9|2954.9|2
1625488750000|2021-07-05 12:39:10|2961.9|2955.9|2962.9|2956.9|2962.9|2956.9|2961.9|2955.9|2
1625488780000|2021-07-05 12:39:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625488800000|2021-07-05 12:40:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625488820000|2021-07-05 12:40:20|2962.6|2956.6|2962.1|2956.1|2962.6|2956.6|2962.1|2956.1|2
1625488840000|2021-07-05 12:40:40|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.9|2955.9|2
1625488870000|2021-07-05 12:41:10|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|3
1625488930000|2021-07-05 12:42:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625488980000|2021-07-05 12:43:00|2961.5|2955.5|2960.9|2954.9|2961.5|2955.5|2960.9|2954.9|2
1625488990000|2021-07-05 12:43:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625489010000|2021-07-05 12:43:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625489060000|2021-07-05 12:44:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625489080000|2021-07-05 12:44:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625489480000|2021-07-05 12:51:20|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625489490000|2021-07-05 12:51:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625489500000|2021-07-05 12:51:40|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1625489550000|2021-07-05 12:52:30|2958.4|2952.4|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|2
1625489570000|2021-07-05 12:52:50|2958.8|2952.8|2959.6|2953.6|2959.6|2953.6|2958.8|2952.8|3
1625489580000|2021-07-05 12:53:00|2959.4|2953.4|2958.9|2952.9|2959.4|2953.4|2958.9|2952.9|3
1625489700000|2021-07-05 12:55:00|2959|2953|2959.1|2953.1|2959.1|2953.1|2959|2953|2
1625489760000|2021-07-05 12:56:00|2958.9|2952.9|2958|2952|2958.9|2952.9|2958|2952|2
1625489780000|2021-07-05 12:56:20|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|2
1625489810000|2021-07-05 12:56:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1625489880000|2021-07-05 12:58:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625489910000|2021-07-05 12:58:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625489920000|2021-07-05 12:58:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1625489940000|2021-07-05 12:59:00|2957.8|2951.8|2956.8|2950.8|2957.8|2951.8|2956.8|2950.8|3
1625490000000|2021-07-05 13:00:00|2956.5|2950.5|2958.3|2952.3|2959.5|2953.5|2956.5|2950.5|11
1625490010000|2021-07-05 13:00:10|2958.5|2952.5|2960|2954|2960.3|2954.3|2958.5|2952.5|9
1625490020000|2021-07-05 13:00:20|2960.3|2954.3|2961.8|2955.8|2962|2956|2960.3|2954.3|8
1625490030000|2021-07-05 13:00:30|2962.6|2956.6|2961.9|2955.9|2963.8|2957.8|2961.8|2955.8|9
1625490040000|2021-07-05 13:00:40|2961.8|2955.8|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|4
1625490050000|2021-07-05 13:00:50|2961|2955|2961|2955|2962.8|2956.8|2961|2955|10
1625490060000|2021-07-05 13:01:00|2961.4|2955.4|2960.4|2954.4|2961.4|2955.4|2959.6|2953.6|5
1625490070000|2021-07-05 13:01:10|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.8|2953.8|7
1625490080000|2021-07-05 13:01:20|2960.1|2954.1|2960.3|2954.3|2960.3|2954.3|2960|2954|4
1625490090000|2021-07-05 13:01:30|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625490100000|2021-07-05 13:01:40|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.6|2953.6|3
1625490110000|2021-07-05 13:01:50|2960|2954|2959.9|2953.9|2960|2954|2959.9|2953.9|2
1625490120000|2021-07-05 13:02:00|2959.6|2953.6|2957.8|2951.8|2959.6|2953.6|2957.8|2951.8|5
1625490130000|2021-07-05 13:02:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625490140000|2021-07-05 13:02:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1625490160000|2021-07-05 13:02:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625490170000|2021-07-05 13:02:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625490180000|2021-07-05 13:03:00|2958|2952|2958.9|2952.9|2959|2953|2958|2952|7
1625490190000|2021-07-05 13:03:10|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|4
1625490210000|2021-07-05 13:03:30|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|4
1625490220000|2021-07-05 13:03:40|2957.5|2951.5|2957.6|2951.6|2957.6|2951.6|2957|2951|7
1625490230000|2021-07-05 13:03:50|2957.3|2951.3|2957.1|2951.1|2957.6|2951.6|2956.9|2950.9|8
1625490240000|2021-07-05 13:04:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|7
1625490250000|2021-07-05 13:04:10|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|7
1625490260000|2021-07-05 13:04:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625490290000|2021-07-05 13:04:50|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1625490300000|2021-07-05 13:05:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956|2950|7
1625490310000|2021-07-05 13:05:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1625490320000|2021-07-05 13:05:20|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956|2950|5
1625490330000|2021-07-05 13:05:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625490340000|2021-07-05 13:05:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625490350000|2021-07-05 13:05:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1625490360000|2021-07-05 13:06:00|2957.9|2951.9|2958.6|2952.6|2958.6|2952.6|2957.8|2951.8|4
1625490370000|2021-07-05 13:06:10|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.6|2952.6|4
1625490380000|2021-07-05 13:06:20|2959.4|2953.4|2959.8|2953.8|2959.8|2953.8|2959.4|2953.4|2
1625490390000|2021-07-05 13:06:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1625490400000|2021-07-05 13:06:40|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1625490410000|2021-07-05 13:06:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625490420000|2021-07-05 13:07:00|2959.8|2953.8|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|3
1625490430000|2021-07-05 13:07:10|2959|2953|2958.9|2952.9|2959|2953|2958.8|2952.8|3
1625490440000|2021-07-05 13:07:20|2958.5|2952.5|2957.3|2951.3|2958.5|2952.5|2957.3|2951.3|5
1625490450000|2021-07-05 13:07:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625490470000|2021-07-05 13:07:50|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1625490480000|2021-07-05 13:08:00|2958.8|2952.8|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|2
1625490490000|2021-07-05 13:08:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625490500000|2021-07-05 13:08:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625490510000|2021-07-05 13:08:30|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.6|2953.6|5
1625490520000|2021-07-05 13:08:40|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1625490530000|2021-07-05 13:08:50|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625490540000|2021-07-05 13:09:00|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1625490550000|2021-07-05 13:09:10|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625490560000|2021-07-05 13:09:20|2961.3|2955.3|2961.9|2955.9|2961.9|2955.9|2961.3|2955.3|4
1625490570000|2021-07-05 13:09:30|2962|2956|2962.4|2956.4|2962.4|2956.4|2962|2956|3
1625490580000|2021-07-05 13:09:40|2962.8|2956.8|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1625490590000|2021-07-05 13:09:50|2962.8|2956.8|2963.9|2957.9|2963.9|2957.9|2962.8|2956.8|7
1625490600000|2021-07-05 13:10:00|2964.3|2958.3|2963.6|2957.6|2964.3|2958.3|2963.6|2957.6|2
1625490610000|2021-07-05 13:10:10|2963.1|2957.1|2962.6|2956.6|2963.6|2957.6|2962.6|2956.6|4
1625490620000|2021-07-05 13:10:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625490630000|2021-07-05 13:10:30|2962.1|2956.1|2961|2955|2962.1|2956.1|2961|2955|10
1625490640000|2021-07-05 13:10:40|2960.8|2954.8|2960|2954|2960.8|2954.8|2959.8|2953.8|4
1625490650000|2021-07-05 13:10:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625490670000|2021-07-05 13:11:10|2960.8|2954.8|2962|2956|2962.3|2956.3|2960.8|2954.8|8
1625490680000|2021-07-05 13:11:20|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962|2956|4
1625490700000|2021-07-05 13:11:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625490740000|2021-07-05 13:12:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625490750000|2021-07-05 13:12:30|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1625490760000|2021-07-05 13:12:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625490780000|2021-07-05 13:13:00|2963.5|2957.5|2964.3|2958.3|2964.6|2958.6|2963.5|2957.5|8
1625490790000|2021-07-05 13:13:10|2963.9|2957.9|2964|2958|2964|2958|2963.3|2957.3|6
1625490800000|2021-07-05 13:13:20|2964.1|2958.1|2964.6|2958.6|2964.8|2958.8|2964.1|2958.1|9
1625490810000|2021-07-05 13:13:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1625490820000|2021-07-05 13:13:40|2964.8|2958.8|2964.9|2958.9|2964.9|2958.9|2964.8|2958.8|2
1625490840000|2021-07-05 13:14:00|2964.8|2958.8|2964.5|2958.5|2964.9|2958.9|2964.5|2958.5|5
1625490850000|2021-07-05 13:14:10|2964.8|2958.8|2963.5|2957.5|2964.9|2958.9|2963.5|2957.5|5
1625490860000|2021-07-05 13:14:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1625490870000|2021-07-05 13:14:30|2962.9|2956.9|2962.5|2956.5|2963.9|2957.9|2962.5|2956.5|5
1625490880000|2021-07-05 13:14:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625490890000|2021-07-05 13:14:50|2962.9|2956.9|2963.8|2957.8|2963.8|2957.8|2962.9|2956.9|3
1625490900000|2021-07-05 13:15:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1625490910000|2021-07-05 13:15:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|4
1625490920000|2021-07-05 13:15:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625490940000|2021-07-05 13:15:40|2963|2957|2963.8|2957.8|2963.9|2957.9|2963|2957|4
1625490950000|2021-07-05 13:15:50|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1625490970000|2021-07-05 13:16:10|2963.6|2957.6|2965.6|2959.6|2965.6|2959.6|2963.5|2957.5|9
1625490980000|2021-07-05 13:16:20|2965.9|2959.9|2964.3|2958.3|2965.9|2959.9|2964|2958|5
1625490990000|2021-07-05 13:16:30|2964|2958|2964|2958|2964.3|2958.3|2963.8|2957.8|5
1625491000000|2021-07-05 13:16:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625491040000|2021-07-05 13:17:20|2964.4|2958.4|2963.3|2957.3|2964.4|2958.4|2963.3|2957.3|8
1625491060000|2021-07-05 13:17:40|2963|2957|2963.3|2957.3|2963.6|2957.6|2962.8|2956.8|17
1625491070000|2021-07-05 13:17:50|2963.6|2957.6|2962.8|2956.8|2963.6|2957.6|2962.8|2956.8|28
1625491080000|2021-07-05 13:18:00|2963.4|2957.4|2963.4|2957.4|2963.9|2957.9|2963.4|2957.4|5
1625491100000|2021-07-05 13:18:20|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|21
1625491110000|2021-07-05 13:18:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625491130000|2021-07-05 13:18:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1625491140000|2021-07-05 13:19:00|2961|2955|2962|2956|2962|2956|2961|2955|16
1625491150000|2021-07-05 13:19:10|2961.5|2955.5|2961.6|2955.6|2961.9|2955.9|2961.5|2955.5|4
1625491160000|2021-07-05 13:19:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625491170000|2021-07-05 13:19:30|2961.6|2955.6|2962|2956|2962|2956|2961.5|2955.5|6
1625491180000|2021-07-05 13:19:40|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1625491200000|2021-07-05 13:20:00|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1625491210000|2021-07-05 13:20:10|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1625491220000|2021-07-05 13:20:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1625491240000|2021-07-05 13:20:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625491270000|2021-07-05 13:21:10|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|3
1625491290000|2021-07-05 13:21:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625491300000|2021-07-05 13:21:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625491310000|2021-07-05 13:21:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1625491360000|2021-07-05 13:22:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625491370000|2021-07-05 13:22:50|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|3
1625491390000|2021-07-05 13:23:10|2960.6|2954.6|2961.4|2955.4|2961.4|2955.4|2960.6|2954.6|4
1625491410000|2021-07-05 13:23:30|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961.3|2955.3|2
1625491420000|2021-07-05 13:23:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625491430000|2021-07-05 13:23:50|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|2
1625491450000|2021-07-05 13:24:10|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1625491470000|2021-07-05 13:24:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625491480000|2021-07-05 13:24:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625491490000|2021-07-05 13:24:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625491510000|2021-07-05 13:25:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625491520000|2021-07-05 13:25:20|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|2
1625491530000|2021-07-05 13:25:30|2958.9|2952.9|2958.5|2952.5|2959|2953|2958.3|2952.3|8
1625491540000|2021-07-05 13:25:40|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2957.8|2951.8|7
1625491550000|2021-07-05 13:25:50|2958|2952|2958|2952|2958|2952|2957.5|2951.5|3
1625491570000|2021-07-05 13:26:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1625491610000|2021-07-05 13:26:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625491620000|2021-07-05 13:27:00|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1625491640000|2021-07-05 13:27:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1625491650000|2021-07-05 13:27:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1625491660000|2021-07-05 13:27:40|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1625491680000|2021-07-05 13:28:00|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1625491690000|2021-07-05 13:28:10|2959.3|2953.3|2958.6|2952.6|2959.5|2953.5|2958.6|2952.6|4
1625491700000|2021-07-05 13:28:20|2958.5|2952.5|2958.6|2952.6|2958.6|2952.6|2958|2952|4
1625491740000|2021-07-05 13:29:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625491780000|2021-07-05 13:29:40|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1625491790000|2021-07-05 13:29:50|2959.8|2953.8|2960.1|2954.1|2960.1|2954.1|2959.8|2953.8|2
1625491800000|2021-07-05 13:30:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625491830000|2021-07-05 13:30:30|2959|2953|2959.4|2953.4|2959.4|2953.4|2959|2953|3
1625491840000|2021-07-05 13:30:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625491860000|2021-07-05 13:31:00|2960|2954|2961|2955|2961|2955|2960|2954|3
1625491870000|2021-07-05 13:31:10|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|3
1625491880000|2021-07-05 13:31:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|5
1625491890000|2021-07-05 13:31:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625491900000|2021-07-05 13:31:40|2961.5|2955.5|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|3
1625491910000|2021-07-05 13:31:50|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1625491920000|2021-07-05 13:32:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625491960000|2021-07-05 13:32:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625491970000|2021-07-05 13:32:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625491980000|2021-07-05 13:33:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625492000000|2021-07-05 13:33:20|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.5|2954.5|5
1625492010000|2021-07-05 13:33:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625492020000|2021-07-05 13:33:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625492040000|2021-07-05 13:34:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625492050000|2021-07-05 13:34:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625492060000|2021-07-05 13:34:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625492080000|2021-07-05 13:34:40|2960.8|2954.8|2959.5|2953.5|2960.8|2954.8|2959.5|2953.5|4
1625492090000|2021-07-05 13:34:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1625492110000|2021-07-05 13:35:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1625492160000|2021-07-05 13:36:00|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1625492170000|2021-07-05 13:36:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625492190000|2021-07-05 13:36:30|2959|2953|2959.4|2953.4|2959.4|2953.4|2958.8|2952.8|4
1625492200000|2021-07-05 13:36:40|2959.5|2953.5|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|4
1625492220000|2021-07-05 13:37:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1625492240000|2021-07-05 13:37:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625492250000|2021-07-05 13:37:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625492260000|2021-07-05 13:37:40|2959.9|2953.9|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|7
1625492320000|2021-07-05 13:38:40|2960|2954|2959.8|2953.8|2960.4|2954.4|2959.8|2953.8|5
1625492330000|2021-07-05 13:38:50|2960|2954|2960.6|2954.6|2960.6|2954.6|2960|2954|6
1625492410000|2021-07-05 13:40:10|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1625492420000|2021-07-05 13:40:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|5
1625492450000|2021-07-05 13:40:50|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.5|2952.5|5
1625492460000|2021-07-05 13:41:00|2958.8|2952.8|2959.9|2953.9|2959.9|2953.9|2958.8|2952.8|6
1625492470000|2021-07-05 13:41:10|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1625492510000|2021-07-05 13:41:50|2960.5|2954.5|2960.4|2954.4|2960.9|2954.9|2960.4|2954.4|5
1625492520000|2021-07-05 13:42:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.5|2954.5|5
1625492530000|2021-07-05 13:42:10|2960.8|2954.8|2960.9|2954.9|2960.9|2954.9|2960.5|2954.5|10
1625492560000|2021-07-05 13:42:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1625492570000|2021-07-05 13:42:50|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1625492580000|2021-07-05 13:43:00|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|3
1625492590000|2021-07-05 13:43:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625492610000|2021-07-05 13:43:30|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960.8|2954.8|4
1625492620000|2021-07-05 13:43:40|2961.1|2955.1|2961|2955|2961.3|2955.3|2960.8|2954.8|6
1625492630000|2021-07-05 13:43:50|2961.4|2955.4|2961|2955|2961.4|2955.4|2960.8|2954.8|8
1625492640000|2021-07-05 13:44:00|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1625492660000|2021-07-05 13:44:20|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1625492670000|2021-07-05 13:44:30|2962.1|2956.1|2961.6|2955.6|2962.1|2956.1|2961.6|2955.6|2
1625492680000|2021-07-05 13:44:40|2961.9|2955.9|2961.1|2955.1|2961.9|2955.9|2961|2955|6
1625492690000|2021-07-05 13:44:50|2962.1|2956.1|2961.3|2955.3|2962.1|2956.1|2961.3|2955.3|5
1625492700000|2021-07-05 13:45:00|2961.4|2955.4|2961.1|2955.1|2961.4|2955.4|2960.5|2954.5|6
1625492710000|2021-07-05 13:45:10|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.5|2954.5|3
1625492720000|2021-07-05 13:45:20|2960.5|2954.5|2960.9|2954.9|2960.9|2954.9|2960.5|2954.5|3
1625492740000|2021-07-05 13:45:40|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1625492750000|2021-07-05 13:45:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625492760000|2021-07-05 13:46:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625492800000|2021-07-05 13:46:40|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1625492840000|2021-07-05 13:47:20|2960.4|2954.4|2960|2954|2960.4|2954.4|2960|2954|2
1625492850000|2021-07-05 13:47:30|2959.6|2953.6|2959.8|2953.8|2960.1|2954.1|2959.5|2953.5|4
1625492860000|2021-07-05 13:47:40|2959.9|2953.9|2959.1|2953.1|2960.1|2954.1|2959.1|2953.1|6
1625492880000|2021-07-05 13:48:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625492890000|2021-07-05 13:48:10|2958.5|2952.5|2958.9|2952.9|2958.9|2952.9|2958.5|2952.5|3
1625492910000|2021-07-05 13:48:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625492920000|2021-07-05 13:48:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625492930000|2021-07-05 13:48:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1625492950000|2021-07-05 13:49:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625492960000|2021-07-05 13:49:20|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625492980000|2021-07-05 13:49:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625493020000|2021-07-05 13:50:20|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1625493030000|2021-07-05 13:50:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625493080000|2021-07-05 13:51:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625493160000|2021-07-05 13:52:40|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2956.8|2950.8|4
1625493190000|2021-07-05 13:53:10|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1625493200000|2021-07-05 13:53:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625493210000|2021-07-05 13:53:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1625493230000|2021-07-05 13:53:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625493250000|2021-07-05 13:54:10|2956|2950|2955.6|2949.6|2956|2950|2955.6|2949.6|2
1625493260000|2021-07-05 13:54:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955|2949|3
1625493270000|2021-07-05 13:54:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625493300000|2021-07-05 13:55:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1625493320000|2021-07-05 13:55:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625493340000|2021-07-05 13:55:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1625493370000|2021-07-05 13:56:10|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|4
1625493380000|2021-07-05 13:56:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625493390000|2021-07-05 13:56:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625493400000|2021-07-05 13:56:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625493420000|2021-07-05 13:57:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1625493430000|2021-07-05 13:57:10|2954.8|2948.8|2954.3|2948.3|2955.4|2949.4|2954.3|2948.3|5
1625493440000|2021-07-05 13:57:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625493450000|2021-07-05 13:57:30|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1625493460000|2021-07-05 13:57:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625493490000|2021-07-05 13:58:10|2955.6|2949.6|2955.3|2949.3|2955.6|2949.6|2955.3|2949.3|3
1625493520000|2021-07-05 13:58:40|2955.8|2949.8|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|4
1625493530000|2021-07-05 13:58:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1625493540000|2021-07-05 13:59:00|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|2
1625493600000|2021-07-05 14:00:00|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|3
1625493610000|2021-07-05 14:00:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625493620000|2021-07-05 14:00:20|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1625493640000|2021-07-05 14:00:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625493650000|2021-07-05 14:00:50|2957|2951|2956.6|2950.6|2957|2951|2956.6|2950.6|3
1625493660000|2021-07-05 14:01:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625493720000|2021-07-05 14:02:00|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1625493730000|2021-07-05 14:02:10|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|3
1625493790000|2021-07-05 14:03:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1625493800000|2021-07-05 14:03:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1625493810000|2021-07-05 14:03:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625493820000|2021-07-05 14:03:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625493910000|2021-07-05 14:05:10|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1625493920000|2021-07-05 14:05:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1625493940000|2021-07-05 14:05:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625493950000|2021-07-05 14:05:50|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1625493960000|2021-07-05 14:06:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625493980000|2021-07-05 14:06:20|2952.9|2946.9|2953.8|2947.8|2953.8|2947.8|2952.9|2946.9|3
1625494000000|2021-07-05 14:06:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1625494010000|2021-07-05 14:06:50|2953.6|2947.6|2953.8|2947.8|2953.8|2947.8|2953.6|2947.6|2
1625494020000|2021-07-05 14:07:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1625494040000|2021-07-05 14:07:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625494090000|2021-07-05 14:08:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625494100000|2021-07-05 14:08:20|2954|2948|2953.4|2947.4|2954|2948|2953.4|2947.4|3
1625494120000|2021-07-05 14:08:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625494140000|2021-07-05 14:09:00|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625494150000|2021-07-05 14:09:10|2952.9|2946.9|2953|2947|2953.3|2947.3|2952.9|2946.9|4
1625494160000|2021-07-05 14:09:20|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.4|2946.4|4
1625494170000|2021-07-05 14:09:30|2953|2947|2953|2947|2953|2947|2952.5|2946.5|4
1625494180000|2021-07-05 14:09:40|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|8
1625494190000|2021-07-05 14:09:50|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1625494200000|2021-07-05 14:10:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625494210000|2021-07-05 14:10:10|2952.8|2946.8|2952.6|2946.6|2953.3|2947.3|2952.5|2946.5|5
1625494240000|2021-07-05 14:10:40|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1625494250000|2021-07-05 14:10:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|9
1625494260000|2021-07-05 14:11:00|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|6
1625494270000|2021-07-05 14:11:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625494280000|2021-07-05 14:11:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625494290000|2021-07-05 14:11:30|2952.4|2946.4|2950.5|2944.5|2952.4|2946.4|2950.5|2944.5|7
1625494310000|2021-07-05 14:11:50|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625494320000|2021-07-05 14:12:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625494330000|2021-07-05 14:12:10|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625494340000|2021-07-05 14:12:20|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|5
1625494350000|2021-07-05 14:12:30|2948.8|2942.8|2949.4|2943.4|2949.6|2943.6|2948.8|2942.8|6
1625494360000|2021-07-05 14:12:40|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.6|2943.6|2
1625494370000|2021-07-05 14:12:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625494380000|2021-07-05 14:13:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625494390000|2021-07-05 14:13:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625494400000|2021-07-05 14:13:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625494420000|2021-07-05 14:13:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625494430000|2021-07-05 14:13:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625494440000|2021-07-05 14:14:00|2950.1|2944.1|2949.3|2943.3|2950.1|2944.1|2949.3|2943.3|2
1625494450000|2021-07-05 14:14:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625494490000|2021-07-05 14:14:50|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625494500000|2021-07-05 14:15:00|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1625494510000|2021-07-05 14:15:10|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1625494550000|2021-07-05 14:15:50|2949.1|2943.1|2950|2944|2950|2944|2949.1|2943.1|2
1625494570000|2021-07-05 14:16:10|2950.5|2944.5|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|5
1625494580000|2021-07-05 14:16:20|2950.5|2944.5|2950.4|2944.4|2950.5|2944.5|2950.4|2944.4|2
1625494600000|2021-07-05 14:16:40|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1625494620000|2021-07-05 14:17:00|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1625494720000|2021-07-05 14:18:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625494730000|2021-07-05 14:18:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625494770000|2021-07-05 14:19:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625494820000|2021-07-05 14:20:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1625494840000|2021-07-05 14:20:40|2952.8|2946.8|2952.9|2946.9|2952.9|2946.9|2952.4|2946.4|4
1625494850000|2021-07-05 14:20:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1625494860000|2021-07-05 14:21:00|2953.4|2947.4|2954.8|2948.8|2954.8|2948.8|2953.4|2947.4|3
1625494870000|2021-07-05 14:21:10|2954.9|2948.9|2955|2949|2955.3|2949.3|2954.9|2948.9|6
1625494880000|2021-07-05 14:21:20|2955.1|2949.1|2955.6|2949.6|2955.6|2949.6|2955.1|2949.1|3
1625494890000|2021-07-05 14:21:30|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625494920000|2021-07-05 14:22:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625494930000|2021-07-05 14:22:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625494950000|2021-07-05 14:22:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1625494980000|2021-07-05 14:23:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1625494990000|2021-07-05 14:23:10|2954.8|2948.8|2954.6|2948.6|2955|2949|2954.6|2948.6|4
1625495010000|2021-07-05 14:23:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|3
1625495050000|2021-07-05 14:24:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625495100000|2021-07-05 14:25:00|2954.6|2948.6|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|2
1625495110000|2021-07-05 14:25:10|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1625495120000|2021-07-05 14:25:20|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|3
1625495160000|2021-07-05 14:26:00|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|3
1625495220000|2021-07-05 14:27:00|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625495260000|2021-07-05 14:27:40|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625495320000|2021-07-05 14:28:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625495340000|2021-07-05 14:29:00|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1625495350000|2021-07-05 14:29:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625495390000|2021-07-05 14:29:50|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|3
1625495410000|2021-07-05 14:30:10|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|3
1625495430000|2021-07-05 14:30:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1625495450000|2021-07-05 14:30:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1625495470000|2021-07-05 14:31:10|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1625495500000|2021-07-05 14:31:40|2953.3|2947.3|2952.8|2946.8|2953.6|2947.6|2952.8|2946.8|5
1625495510000|2021-07-05 14:31:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625495570000|2021-07-05 14:32:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625495660000|2021-07-05 14:34:20|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625495670000|2021-07-05 14:34:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625495710000|2021-07-05 14:35:10|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625495750000|2021-07-05 14:35:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625495770000|2021-07-05 14:36:10|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1625495780000|2021-07-05 14:36:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625495800000|2021-07-05 14:36:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1625495810000|2021-07-05 14:36:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1625495890000|2021-07-05 14:38:10|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1625495900000|2021-07-05 14:38:20|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|2
1625495910000|2021-07-05 14:38:30|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.5|2945.5|7
1625495920000|2021-07-05 14:38:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625495990000|2021-07-05 14:39:50|2951.4|2945.4|2952|2946|2952|2946|2951.4|2945.4|2
1625496000000|2021-07-05 14:40:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1625496010000|2021-07-05 14:40:10|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1625496050000|2021-07-05 14:40:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625496060000|2021-07-05 14:41:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625496160000|2021-07-05 14:42:40|2952.9|2946.9|2953.1|2947.1|2953.1|2947.1|2952.9|2946.9|2
1625496170000|2021-07-05 14:42:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625496180000|2021-07-05 14:43:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1625496190000|2021-07-05 14:43:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625496230000|2021-07-05 14:43:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625496240000|2021-07-05 14:44:00|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1625496270000|2021-07-05 14:44:30|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625496300000|2021-07-05 14:45:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625496340000|2021-07-05 14:45:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625496350000|2021-07-05 14:45:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625496360000|2021-07-05 14:46:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625496370000|2021-07-05 14:46:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625496440000|2021-07-05 14:47:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1625496460000|2021-07-05 14:47:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1625496480000|2021-07-05 14:48:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625496530000|2021-07-05 14:48:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625496540000|2021-07-05 14:49:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625496580000|2021-07-05 14:49:40|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1625496590000|2021-07-05 14:49:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1625496600000|2021-07-05 14:50:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1625496620000|2021-07-05 14:50:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1625496670000|2021-07-05 14:51:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2954.8|2948.8|3
1625496680000|2021-07-05 14:51:20|2955.8|2949.8|2955.9|2949.9|2956.3|2950.3|2955.8|2949.8|4
1625496690000|2021-07-05 14:51:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1625496700000|2021-07-05 14:51:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1625496710000|2021-07-05 14:51:50|2954.6|2948.6|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|3
1625496720000|2021-07-05 14:52:00|2954.5|2948.5|2954.6|2948.6|2954.6|2948.6|2954.5|2948.5|2
1625496730000|2021-07-05 14:52:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625496770000|2021-07-05 14:52:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1625496780000|2021-07-05 14:53:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625496800000|2021-07-05 14:53:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625496810000|2021-07-05 14:53:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625496830000|2021-07-05 14:53:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1625496850000|2021-07-05 14:54:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1625496860000|2021-07-05 14:54:20|2954.4|2948.4|2953|2947|2954.5|2948.5|2953|2947|7
1625496870000|2021-07-05 14:54:30|2953.3|2947.3|2953.9|2947.9|2953.9|2947.9|2953|2947|6
1625496880000|2021-07-05 14:54:40|2953.5|2947.5|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|4
1625496890000|2021-07-05 14:54:50|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625496910000|2021-07-05 14:55:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1625496920000|2021-07-05 14:55:20|2953.1|2947.1|2953|2947|2953.1|2947.1|2953|2947|2
1625496930000|2021-07-05 14:55:30|2952.5|2946.5|2952.4|2946.4|2952.8|2946.8|2952|2946|6
1625496940000|2021-07-05 14:55:40|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|3
1625496950000|2021-07-05 14:55:50|2953|2947|2953.1|2947.1|2953.1|2947.1|2953|2947|2
1625496960000|2021-07-05 14:56:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625496970000|2021-07-05 14:56:10|2952.3|2946.3|2951|2945|2952.3|2946.3|2951|2945|6
1625496980000|2021-07-05 14:56:20|2950.8|2944.8|2948.6|2942.6|2950.8|2944.8|2948.6|2942.6|5
1625496990000|2021-07-05 14:56:30|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1625497000000|2021-07-05 14:56:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625497010000|2021-07-05 14:56:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2946.9|2940.9|3
1625497020000|2021-07-05 14:57:00|2947.1|2941.1|2948|2942|2948|2942|2947.1|2941.1|4
1625497030000|2021-07-05 14:57:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1625497050000|2021-07-05 14:57:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1625497070000|2021-07-05 14:57:50|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|5
1625497080000|2021-07-05 14:58:00|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2946.9|2940.9|5
1625497100000|2021-07-05 14:58:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625497110000|2021-07-05 14:58:30|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.3|2941.3|7
1625497130000|2021-07-05 14:58:50|2948.3|2942.3|2947.9|2941.9|2948.3|2942.3|2947.9|2941.9|2
1625497140000|2021-07-05 14:59:00|2947.5|2941.5|2947.9|2941.9|2948|2942|2947.5|2941.5|4
1625497160000|2021-07-05 14:59:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625497170000|2021-07-05 14:59:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625497180000|2021-07-05 14:59:40|2947.5|2941.5|2948.1|2942.1|2948.1|2942.1|2947.5|2941.5|2
1625497190000|2021-07-05 14:59:50|2947|2941|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|6
1625497200000|2021-07-05 15:00:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625497210000|2021-07-05 15:00:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625497230000|2021-07-05 15:00:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625497250000|2021-07-05 15:00:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625497260000|2021-07-05 15:01:00|2948.1|2942.1|2948.8|2942.8|2948.8|2942.8|2948.1|2942.1|3
1625497270000|2021-07-05 15:01:10|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1625497300000|2021-07-05 15:01:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625497310000|2021-07-05 15:01:50|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|3
1625497320000|2021-07-05 15:02:00|2951|2945|2950.6|2944.6|2951.3|2945.3|2950.6|2944.6|5
1625497340000|2021-07-05 15:02:20|2950.9|2944.9|2951|2945|2951|2945|2950.9|2944.9|2
1625497350000|2021-07-05 15:02:30|2951.4|2945.4|2952.3|2946.3|2952.5|2946.5|2951.4|2945.4|6
1625497360000|2021-07-05 15:02:40|2952.1|2946.1|2952.6|2946.6|2952.6|2946.6|2952.1|2946.1|2
1625497370000|2021-07-05 15:02:50|2952|2946|2951.4|2945.4|2952|2946|2951.4|2945.4|3
1625497380000|2021-07-05 15:03:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625497390000|2021-07-05 15:03:10|2952.1|2946.1|2952.8|2946.8|2953|2947|2952.1|2946.1|6
1625497400000|2021-07-05 15:03:20|2952.9|2946.9|2953.4|2947.4|2953.4|2947.4|2952.9|2946.9|3
1625497410000|2021-07-05 15:03:30|2953.1|2947.1|2953|2947|2953.3|2947.3|2953|2947|3
1625497420000|2021-07-05 15:03:40|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1625497430000|2021-07-05 15:03:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625497440000|2021-07-05 15:04:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625497450000|2021-07-05 15:04:10|2952.9|2946.9|2952.6|2946.6|2953|2947|2952.6|2946.6|3
1625497460000|2021-07-05 15:04:20|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1625497470000|2021-07-05 15:04:30|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.4|2946.4|2
1625497480000|2021-07-05 15:04:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625497490000|2021-07-05 15:04:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625497520000|2021-07-05 15:05:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1625497530000|2021-07-05 15:05:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1625497540000|2021-07-05 15:05:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625497550000|2021-07-05 15:05:50|2953.6|2947.6|2953.6|2947.6|2954|2948|2953.6|2947.6|5
1625497560000|2021-07-05 15:06:00|2953.4|2947.4|2955.4|2949.4|2955.4|2949.4|2953.4|2947.4|4
1625497570000|2021-07-05 15:06:10|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1625497590000|2021-07-05 15:06:30|2955.6|2949.6|2954.9|2948.9|2955.6|2949.6|2954.9|2948.9|2
1625497620000|2021-07-05 15:07:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625497630000|2021-07-05 15:07:10|2955.9|2949.9|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|5
1625497640000|2021-07-05 15:07:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1625497650000|2021-07-05 15:07:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.6|2949.6|3
1625497680000|2021-07-05 15:08:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625497690000|2021-07-05 15:08:10|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1625497700000|2021-07-05 15:08:20|2956.4|2950.4|2956|2950|2956.6|2950.6|2955.9|2949.9|6
1625497710000|2021-07-05 15:08:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|4
1625497720000|2021-07-05 15:08:40|2956.3|2950.3|2956|2950|2956.5|2950.5|2956|2950|5
1625497740000|2021-07-05 15:09:00|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1625497750000|2021-07-05 15:09:10|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|5
1625497760000|2021-07-05 15:09:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625497910000|2021-07-05 15:11:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1625497940000|2021-07-05 15:12:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625498100000|2021-07-05 15:15:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1625498120000|2021-07-05 15:15:20|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|5
1625498130000|2021-07-05 15:15:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625498140000|2021-07-05 15:15:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625498150000|2021-07-05 15:15:50|2954.1|2948.1|2953.8|2947.8|2954.6|2948.6|2953.5|2947.5|5
1625498160000|2021-07-05 15:16:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625498170000|2021-07-05 15:16:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625498210000|2021-07-05 15:16:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625498220000|2021-07-05 15:17:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625498250000|2021-07-05 15:17:30|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|4
1625498260000|2021-07-05 15:17:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625498290000|2021-07-05 15:18:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625498300000|2021-07-05 15:18:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625498310000|2021-07-05 15:18:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625498340000|2021-07-05 15:19:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1625498370000|2021-07-05 15:19:30|2952.1|2946.1|2952.8|2946.8|2952.8|2946.8|2952.1|2946.1|2
1625498380000|2021-07-05 15:19:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625498410000|2021-07-05 15:20:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625498420000|2021-07-05 15:20:20|2954.3|2948.3|2953.9|2947.9|2954.3|2948.3|2953.9|2947.9|2
1625498440000|2021-07-05 15:20:40|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1625498450000|2021-07-05 15:20:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625498460000|2021-07-05 15:21:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1625498490000|2021-07-05 15:21:30|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1625498540000|2021-07-05 15:22:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625498560000|2021-07-05 15:22:40|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1625498590000|2021-07-05 15:23:10|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625498630000|2021-07-05 15:23:50|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|3
1625498640000|2021-07-05 15:24:00|2950.6|2944.6|2949.6|2943.6|2950.6|2944.6|2949.6|2943.6|4
1625498650000|2021-07-05 15:24:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625498690000|2021-07-05 15:24:50|2949.6|2943.6|2949.4|2943.4|2949.6|2943.6|2949.4|2943.4|2
1625498750000|2021-07-05 15:25:50|2949.3|2943.3|2951.3|2945.3|2951.3|2945.3|2949.3|2943.3|3
1625498770000|2021-07-05 15:26:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625498800000|2021-07-05 15:26:40|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1625498810000|2021-07-05 15:26:50|2950.1|2944.1|2950|2944|2950.8|2944.8|2950|2944|3
1625498840000|2021-07-05 15:27:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625498860000|2021-07-05 15:27:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625498870000|2021-07-05 15:27:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625498880000|2021-07-05 15:28:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625498900000|2021-07-05 15:28:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.4|2943.4|3
1625498920000|2021-07-05 15:28:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625498970000|2021-07-05 15:29:30|2949.9|2943.9|2950.1|2944.1|2950.4|2944.4|2949.9|2943.9|4
1625498980000|2021-07-05 15:29:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|3
1625499010000|2021-07-05 15:30:10|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|3
1625499030000|2021-07-05 15:30:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625499090000|2021-07-05 15:31:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625499100000|2021-07-05 15:31:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625499130000|2021-07-05 15:32:10|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1625499160000|2021-07-05 15:32:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625499200000|2021-07-05 15:33:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625499210000|2021-07-05 15:33:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625499240000|2021-07-05 15:34:00|2949.6|2943.6|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|3
1625499290000|2021-07-05 15:34:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625499470000|2021-07-05 15:37:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625499480000|2021-07-05 15:38:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625499500000|2021-07-05 15:38:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625499510000|2021-07-05 15:38:30|2950|2944|2949.9|2943.9|2950|2944|2949.9|2943.9|2
1625499520000|2021-07-05 15:38:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625499540000|2021-07-05 15:39:00|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1625499550000|2021-07-05 15:39:10|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1625499560000|2021-07-05 15:39:20|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625499680000|2021-07-05 15:41:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625499730000|2021-07-05 15:42:10|2947.1|2941.1|2948.5|2942.5|2948.5|2942.5|2947.1|2941.1|2
1625499740000|2021-07-05 15:42:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625499760000|2021-07-05 15:42:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625499770000|2021-07-05 15:42:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625499780000|2021-07-05 15:43:00|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1625499870000|2021-07-05 15:44:30|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625499880000|2021-07-05 15:44:40|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1625499900000|2021-07-05 15:45:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625499910000|2021-07-05 15:45:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625499940000|2021-07-05 15:45:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625500090000|2021-07-05 15:48:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625500130000|2021-07-05 15:48:50|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|3
1625500140000|2021-07-05 15:49:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1625500150000|2021-07-05 15:49:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625500170000|2021-07-05 15:49:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625500210000|2021-07-05 15:50:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625500280000|2021-07-05 15:51:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625500350000|2021-07-05 15:52:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|6
1625500360000|2021-07-05 15:52:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|10
1625500370000|2021-07-05 15:52:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625500430000|2021-07-05 15:53:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625500460000|2021-07-05 15:54:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625500540000|2021-07-05 15:55:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625500660000|2021-07-05 15:57:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1625500670000|2021-07-05 15:57:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625500720000|2021-07-05 15:58:40|2944.9|2938.9|2945.8|2939.8|2945.8|2939.8|2944.9|2938.9|2
1625500740000|2021-07-05 15:59:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625500750000|2021-07-05 15:59:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625500770000|2021-07-05 15:59:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625500790000|2021-07-05 15:59:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625500800000|2021-07-05 16:00:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625500860000|2021-07-05 16:01:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1625500890000|2021-07-05 16:01:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625500900000|2021-07-05 16:01:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625500930000|2021-07-05 16:02:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625501010000|2021-07-05 16:03:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625501020000|2021-07-05 16:03:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625501120000|2021-07-05 16:05:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625501200000|2021-07-05 16:06:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1625501350000|2021-07-05 16:09:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625501370000|2021-07-05 16:09:30|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.4|2939.4|2
1625501610000|2021-07-05 16:13:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625501660000|2021-07-05 16:14:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625501770000|2021-07-05 16:16:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625501790000|2021-07-05 16:16:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625501800000|2021-07-05 16:16:40|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1625501810000|2021-07-05 16:16:50|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1625501830000|2021-07-05 16:17:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625502020000|2021-07-05 16:20:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625502030000|2021-07-05 16:20:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625502300000|2021-07-05 16:25:00|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625502460000|2021-07-05 16:27:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625502520000|2021-07-05 16:28:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625502550000|2021-07-05 16:29:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625502600000|2021-07-05 16:30:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625502660000|2021-07-05 16:31:00|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625502740000|2021-07-05 16:32:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625502790000|2021-07-05 16:33:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625502890000|2021-07-05 16:34:50|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625502940000|2021-07-05 16:35:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625502990000|2021-07-05 16:36:30|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1625503000000|2021-07-05 16:36:40|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625503060000|2021-07-05 16:37:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625503070000|2021-07-05 16:37:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625503120000|2021-07-05 16:38:40|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1625503130000|2021-07-05 16:38:50|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625503180000|2021-07-05 16:39:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625503200000|2021-07-05 16:40:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625503240000|2021-07-05 16:40:40|2944.6|2938.6|2944.6|2938.6|2944.8|2938.8|2944.6|2938.6|3
1625503290000|2021-07-05 16:41:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625503360000|2021-07-05 16:42:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625503470000|2021-07-05 16:44:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625503480000|2021-07-05 16:44:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625503490000|2021-07-05 16:44:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625503640000|2021-07-05 16:47:20|2946|2940|2945.9|2939.9|2946|2940|2945.9|2939.9|2
1625503690000|2021-07-05 16:48:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625503750000|2021-07-05 16:49:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625503830000|2021-07-05 16:50:30|2946|2940|2946.6|2940.6|2946.6|2940.6|2946|2940|2
1625503840000|2021-07-05 16:50:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625503920000|2021-07-05 16:52:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625503930000|2021-07-05 16:52:10|2946.4|2940.4|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|2
1625503940000|2021-07-05 16:52:20|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625503950000|2021-07-05 16:52:30|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1625503960000|2021-07-05 16:52:40|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1625503970000|2021-07-05 16:52:50|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1625503990000|2021-07-05 16:53:10|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|6
1625504000000|2021-07-05 16:53:20|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|4
1625504010000|2021-07-05 16:53:30|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|6
1625504020000|2021-07-05 16:53:40|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|4
1625504030000|2021-07-05 16:53:50|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1625504040000|2021-07-05 16:54:00|2946.9|2940.9|2947.3|2941.3|2947.8|2941.8|2946.9|2940.9|10
1625504060000|2021-07-05 16:54:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2946.9|2940.9|5
1625504100000|2021-07-05 16:55:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625504180000|2021-07-05 16:56:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625504220000|2021-07-05 16:57:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625504270000|2021-07-05 16:57:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625504340000|2021-07-05 16:59:00|2946.9|2940.9|2946.1|2940.1|2946.9|2940.9|2946.1|2940.1|6
1625529720000|2021-07-06 00:02:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625531350000|2021-07-06 00:29:10|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625532020000|2021-07-06 00:40:20|2955.3|2949.3|2957|2951|2957|2951|2955.3|2949.3|2
1625532950000|2021-07-06 00:55:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1625532960000|2021-07-06 00:56:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625532970000|2021-07-06 00:56:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625533080000|2021-07-06 00:58:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625533120000|2021-07-06 00:58:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1625533200000|2021-07-06 01:00:00|2956.3|2950.3|2953.8|2947.8|2956.3|2950.3|2951.5|2945.5|10
1625533210000|2021-07-06 01:00:10|2953.5|2947.5|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|6
1625533220000|2021-07-06 01:00:20|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1625533230000|2021-07-06 01:00:30|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|4
1625533240000|2021-07-06 01:00:40|2954.8|2948.8|2953.9|2947.9|2954.8|2948.8|2953.9|2947.9|3
1625533250000|2021-07-06 01:00:50|2953.3|2947.3|2952|2946|2953.3|2947.3|2952|2946|3
1625533260000|2021-07-06 01:01:00|2951.8|2945.8|2948.8|2942.8|2951.8|2945.8|2948.8|2942.8|7
1625533270000|2021-07-06 01:01:10|2949|2943|2949.1|2943.1|2949.1|2943.1|2949|2943|2
1625533300000|2021-07-06 01:01:40|2948.4|2942.4|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|2
1625533320000|2021-07-06 01:02:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625533330000|2021-07-06 01:02:10|2949.5|2943.5|2950.4|2944.4|2950.4|2944.4|2949.5|2943.5|3
1625533340000|2021-07-06 01:02:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625533370000|2021-07-06 01:02:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625533380000|2021-07-06 01:03:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625533390000|2021-07-06 01:03:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625533410000|2021-07-06 01:03:30|2950.9|2944.9|2949.8|2943.8|2950.9|2944.9|2949.5|2943.5|3
1625533420000|2021-07-06 01:03:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625533430000|2021-07-06 01:03:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625533460000|2021-07-06 01:04:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625533470000|2021-07-06 01:04:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625533500000|2021-07-06 01:05:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|4
1625533540000|2021-07-06 01:05:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1625533560000|2021-07-06 01:06:00|2948.9|2942.9|2950.8|2944.8|2950.8|2944.8|2948.9|2942.9|5
1625533580000|2021-07-06 01:06:20|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625533590000|2021-07-06 01:06:30|2951.1|2945.1|2952.6|2946.6|2952.6|2946.6|2951.1|2945.1|4
1625533610000|2021-07-06 01:06:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625533620000|2021-07-06 01:07:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625533640000|2021-07-06 01:07:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625533660000|2021-07-06 01:07:40|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1625533690000|2021-07-06 01:08:10|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625533710000|2021-07-06 01:08:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625533730000|2021-07-06 01:08:50|2953.8|2947.8|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|2
1625533750000|2021-07-06 01:09:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625533760000|2021-07-06 01:09:20|2953.4|2947.4|2954.8|2948.8|2954.8|2948.8|2953.4|2947.4|4
1625533770000|2021-07-06 01:09:30|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1625533800000|2021-07-06 01:10:00|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1625533810000|2021-07-06 01:10:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1625533850000|2021-07-06 01:10:50|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1625533880000|2021-07-06 01:11:20|2958.1|2952.1|2959|2953|2959|2953|2958.1|2952.1|2
1625533890000|2021-07-06 01:11:30|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|4
1625533900000|2021-07-06 01:11:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625533950000|2021-07-06 01:12:30|2957.6|2951.6|2956.3|2950.3|2957.6|2951.6|2956.3|2950.3|5
1625533970000|2021-07-06 01:12:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1625533980000|2021-07-06 01:13:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625534000000|2021-07-06 01:13:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1625534020000|2021-07-06 01:13:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625534030000|2021-07-06 01:13:50|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625534040000|2021-07-06 01:14:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625534050000|2021-07-06 01:14:10|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1625534070000|2021-07-06 01:14:30|2955.1|2949.1|2955.9|2949.9|2955.9|2949.9|2955.1|2949.1|4
1625534080000|2021-07-06 01:14:40|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|3
1625534100000|2021-07-06 01:15:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625534110000|2021-07-06 01:15:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625534120000|2021-07-06 01:15:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1625534130000|2021-07-06 01:15:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625534160000|2021-07-06 01:16:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|2
1625534170000|2021-07-06 01:16:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625534180000|2021-07-06 01:16:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625534210000|2021-07-06 01:16:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1625534220000|2021-07-06 01:17:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625534230000|2021-07-06 01:17:10|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1625534240000|2021-07-06 01:17:20|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2950.8|2944.8|6
1625534250000|2021-07-06 01:17:30|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1625534280000|2021-07-06 01:18:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625534330000|2021-07-06 01:18:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625534340000|2021-07-06 01:19:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625534350000|2021-07-06 01:19:10|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1625534360000|2021-07-06 01:19:20|2949.8|2943.8|2948.9|2942.9|2949.8|2943.8|2948.6|2942.6|4
1625534380000|2021-07-06 01:19:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625534400000|2021-07-06 01:20:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625534410000|2021-07-06 01:20:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1625534460000|2021-07-06 01:21:00|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1625534470000|2021-07-06 01:21:10|2948.3|2942.3|2947.9|2941.9|2948.3|2942.3|2947.9|2941.9|2
1625534480000|2021-07-06 01:21:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625534500000|2021-07-06 01:21:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625534570000|2021-07-06 01:22:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2946.8|2940.8|3
1625534580000|2021-07-06 01:23:00|2946.6|2940.6|2946.5|2940.5|2946.6|2940.6|2946.5|2940.5|2
1625534590000|2021-07-06 01:23:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625534600000|2021-07-06 01:23:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625534610000|2021-07-06 01:23:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1625534630000|2021-07-06 01:23:50|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625534650000|2021-07-06 01:24:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625534660000|2021-07-06 01:24:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|5
1625534670000|2021-07-06 01:24:30|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|4
1625534680000|2021-07-06 01:24:40|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1625534690000|2021-07-06 01:24:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625534700000|2021-07-06 01:25:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625534710000|2021-07-06 01:25:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625534720000|2021-07-06 01:25:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1625534740000|2021-07-06 01:25:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948|2942|4
1625534770000|2021-07-06 01:26:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625534780000|2021-07-06 01:26:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625534790000|2021-07-06 01:26:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625534800000|2021-07-06 01:26:40|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|2
1625534810000|2021-07-06 01:26:50|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1625534830000|2021-07-06 01:27:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625534840000|2021-07-06 01:27:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625534850000|2021-07-06 01:27:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625534870000|2021-07-06 01:27:50|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1625534880000|2021-07-06 01:28:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|5
1625534890000|2021-07-06 01:28:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625534900000|2021-07-06 01:28:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1625534910000|2021-07-06 01:28:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625534940000|2021-07-06 01:29:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|5
1625534950000|2021-07-06 01:29:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1625534970000|2021-07-06 01:29:30|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1625534980000|2021-07-06 01:29:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1625534990000|2021-07-06 01:29:50|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1625535020000|2021-07-06 01:30:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625535030000|2021-07-06 01:30:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625535050000|2021-07-06 01:30:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625535060000|2021-07-06 01:31:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625535070000|2021-07-06 01:31:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625535080000|2021-07-06 01:31:20|2950.8|2944.8|2952.5|2946.5|2952.5|2946.5|2950.8|2944.8|9
1625535090000|2021-07-06 01:31:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625535100000|2021-07-06 01:31:40|2952.6|2946.6|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1625535120000|2021-07-06 01:32:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625535130000|2021-07-06 01:32:10|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1625535140000|2021-07-06 01:32:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625535170000|2021-07-06 01:32:50|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1625535190000|2021-07-06 01:33:10|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.4|2946.4|4
1625535200000|2021-07-06 01:33:20|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1625535220000|2021-07-06 01:33:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625535250000|2021-07-06 01:34:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625535260000|2021-07-06 01:34:20|2952.9|2946.9|2953.5|2947.5|2953.5|2947.5|2952.9|2946.9|3
1625535270000|2021-07-06 01:34:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625535280000|2021-07-06 01:34:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625535290000|2021-07-06 01:34:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625535300000|2021-07-06 01:35:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625535310000|2021-07-06 01:35:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625535360000|2021-07-06 01:36:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625535370000|2021-07-06 01:36:10|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1625535380000|2021-07-06 01:36:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|5
1625535390000|2021-07-06 01:36:30|2954.4|2948.4|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1625535420000|2021-07-06 01:37:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1625535470000|2021-07-06 01:37:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625535530000|2021-07-06 01:38:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625535540000|2021-07-06 01:39:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625535600000|2021-07-06 01:40:00|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1625535610000|2021-07-06 01:40:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1625535620000|2021-07-06 01:40:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625535640000|2021-07-06 01:40:40|2952.4|2946.4|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1625535650000|2021-07-06 01:40:50|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1625535660000|2021-07-06 01:41:00|2952.8|2946.8|2952.6|2946.6|2952.8|2946.8|2952.6|2946.6|2
1625535670000|2021-07-06 01:41:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625535690000|2021-07-06 01:41:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625535720000|2021-07-06 01:42:00|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1625535740000|2021-07-06 01:42:20|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625535750000|2021-07-06 01:42:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625535760000|2021-07-06 01:42:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1625535780000|2021-07-06 01:43:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951|2945|4
1625535810000|2021-07-06 01:43:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625535820000|2021-07-06 01:43:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625535850000|2021-07-06 01:44:10|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1625535860000|2021-07-06 01:44:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625535910000|2021-07-06 01:45:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625535930000|2021-07-06 01:45:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625535940000|2021-07-06 01:45:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625535960000|2021-07-06 01:46:00|2952.6|2946.6|2953.8|2947.8|2953.8|2947.8|2952.6|2946.6|4
1625535970000|2021-07-06 01:46:10|2954|2948|2954|2948|2954|2948|2953.9|2947.9|3
1625535980000|2021-07-06 01:46:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1625535990000|2021-07-06 01:46:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|4
1625536000000|2021-07-06 01:46:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1625536010000|2021-07-06 01:46:50|2953.9|2947.9|2953.3|2947.3|2953.9|2947.9|2952.8|2946.8|4
1625536020000|2021-07-06 01:47:00|2953.6|2947.6|2954.8|2948.8|2954.8|2948.8|2953.6|2947.6|6
1625536030000|2021-07-06 01:47:10|2955.1|2949.1|2955|2949|2955.3|2949.3|2955|2949|3
1625536070000|2021-07-06 01:47:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625536130000|2021-07-06 01:48:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1625536170000|2021-07-06 01:49:30|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|4
1625536240000|2021-07-06 01:50:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625536250000|2021-07-06 01:50:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1625536300000|2021-07-06 01:51:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625536310000|2021-07-06 01:51:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1625536350000|2021-07-06 01:52:30|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|4
1625536470000|2021-07-06 01:54:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625536540000|2021-07-06 01:55:40|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1625536550000|2021-07-06 01:55:50|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1625536560000|2021-07-06 01:56:00|2958.3|2952.3|2957.4|2951.4|2958.5|2952.5|2957.4|2951.4|5
1625536580000|2021-07-06 01:56:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625536590000|2021-07-06 01:56:30|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.1|2951.1|3
1625536600000|2021-07-06 01:56:40|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2957.1|2951.1|2
1625536610000|2021-07-06 01:56:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625536620000|2021-07-06 01:57:00|2957.3|2951.3|2957.4|2951.4|2957.5|2951.5|2957.3|2951.3|5
1625536630000|2021-07-06 01:57:10|2957.5|2951.5|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|4
1625536640000|2021-07-06 01:57:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1625536690000|2021-07-06 01:58:10|2957.9|2951.9|2958|2952|2958|2952|2957.9|2951.9|2
1625536700000|2021-07-06 01:58:20|2957.8|2951.8|2958.1|2952.1|2958.1|2952.1|2957.8|2951.8|2
1625536720000|2021-07-06 01:58:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2957.9|2951.9|5
1625536740000|2021-07-06 01:59:00|2958.6|2952.6|2959.5|2953.5|2959.8|2953.8|2958.6|2952.6|5
1625536750000|2021-07-06 01:59:10|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|6
1625536770000|2021-07-06 01:59:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2959.9|2953.9|3
1625536790000|2021-07-06 01:59:50|2960.6|2954.6|2961.8|2955.8|2961.8|2955.8|2960.6|2954.6|2
1625536800000|2021-07-06 02:00:00|2961.3|2955.3|2961.9|2955.9|2963|2957|2961.3|2955.3|9
1625536810000|2021-07-06 02:00:10|2962|2956|2962|2956|2962.5|2956.5|2962|2956|7
1625536820000|2021-07-06 02:00:20|2961.8|2955.8|2961.6|2955.6|2961.8|2955.8|2961.6|2955.6|2
1625536830000|2021-07-06 02:00:30|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|5
1625536840000|2021-07-06 02:00:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625536850000|2021-07-06 02:00:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625536870000|2021-07-06 02:01:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625536880000|2021-07-06 02:01:20|2960.5|2954.5|2960.1|2954.1|2960.5|2954.5|2960.1|2954.1|2
1625536890000|2021-07-06 02:01:30|2959.8|2953.8|2960.1|2954.1|2960.5|2954.5|2959.5|2953.5|9
1625536900000|2021-07-06 02:01:40|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|5
1625536910000|2021-07-06 02:01:50|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|5
1625536920000|2021-07-06 02:02:00|2961.8|2955.8|2962|2956|2962.3|2956.3|2961.8|2955.8|5
1625536930000|2021-07-06 02:02:10|2962.3|2956.3|2962.3|2956.3|2962.4|2956.4|2962.3|2956.3|3
1625536940000|2021-07-06 02:02:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625536950000|2021-07-06 02:02:30|2962.5|2956.5|2963.6|2957.6|2963.8|2957.8|2962.5|2956.5|3
1625536970000|2021-07-06 02:02:50|2963.9|2957.9|2963.6|2957.6|2964|2958|2963.6|2957.6|4
1625536980000|2021-07-06 02:03:00|2963.5|2957.5|2963.6|2957.6|2963.9|2957.9|2963.5|2957.5|3
1625536990000|2021-07-06 02:03:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625537000000|2021-07-06 02:03:20|2963|2957|2963|2957|2963|2957|2962.8|2956.8|3
1625537010000|2021-07-06 02:03:30|2962.6|2956.6|2961.8|2955.8|2962.6|2956.6|2961.8|2955.8|3
1625537020000|2021-07-06 02:03:40|2961.6|2955.6|2961.9|2955.9|2962.3|2956.3|2961.6|2955.6|5
1625537050000|2021-07-06 02:04:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1625537060000|2021-07-06 02:04:20|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|2
1625537070000|2021-07-06 02:04:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625537080000|2021-07-06 02:04:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625537100000|2021-07-06 02:05:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625537110000|2021-07-06 02:05:10|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1625537120000|2021-07-06 02:05:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625537140000|2021-07-06 02:05:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625537150000|2021-07-06 02:05:50|2964.1|2958.1|2963.9|2957.9|2964.3|2958.3|2963.9|2957.9|4
1625537170000|2021-07-06 02:06:10|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625537180000|2021-07-06 02:06:20|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625537190000|2021-07-06 02:06:30|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625537200000|2021-07-06 02:06:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1625537210000|2021-07-06 02:06:50|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1625537220000|2021-07-06 02:07:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625537240000|2021-07-06 02:07:20|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625537250000|2021-07-06 02:07:30|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1625537260000|2021-07-06 02:07:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625537300000|2021-07-06 02:08:20|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1625537340000|2021-07-06 02:09:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625537380000|2021-07-06 02:09:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625537390000|2021-07-06 02:09:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625537410000|2021-07-06 02:10:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625537420000|2021-07-06 02:10:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625537440000|2021-07-06 02:10:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625537480000|2021-07-06 02:11:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625537530000|2021-07-06 02:12:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625537700000|2021-07-06 02:15:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625537730000|2021-07-06 02:15:30|2964.9|2958.9|2964.8|2958.8|2964.9|2958.9|2964.8|2958.8|2
1625538120000|2021-07-06 02:22:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625538170000|2021-07-06 02:22:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625538230000|2021-07-06 02:23:50|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625538440000|2021-07-06 02:27:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625538490000|2021-07-06 02:28:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1625538500000|2021-07-06 02:28:20|2963.8|2957.8|2963.4|2957.4|2963.8|2957.8|2963.4|2957.4|2
1625538550000|2021-07-06 02:29:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625538600000|2021-07-06 02:30:00|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|7
1625538610000|2021-07-06 02:30:10|2964.5|2958.5|2964.4|2958.4|2964.5|2958.5|2964.4|2958.4|2
1625538620000|2021-07-06 02:30:20|2964.1|2958.1|2963.9|2957.9|2964.1|2958.1|2963.9|2957.9|2
1625538630000|2021-07-06 02:30:30|2963.6|2957.6|2963.8|2957.8|2963.8|2957.8|2963.6|2957.6|2
1625538640000|2021-07-06 02:30:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625538790000|2021-07-06 02:33:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625538820000|2021-07-06 02:33:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625538870000|2021-07-06 02:34:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625538880000|2021-07-06 02:34:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|5
1625538890000|2021-07-06 02:34:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625538910000|2021-07-06 02:35:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625538990000|2021-07-06 02:36:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625539000000|2021-07-06 02:36:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625539030000|2021-07-06 02:37:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625539060000|2021-07-06 02:37:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625539070000|2021-07-06 02:37:50|2963.5|2957.5|2962.9|2956.9|2963.5|2957.5|2962.9|2956.9|2
1625539100000|2021-07-06 02:38:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1625539150000|2021-07-06 02:39:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1625539200000|2021-07-06 02:40:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625539210000|2021-07-06 02:40:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625539220000|2021-07-06 02:40:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625539310000|2021-07-06 02:41:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625539320000|2021-07-06 02:42:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625539340000|2021-07-06 02:42:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625539400000|2021-07-06 02:43:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625539430000|2021-07-06 02:43:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1625539440000|2021-07-06 02:44:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625539480000|2021-07-06 02:44:40|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1625539490000|2021-07-06 02:44:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1625539500000|2021-07-06 02:45:00|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1625539560000|2021-07-06 02:46:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625539620000|2021-07-06 02:47:00|2961|2955|2961|2955|2961|2955|2960.8|2954.8|3
1625539720000|2021-07-06 02:48:40|2960.8|2954.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|4
1625539730000|2021-07-06 02:48:50|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1625539740000|2021-07-06 02:49:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1625539750000|2021-07-06 02:49:10|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|3
1625539770000|2021-07-06 02:49:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625539780000|2021-07-06 02:49:40|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|3
1625539790000|2021-07-06 02:49:50|2959.9|2953.9|2960.8|2954.8|2960.8|2954.8|2959.9|2953.9|4
1625539800000|2021-07-06 02:50:00|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|3
1625539810000|2021-07-06 02:50:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625539850000|2021-07-06 02:50:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625539860000|2021-07-06 02:51:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625539880000|2021-07-06 02:51:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625539910000|2021-07-06 02:51:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625539930000|2021-07-06 02:52:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1625539960000|2021-07-06 02:52:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625539970000|2021-07-06 02:52:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625539990000|2021-07-06 02:53:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625540130000|2021-07-06 02:55:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625540280000|2021-07-06 02:58:00|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.9|2956.9|2
1625540320000|2021-07-06 02:58:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625540370000|2021-07-06 02:59:30|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1625540420000|2021-07-06 03:00:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625540480000|2021-07-06 03:01:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625540490000|2021-07-06 03:01:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625540500000|2021-07-06 03:01:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1625540530000|2021-07-06 03:02:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1625540710000|2021-07-06 03:05:10|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625540740000|2021-07-06 03:05:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625540770000|2021-07-06 03:06:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625540790000|2021-07-06 03:06:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625540800000|2021-07-06 03:06:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1625541010000|2021-07-06 03:10:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625541030000|2021-07-06 03:10:30|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625541080000|2021-07-06 03:11:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625541100000|2021-07-06 03:11:40|2962.1|2956.1|2962.1|2956.1|2962.3|2956.3|2962.1|2956.1|3
1625541150000|2021-07-06 03:12:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1625541240000|2021-07-06 03:14:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625541280000|2021-07-06 03:14:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625541290000|2021-07-06 03:14:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625541310000|2021-07-06 03:15:10|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1625541320000|2021-07-06 03:15:20|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.9|2955.9|2
1625541340000|2021-07-06 03:15:40|2962.9|2956.9|2963.5|2957.5|2963.5|2957.5|2962.9|2956.9|3
1625541480000|2021-07-06 03:18:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1625541490000|2021-07-06 03:18:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625541500000|2021-07-06 03:18:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625541510000|2021-07-06 03:18:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625541610000|2021-07-06 03:20:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1625541630000|2021-07-06 03:20:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625541650000|2021-07-06 03:20:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625541670000|2021-07-06 03:21:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625541690000|2021-07-06 03:21:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625541710000|2021-07-06 03:21:50|2962|2956|2961.9|2955.9|2962|2956|2961.9|2955.9|2
1625541720000|2021-07-06 03:22:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625541740000|2021-07-06 03:22:20|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|3
1625541760000|2021-07-06 03:22:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625541820000|2021-07-06 03:23:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625541830000|2021-07-06 03:23:50|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|4
1625541850000|2021-07-06 03:24:10|2962|2956|2961.9|2955.9|2962|2956|2961.9|2955.9|2
1625541950000|2021-07-06 03:25:50|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625541960000|2021-07-06 03:26:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625541990000|2021-07-06 03:26:30|2961.6|2955.6|2961.1|2955.1|2961.6|2955.6|2961.1|2955.1|5
1625542010000|2021-07-06 03:26:50|2961.4|2955.4|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|3
1625542020000|2021-07-06 03:27:00|2961.5|2955.5|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|2
1625542070000|2021-07-06 03:27:50|2961.1|2955.1|2961|2955|2961.1|2955.1|2960.9|2954.9|3
1625542110000|2021-07-06 03:28:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625542140000|2021-07-06 03:29:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625542150000|2021-07-06 03:29:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625542160000|2021-07-06 03:29:20|2960.8|2954.8|2960.6|2954.6|2960.8|2954.8|2960.6|2954.6|2
1625542170000|2021-07-06 03:29:30|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|2
1625542180000|2021-07-06 03:29:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625542190000|2021-07-06 03:29:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625542200000|2021-07-06 03:30:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1625543960000|2021-07-06 03:59:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625544670000|2021-07-06 04:11:10|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625544710000|2021-07-06 04:11:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1625545680000|2021-07-06 04:28:00|2958.3|2952.3|2955.5|2949.5|2958.3|2952.3|2955.5|2949.5|2
1625545700000|2021-07-06 04:28:20|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|3
1625545840000|2021-07-06 04:30:40|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1625545890000|2021-07-06 04:31:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625546160000|2021-07-06 04:36:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625546780000|2021-07-06 04:46:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625546860000|2021-07-06 04:47:40|2955.8|2949.8|2957|2951|2957|2951|2955.8|2949.8|2
1625546870000|2021-07-06 04:47:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625546900000|2021-07-06 04:48:20|2957.9|2951.9|2958|2952|2958|2952|2957.9|2951.9|2
1625547600000|2021-07-06 05:00:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625547650000|2021-07-06 05:00:50|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1625547820000|2021-07-06 05:03:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625548080000|2021-07-06 05:08:00|2958.6|2952.6|2959.3|2953.3|2959.3|2953.3|2958.6|2952.6|4
1625548230000|2021-07-06 05:10:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625548480000|2021-07-06 05:14:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625548490000|2021-07-06 05:14:50|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625548540000|2021-07-06 05:15:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625548870000|2021-07-06 05:21:10|2960.6|2954.6|2960.9|2954.9|2960.9|2954.9|2960.6|2954.6|2
1625548980000|2021-07-06 05:23:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625549090000|2021-07-06 05:24:50|2960.6|2954.6|2959.6|2953.6|2960.6|2954.6|2959.6|2953.6|2
1625549100000|2021-07-06 05:25:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.1|2954.1|3
1625549290000|2021-07-06 05:28:10|2960.4|2954.4|2959.4|2953.4|2960.4|2954.4|2959.4|2953.4|4
1625549380000|2021-07-06 05:29:40|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625549400000|2021-07-06 05:30:00|2959.3|2953.3|2962.3|2956.3|2962.3|2956.3|2959.3|2953.3|9
1625549410000|2021-07-06 05:30:10|2962|2956|2962.3|2956.3|2962.5|2956.5|2962|2956|7
1625549450000|2021-07-06 05:30:50|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1625549470000|2021-07-06 05:31:10|2961.9|2955.9|2962|2956|2962|2956|2961.5|2955.5|4
1625549480000|2021-07-06 05:31:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625549490000|2021-07-06 05:31:30|2962.5|2956.5|2963.4|2957.4|2963.6|2957.6|2962.5|2956.5|6
1625549500000|2021-07-06 05:31:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625549570000|2021-07-06 05:32:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625549580000|2021-07-06 05:33:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625549590000|2021-07-06 05:33:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1625549600000|2021-07-06 05:33:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1625549650000|2021-07-06 05:34:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625549660000|2021-07-06 05:34:20|2963.8|2957.8|2964.1|2958.1|2964.1|2958.1|2963.8|2957.8|3
1625549670000|2021-07-06 05:34:30|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625549680000|2021-07-06 05:34:40|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625549690000|2021-07-06 05:34:50|2964.1|2958.1|2963.8|2957.8|2964.1|2958.1|2963.8|2957.8|2
1625549700000|2021-07-06 05:35:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625549710000|2021-07-06 05:35:10|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625549720000|2021-07-06 05:35:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1625549730000|2021-07-06 05:35:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625549740000|2021-07-06 05:35:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625549780000|2021-07-06 05:36:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625549790000|2021-07-06 05:36:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625549820000|2021-07-06 05:37:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625549830000|2021-07-06 05:37:10|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1625549860000|2021-07-06 05:37:40|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625549870000|2021-07-06 05:37:50|2963.3|2957.3|2963.4|2957.4|2963.4|2957.4|2963.3|2957.3|2
1625549930000|2021-07-06 05:38:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625549970000|2021-07-06 05:39:30|2963.8|2957.8|2964.1|2958.1|2964.1|2958.1|2963.8|2957.8|3
1625549980000|2021-07-06 05:39:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625549990000|2021-07-06 05:39:50|2963.9|2957.9|2963.8|2957.8|2963.9|2957.9|2963.8|2957.8|2
1625550080000|2021-07-06 05:41:20|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1625550140000|2021-07-06 05:42:20|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1625550150000|2021-07-06 05:42:30|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625550170000|2021-07-06 05:42:50|2965.1|2959.1|2965.5|2959.5|2966|2960|2965.1|2959.1|7
1625550210000|2021-07-06 05:43:30|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1625550260000|2021-07-06 05:44:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625550270000|2021-07-06 05:44:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625550300000|2021-07-06 05:45:00|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|6
1625550320000|2021-07-06 05:45:20|2963.6|2957.6|2963.1|2957.1|2963.6|2957.6|2963.1|2957.1|2
1625550350000|2021-07-06 05:45:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1625550370000|2021-07-06 05:46:10|2962.9|2956.9|2962.1|2956.1|2962.9|2956.9|2962.1|2956.1|2
1625550430000|2021-07-06 05:47:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625550470000|2021-07-06 05:47:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1625550540000|2021-07-06 05:49:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625550620000|2021-07-06 05:50:20|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1625550730000|2021-07-06 05:52:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1625550750000|2021-07-06 05:52:30|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1625550770000|2021-07-06 05:52:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625550900000|2021-07-06 05:55:00|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|2
1625550910000|2021-07-06 05:55:10|2962.5|2956.5|2961.9|2955.9|2962.5|2956.5|2961.9|2955.9|2
1625550970000|2021-07-06 05:56:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1625551060000|2021-07-06 05:57:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625551100000|2021-07-06 05:58:20|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|3
1625551150000|2021-07-06 05:59:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625551170000|2021-07-06 05:59:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625551180000|2021-07-06 05:59:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625551250000|2021-07-06 06:00:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625551290000|2021-07-06 06:01:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625551340000|2021-07-06 06:02:20|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625551390000|2021-07-06 06:03:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625551430000|2021-07-06 06:03:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625551460000|2021-07-06 06:04:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1625551470000|2021-07-06 06:04:30|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1625551540000|2021-07-06 06:05:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1625551570000|2021-07-06 06:06:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625551640000|2021-07-06 06:07:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625551660000|2021-07-06 06:07:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625551680000|2021-07-06 06:08:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625551690000|2021-07-06 06:08:10|2966.3|2960.3|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1625551700000|2021-07-06 06:08:20|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|4
1625551760000|2021-07-06 06:09:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625551800000|2021-07-06 06:10:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625551820000|2021-07-06 06:10:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1625551840000|2021-07-06 06:10:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625551870000|2021-07-06 06:11:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1625551890000|2021-07-06 06:11:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625551900000|2021-07-06 06:11:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625551930000|2021-07-06 06:12:10|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625551940000|2021-07-06 06:12:20|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625551950000|2021-07-06 06:12:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625551960000|2021-07-06 06:12:40|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1625551970000|2021-07-06 06:12:50|2966.8|2960.8|2966.9|2960.9|2966.9|2960.9|2966.8|2960.8|2
1625552030000|2021-07-06 06:13:50|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1625552060000|2021-07-06 06:14:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625552150000|2021-07-06 06:15:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625552170000|2021-07-06 06:16:10|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625552220000|2021-07-06 06:17:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625552250000|2021-07-06 06:17:30|2968.5|2962.5|2969.4|2963.4|2969.4|2963.4|2968.5|2962.5|2
1625552290000|2021-07-06 06:18:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1625552400000|2021-07-06 06:20:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625552600000|2021-07-06 06:23:20|2969.6|2963.6|2970|2964|2970|2964|2969.6|2963.6|2
1625552610000|2021-07-06 06:23:30|2969.9|2963.9|2970|2964|2970|2964|2969.9|2963.9|2
1625552650000|2021-07-06 06:24:10|2969.9|2963.9|2970|2964|2970|2964|2969.9|2963.9|2
1625552660000|2021-07-06 06:24:20|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1625552670000|2021-07-06 06:24:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625552700000|2021-07-06 06:25:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625552710000|2021-07-06 06:25:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625552740000|2021-07-06 06:25:40|2971|2965|2971.3|2965.3|2971.5|2965.5|2971|2965|3
1625552750000|2021-07-06 06:25:50|2971|2965|2970.6|2964.6|2971|2965|2970.6|2964.6|2
1625552760000|2021-07-06 06:26:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625552810000|2021-07-06 06:26:50|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625552820000|2021-07-06 06:27:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1625552840000|2021-07-06 06:27:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1625552860000|2021-07-06 06:27:40|2971.1|2965.1|2971|2965|2971.1|2965.1|2971|2965|2
1625552870000|2021-07-06 06:27:50|2971.6|2965.6|2971.1|2965.1|2971.6|2965.6|2971.1|2965.1|2
1625552880000|2021-07-06 06:28:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625552900000|2021-07-06 06:28:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1625552910000|2021-07-06 06:28:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625552920000|2021-07-06 06:28:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625552930000|2021-07-06 06:28:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1625552940000|2021-07-06 06:29:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625552960000|2021-07-06 06:29:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1625552970000|2021-07-06 06:29:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625552980000|2021-07-06 06:29:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625553000000|2021-07-06 06:30:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625553050000|2021-07-06 06:30:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625553060000|2021-07-06 06:31:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|4
1625553070000|2021-07-06 06:31:10|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1625553120000|2021-07-06 06:32:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625553140000|2021-07-06 06:32:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625553200000|2021-07-06 06:33:20|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625553250000|2021-07-06 06:34:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625553260000|2021-07-06 06:34:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625553280000|2021-07-06 06:34:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625553350000|2021-07-06 06:35:50|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|2
1625553390000|2021-07-06 06:36:30|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1625553410000|2021-07-06 06:36:50|2974.3|2968.3|2973.4|2967.4|2974.3|2968.3|2973.4|2967.4|2
1625553430000|2021-07-06 06:37:10|2972.9|2966.9|2972.6|2966.6|2972.9|2966.9|2972.6|2966.6|2
1625553440000|2021-07-06 06:37:20|2972.4|2966.4|2971.4|2965.4|2972.4|2966.4|2971.4|2965.4|3
1625553450000|2021-07-06 06:37:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625553500000|2021-07-06 06:38:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625553510000|2021-07-06 06:38:30|2971|2965|2969.9|2963.9|2971|2965|2969.8|2963.8|5
1625553540000|2021-07-06 06:39:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|3
1625553550000|2021-07-06 06:39:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625553570000|2021-07-06 06:39:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625553590000|2021-07-06 06:39:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625553600000|2021-07-06 06:40:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1625553610000|2021-07-06 06:40:10|2969.5|2963.5|2968.1|2962.1|2969.5|2963.5|2968.1|2962.1|5
1625553670000|2021-07-06 06:41:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625553690000|2021-07-06 06:41:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625553730000|2021-07-06 06:42:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625553740000|2021-07-06 06:42:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1625553750000|2021-07-06 06:42:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1625553760000|2021-07-06 06:42:40|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1625553770000|2021-07-06 06:42:50|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1625553780000|2021-07-06 06:43:00|2969.1|2963.1|2968.9|2962.9|2969.1|2963.1|2968.6|2962.6|3
1625553790000|2021-07-06 06:43:10|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|4
1625553800000|2021-07-06 06:43:20|2969|2963|2969.4|2963.4|2969.8|2963.8|2969|2963|3
1625553810000|2021-07-06 06:43:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625553830000|2021-07-06 06:43:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625553860000|2021-07-06 06:44:20|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625553890000|2021-07-06 06:44:50|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625553900000|2021-07-06 06:45:00|2970.4|2964.4|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|3
1625553930000|2021-07-06 06:45:30|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1625553990000|2021-07-06 06:46:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625554000000|2021-07-06 06:46:40|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625554010000|2021-07-06 06:46:50|2969.5|2963.5|2968.3|2962.3|2969.5|2963.5|2968.3|2962.3|2
1625554060000|2021-07-06 06:47:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1625554120000|2021-07-06 06:48:40|2967.5|2961.5|2966.9|2960.9|2967.8|2961.8|2966.8|2960.8|4
1625554140000|2021-07-06 06:49:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625554190000|2021-07-06 06:49:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625554200000|2021-07-06 06:50:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625554220000|2021-07-06 06:50:20|2966.9|2960.9|2967.6|2961.6|2967.6|2961.6|2966.9|2960.9|4
1625554230000|2021-07-06 06:50:30|2967.4|2961.4|2967.9|2961.9|2967.9|2961.9|2967.1|2961.1|3
1625554240000|2021-07-06 06:50:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1625554250000|2021-07-06 06:50:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625554260000|2021-07-06 06:51:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625554270000|2021-07-06 06:51:10|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|2
1625554300000|2021-07-06 06:51:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625554390000|2021-07-06 06:53:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1625554400000|2021-07-06 06:53:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625554420000|2021-07-06 06:53:40|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625554430000|2021-07-06 06:53:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625554440000|2021-07-06 06:54:00|2967|2961|2966.3|2960.3|2967|2961|2966|2960|4
1625554450000|2021-07-06 06:54:10|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1625554500000|2021-07-06 06:55:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625554520000|2021-07-06 06:55:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625554530000|2021-07-06 06:55:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1625554540000|2021-07-06 06:55:40|2966|2960|2966.3|2960.3|2966.5|2960.5|2966|2960|3
1625554560000|2021-07-06 06:56:00|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|2
1625554580000|2021-07-06 06:56:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625554590000|2021-07-06 06:56:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625554620000|2021-07-06 06:57:00|2967.6|2961.6|2968.3|2962.3|2968.3|2962.3|2967.6|2961.6|2
1625554660000|2021-07-06 06:57:40|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1625554690000|2021-07-06 06:58:10|2968.3|2962.3|2969.1|2963.1|2969.1|2963.1|2968.3|2962.3|3
1625554710000|2021-07-06 06:58:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625554730000|2021-07-06 06:58:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625554740000|2021-07-06 06:59:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625554780000|2021-07-06 06:59:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1625554800000|2021-07-06 07:00:00|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.9|2963.9|3
1625554810000|2021-07-06 07:00:10|2970.5|2964.5|2970.4|2964.4|2971.4|2965.4|2970.3|2964.3|5
1625554830000|2021-07-06 07:00:30|2970.6|2964.6|2971.8|2965.8|2971.8|2965.8|2970.6|2964.6|4
1625554840000|2021-07-06 07:00:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1625554850000|2021-07-06 07:00:50|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2971.9|2965.9|4
1625554860000|2021-07-06 07:01:00|2972.8|2966.8|2975.1|2969.1|2975.1|2969.1|2972.8|2966.8|6
1625554870000|2021-07-06 07:01:10|2975.3|2969.3|2976.1|2970.1|2976.1|2970.1|2975.3|2969.3|4
1625554880000|2021-07-06 07:01:20|2976.5|2970.5|2979.6|2973.6|2979.6|2973.6|2976.5|2970.5|6
1625554890000|2021-07-06 07:01:30|2980.4|2974.4|2980.4|2974.4|2980.6|2974.6|2980.1|2974.1|5
1625554900000|2021-07-06 07:01:40|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1625554910000|2021-07-06 07:01:50|2977.6|2971.6|2978.1|2972.1|2978.1|2972.1|2977.6|2971.6|3
1625554920000|2021-07-06 07:02:00|2977.9|2971.9|2975.9|2969.9|2977.9|2971.9|2975.6|2969.6|4
1625554930000|2021-07-06 07:02:10|2976.1|2970.1|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|3
1625554940000|2021-07-06 07:02:20|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1625554950000|2021-07-06 07:02:30|2974.9|2968.9|2975.4|2969.4|2975.4|2969.4|2974.9|2968.9|3
1625554960000|2021-07-06 07:02:40|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1625554990000|2021-07-06 07:03:10|2976.1|2970.1|2978.3|2972.3|2978.3|2972.3|2976.1|2970.1|5
1625555000000|2021-07-06 07:03:20|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1625555010000|2021-07-06 07:03:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625555030000|2021-07-06 07:03:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625555060000|2021-07-06 07:04:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1625555070000|2021-07-06 07:04:30|2976.9|2970.9|2974.6|2968.6|2976.9|2970.9|2974.6|2968.6|2
1625555080000|2021-07-06 07:04:40|2974.8|2968.8|2973.3|2967.3|2974.8|2968.8|2973.3|2967.3|2
1625555100000|2021-07-06 07:05:00|2973|2967|2973|2967|2973|2967|2972.5|2966.5|4
1625555110000|2021-07-06 07:05:10|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|2
1625555120000|2021-07-06 07:05:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625555130000|2021-07-06 07:05:30|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1625555140000|2021-07-06 07:05:40|2976.6|2970.6|2975.9|2969.9|2976.6|2970.6|2975.9|2969.9|3
1625555150000|2021-07-06 07:05:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1625555180000|2021-07-06 07:06:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625555200000|2021-07-06 07:06:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1625555210000|2021-07-06 07:06:50|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|2
1625555220000|2021-07-06 07:07:00|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1625555260000|2021-07-06 07:07:40|2977|2971|2975.8|2969.8|2977|2971|2975.8|2969.8|2
1625555270000|2021-07-06 07:07:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625555290000|2021-07-06 07:08:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1625555300000|2021-07-06 07:08:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625555310000|2021-07-06 07:08:30|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1625555330000|2021-07-06 07:08:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625555340000|2021-07-06 07:09:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625555390000|2021-07-06 07:09:50|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|4
1625555400000|2021-07-06 07:10:00|2975.3|2969.3|2977|2971|2977|2971|2975.3|2969.3|5
1625555410000|2021-07-06 07:10:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625555430000|2021-07-06 07:10:30|2977.5|2971.5|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1625555440000|2021-07-06 07:10:40|2977.3|2971.3|2976|2970|2977.3|2971.3|2976|2970|3
1625555470000|2021-07-06 07:11:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625555490000|2021-07-06 07:11:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625555510000|2021-07-06 07:11:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1625555550000|2021-07-06 07:12:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1625555560000|2021-07-06 07:12:40|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1625555570000|2021-07-06 07:12:50|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1625555580000|2021-07-06 07:13:00|2980.1|2974.1|2979|2973|2980.1|2974.1|2979|2973|3
1625555590000|2021-07-06 07:13:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|3
1625555600000|2021-07-06 07:13:20|2978.6|2972.6|2978.5|2972.5|2978.6|2972.6|2978.5|2972.5|2
1625555610000|2021-07-06 07:13:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625555620000|2021-07-06 07:13:40|2978|2972|2977|2971|2978|2972|2977|2971|3
1625555640000|2021-07-06 07:14:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1625555660000|2021-07-06 07:14:20|2977.1|2971.1|2977.5|2971.5|2977.8|2971.8|2977.1|2971.1|3
1625555670000|2021-07-06 07:14:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625555700000|2021-07-06 07:15:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625555710000|2021-07-06 07:15:10|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625555720000|2021-07-06 07:15:20|2977.5|2971.5|2977.4|2971.4|2977.5|2971.5|2977.4|2971.4|2
1625555730000|2021-07-06 07:15:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1625555740000|2021-07-06 07:15:40|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1625555750000|2021-07-06 07:15:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1625555780000|2021-07-06 07:16:20|2977.3|2971.3|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|2
1625555790000|2021-07-06 07:16:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1625555830000|2021-07-06 07:17:10|2977.3|2971.3|2975.4|2969.4|2977.3|2971.3|2975.3|2969.3|3
1625555840000|2021-07-06 07:17:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625555850000|2021-07-06 07:17:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1625555860000|2021-07-06 07:17:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625555890000|2021-07-06 07:18:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625555900000|2021-07-06 07:18:20|2974.6|2968.6|2975.5|2969.5|2975.5|2969.5|2974.6|2968.6|2
1625555920000|2021-07-06 07:18:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625555940000|2021-07-06 07:19:00|2975|2969|2973.5|2967.5|2975|2969|2973.5|2967.5|3
1625555950000|2021-07-06 07:19:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625556000000|2021-07-06 07:20:00|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|2
1625556020000|2021-07-06 07:20:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625556030000|2021-07-06 07:20:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625556040000|2021-07-06 07:20:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625556070000|2021-07-06 07:21:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1625556090000|2021-07-06 07:21:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625556120000|2021-07-06 07:22:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625556130000|2021-07-06 07:22:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1625556160000|2021-07-06 07:22:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625556190000|2021-07-06 07:23:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625556200000|2021-07-06 07:23:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625556220000|2021-07-06 07:23:40|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975|2969|3
1625556270000|2021-07-06 07:24:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625556350000|2021-07-06 07:25:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625556420000|2021-07-06 07:27:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625556430000|2021-07-06 07:27:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625556440000|2021-07-06 07:27:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625556460000|2021-07-06 07:27:40|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1625556590000|2021-07-06 07:29:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625556600000|2021-07-06 07:30:00|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1625556610000|2021-07-06 07:30:10|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625556630000|2021-07-06 07:30:30|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1625556650000|2021-07-06 07:30:50|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1625556690000|2021-07-06 07:31:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1625556720000|2021-07-06 07:32:00|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1625556770000|2021-07-06 07:32:50|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1625556810000|2021-07-06 07:33:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1625556820000|2021-07-06 07:33:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625556850000|2021-07-06 07:34:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625556860000|2021-07-06 07:34:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1625556870000|2021-07-06 07:34:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625556900000|2021-07-06 07:35:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1625556910000|2021-07-06 07:35:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625556920000|2021-07-06 07:35:20|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|2974.4|2968.4|1
1625556930000|2021-07-06 07:35:30|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1625557030000|2021-07-06 07:37:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625557090000|2021-07-06 07:38:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625557100000|2021-07-06 07:38:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1625557150000|2021-07-06 07:39:10|2973.9|2967.9|2974.5|2968.5|2974.5|2968.5|2973.9|2967.9|2
1625557160000|2021-07-06 07:39:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625557220000|2021-07-06 07:40:20|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1625557230000|2021-07-06 07:40:30|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625557260000|2021-07-06 07:41:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1625557270000|2021-07-06 07:41:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625557300000|2021-07-06 07:41:40|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1625557370000|2021-07-06 07:42:50|2973.5|2967.5|2973.4|2967.4|2973.5|2967.5|2973.1|2967.1|3
1625557430000|2021-07-06 07:43:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1625557450000|2021-07-06 07:44:10|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625557460000|2021-07-06 07:44:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625557600000|2021-07-06 07:46:40|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1625557610000|2021-07-06 07:46:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625557630000|2021-07-06 07:47:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625557640000|2021-07-06 07:47:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625557690000|2021-07-06 07:48:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625557700000|2021-07-06 07:48:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625557760000|2021-07-06 07:49:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625557780000|2021-07-06 07:49:40|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|2
1625557820000|2021-07-06 07:50:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625557830000|2021-07-06 07:50:30|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|2
1625557870000|2021-07-06 07:51:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625557890000|2021-07-06 07:51:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625558000000|2021-07-06 07:53:20|2972.8|2966.8|2973.6|2967.6|2973.6|2967.6|2972.8|2966.8|2
1625558010000|2021-07-06 07:53:30|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1625558020000|2021-07-06 07:53:40|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|2
1625558030000|2021-07-06 07:53:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1625558040000|2021-07-06 07:54:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625558050000|2021-07-06 07:54:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625558060000|2021-07-06 07:54:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625558070000|2021-07-06 07:54:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625558080000|2021-07-06 07:54:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1625558090000|2021-07-06 07:54:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625558110000|2021-07-06 07:55:10|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625558120000|2021-07-06 07:55:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625558140000|2021-07-06 07:55:40|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625558220000|2021-07-06 07:57:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625558230000|2021-07-06 07:57:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625558300000|2021-07-06 07:58:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1625558310000|2021-07-06 07:58:30|2973.9|2967.9|2974.1|2968.1|2974.1|2968.1|2973.9|2967.9|2
1625558320000|2021-07-06 07:58:40|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|2
1625558330000|2021-07-06 07:58:50|2973.9|2967.9|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|3
1625558390000|2021-07-06 07:59:50|2974.1|2968.1|2975|2969|2975|2969|2974.1|2968.1|2
1625558400000|2021-07-06 08:00:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625558410000|2021-07-06 08:00:10|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1625558440000|2021-07-06 08:00:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625558450000|2021-07-06 08:00:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1625558460000|2021-07-06 08:01:00|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625558470000|2021-07-06 08:01:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625558480000|2021-07-06 08:01:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625558520000|2021-07-06 08:02:00|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|3
1625558550000|2021-07-06 08:02:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625558560000|2021-07-06 08:02:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1625558570000|2021-07-06 08:02:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|2
1625558580000|2021-07-06 08:03:00|2975|2969|2975.3|2969.3|2975.8|2969.8|2975|2969|4
1625558590000|2021-07-06 08:03:10|2975.4|2969.4|2976.3|2970.3|2976.3|2970.3|2975.4|2969.4|3
1625558600000|2021-07-06 08:03:20|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1625558610000|2021-07-06 08:03:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1625558690000|2021-07-06 08:04:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625558700000|2021-07-06 08:05:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1625558710000|2021-07-06 08:05:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625558770000|2021-07-06 08:06:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1625558780000|2021-07-06 08:06:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625558790000|2021-07-06 08:06:30|2976|2970|2976.1|2970.1|2976.1|2970.1|2976|2970|2
1625558850000|2021-07-06 08:07:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625558860000|2021-07-06 08:07:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625558870000|2021-07-06 08:07:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625558880000|2021-07-06 08:08:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625558890000|2021-07-06 08:08:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625559040000|2021-07-06 08:10:40|2975.3|2969.3|2974.1|2968.1|2975.3|2969.3|2974.1|2968.1|2
1625559050000|2021-07-06 08:10:50|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1625559060000|2021-07-06 08:11:00|2974|2968|2974.9|2968.9|2974.9|2968.9|2974|2968|2
1625559070000|2021-07-06 08:11:10|2975|2969|2975.4|2969.4|2975.4|2969.4|2975|2969|2
1625559090000|2021-07-06 08:11:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1625559130000|2021-07-06 08:12:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625559140000|2021-07-06 08:12:20|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1625559150000|2021-07-06 08:12:30|2974|2968|2974.6|2968.6|2974.6|2968.6|2974|2968|3
1625559160000|2021-07-06 08:12:40|2974.5|2968.5|2974.8|2968.8|2975.1|2969.1|2974.5|2968.5|4
1625559170000|2021-07-06 08:12:50|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|2
1625559190000|2021-07-06 08:13:10|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1625559200000|2021-07-06 08:13:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1625559210000|2021-07-06 08:13:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1625559390000|2021-07-06 08:16:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625559430000|2021-07-06 08:17:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625559440000|2021-07-06 08:17:20|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2973.4|2967.4|2
1625559470000|2021-07-06 08:17:50|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|3
1625559480000|2021-07-06 08:18:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625559520000|2021-07-06 08:18:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1625559550000|2021-07-06 08:19:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625559560000|2021-07-06 08:19:20|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1625559570000|2021-07-06 08:19:30|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1625559580000|2021-07-06 08:19:40|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1625559590000|2021-07-06 08:19:50|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625559630000|2021-07-06 08:20:30|2972.9|2966.9|2974|2968|2974|2968|2972.9|2966.9|3
1625559640000|2021-07-06 08:20:40|2974.1|2968.1|2975|2969|2975|2969|2974.1|2968.1|3
1625559660000|2021-07-06 08:21:00|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|2
1625559700000|2021-07-06 08:21:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625559720000|2021-07-06 08:22:00|2972.8|2966.8|2972|2966|2972.8|2966.8|2971.5|2965.5|4
1625559730000|2021-07-06 08:22:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1625559740000|2021-07-06 08:22:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625559750000|2021-07-06 08:22:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625559760000|2021-07-06 08:22:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625559780000|2021-07-06 08:23:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1625559790000|2021-07-06 08:23:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625559800000|2021-07-06 08:23:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1625559890000|2021-07-06 08:24:50|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1625559900000|2021-07-06 08:25:00|2971.4|2965.4|2971.3|2965.3|2971.4|2965.4|2971.3|2965.3|2
1625560000000|2021-07-06 08:26:40|2971.4|2965.4|2971.6|2965.6|2971.6|2965.6|2971.4|2965.4|2
1625560010000|2021-07-06 08:26:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625560020000|2021-07-06 08:27:00|2972.5|2966.5|2973.8|2967.8|2973.8|2967.8|2972.5|2966.5|4
1625560090000|2021-07-06 08:28:10|2973.6|2967.6|2974.5|2968.5|2974.5|2968.5|2973.6|2967.6|4
1625560110000|2021-07-06 08:28:30|2974.8|2968.8|2975.1|2969.1|2975.1|2969.1|2974.8|2968.8|2
1625560150000|2021-07-06 08:29:10|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1625560160000|2021-07-06 08:29:20|2974.6|2968.6|2974.8|2968.8|2974.8|2968.8|2974.6|2968.6|2
1625560170000|2021-07-06 08:29:30|2975.3|2969.3|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1625560190000|2021-07-06 08:29:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625560200000|2021-07-06 08:30:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625560210000|2021-07-06 08:30:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625560230000|2021-07-06 08:30:30|2977.1|2971.1|2977.3|2971.3|2977.3|2971.3|2977.1|2971.1|2
1625560250000|2021-07-06 08:30:50|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1625560260000|2021-07-06 08:31:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625560270000|2021-07-06 08:31:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625560290000|2021-07-06 08:31:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625560320000|2021-07-06 08:32:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|3
1625560340000|2021-07-06 08:32:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1625560450000|2021-07-06 08:34:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625560460000|2021-07-06 08:34:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625560480000|2021-07-06 08:34:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2976.8|2970.8|5
1625560520000|2021-07-06 08:35:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625560530000|2021-07-06 08:35:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625560540000|2021-07-06 08:35:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625560570000|2021-07-06 08:36:10|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1625560580000|2021-07-06 08:36:20|2977.1|2971.1|2974|2968|2977.1|2971.1|2973.8|2967.8|4
1625560620000|2021-07-06 08:37:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|3
1625560630000|2021-07-06 08:37:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625560740000|2021-07-06 08:39:00|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1625560750000|2021-07-06 08:39:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625560770000|2021-07-06 08:39:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625560820000|2021-07-06 08:40:20|2975.5|2969.5|2975.8|2969.8|2975.9|2969.9|2975.5|2969.5|3
1625560830000|2021-07-06 08:40:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1625560840000|2021-07-06 08:40:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1625560850000|2021-07-06 08:40:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625560860000|2021-07-06 08:41:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1625560900000|2021-07-06 08:41:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1625560920000|2021-07-06 08:42:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625560940000|2021-07-06 08:42:20|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1625560950000|2021-07-06 08:42:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625560960000|2021-07-06 08:42:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625560970000|2021-07-06 08:42:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625561010000|2021-07-06 08:43:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625561050000|2021-07-06 08:44:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625561060000|2021-07-06 08:44:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1625561140000|2021-07-06 08:45:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625561160000|2021-07-06 08:46:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625561170000|2021-07-06 08:46:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1625561190000|2021-07-06 08:46:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625561200000|2021-07-06 08:46:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1625561230000|2021-07-06 08:47:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625561280000|2021-07-06 08:48:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625561290000|2021-07-06 08:48:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625561360000|2021-07-06 08:49:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625561370000|2021-07-06 08:49:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625561430000|2021-07-06 08:50:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625561440000|2021-07-06 08:50:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625561460000|2021-07-06 08:51:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625561470000|2021-07-06 08:51:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625561570000|2021-07-06 08:52:50|2975.8|2969.8|2977.4|2971.4|2977.4|2971.4|2975.8|2969.8|3
1625561580000|2021-07-06 08:53:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1625561630000|2021-07-06 08:53:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1625561650000|2021-07-06 08:54:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625561670000|2021-07-06 08:54:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625561690000|2021-07-06 08:54:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625561710000|2021-07-06 08:55:10|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1625561740000|2021-07-06 08:55:40|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976|2970|3
1625561750000|2021-07-06 08:55:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1625561760000|2021-07-06 08:56:00|2977|2971|2976|2970|2977|2971|2976|2970|2
1625561770000|2021-07-06 08:56:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625561860000|2021-07-06 08:57:40|2976.8|2970.8|2977.6|2971.6|2977.6|2971.6|2976.8|2970.8|4
1625561870000|2021-07-06 08:57:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1625561880000|2021-07-06 08:58:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1625561900000|2021-07-06 08:58:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1625561910000|2021-07-06 08:58:30|2976.9|2970.9|2976.3|2970.3|2976.9|2970.9|2976.3|2970.3|2
1625561920000|2021-07-06 08:58:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1625561930000|2021-07-06 08:58:50|2976.4|2970.4|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1625561940000|2021-07-06 08:59:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625561990000|2021-07-06 08:59:50|2976.5|2970.5|2977.3|2971.3|2977.5|2971.5|2976.3|2970.3|5
1625562000000|2021-07-06 09:00:00|2977.8|2971.8|2978.4|2972.4|2978.8|2972.8|2977.8|2971.8|5
1625562050000|2021-07-06 09:00:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625562110000|2021-07-06 09:01:50|2977.6|2971.6|2978|2972|2978.5|2972.5|2977.6|2971.6|4
1625562160000|2021-07-06 09:02:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625562170000|2021-07-06 09:02:50|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|3
1625562180000|2021-07-06 09:03:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1625562190000|2021-07-06 09:03:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1625562200000|2021-07-06 09:03:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1625562210000|2021-07-06 09:03:30|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|2
1625562230000|2021-07-06 09:03:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1625562240000|2021-07-06 09:04:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625562250000|2021-07-06 09:04:10|2979.8|2973.8|2980.8|2974.8|2980.8|2974.8|2979.8|2973.8|3
1625562310000|2021-07-06 09:05:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625562330000|2021-07-06 09:05:30|2982|2976|2982.8|2976.8|2982.8|2976.8|2982|2976|3
1625562340000|2021-07-06 09:05:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|4
1625562370000|2021-07-06 09:06:10|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|3
1625562380000|2021-07-06 09:06:20|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1625562390000|2021-07-06 09:06:30|2983.5|2977.5|2983.4|2977.4|2983.5|2977.5|2983.4|2977.4|2
1625562400000|2021-07-06 09:06:40|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1625562410000|2021-07-06 09:06:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1625562420000|2021-07-06 09:07:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1625562430000|2021-07-06 09:07:10|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1625562460000|2021-07-06 09:07:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625562480000|2021-07-06 09:08:00|2983.5|2977.5|2984.5|2978.5|2984.5|2978.5|2983.5|2977.5|4
1625562490000|2021-07-06 09:08:10|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1625562500000|2021-07-06 09:08:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1625562540000|2021-07-06 09:09:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625562570000|2021-07-06 09:09:30|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1625562580000|2021-07-06 09:09:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1625562600000|2021-07-06 09:10:00|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1625562610000|2021-07-06 09:10:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625562620000|2021-07-06 09:10:20|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1625562640000|2021-07-06 09:10:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1625562720000|2021-07-06 09:12:00|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1625562730000|2021-07-06 09:12:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625562770000|2021-07-06 09:12:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1625562780000|2021-07-06 09:13:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1625562810000|2021-07-06 09:13:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625562860000|2021-07-06 09:14:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1625562870000|2021-07-06 09:14:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1625562880000|2021-07-06 09:14:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625562900000|2021-07-06 09:15:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1625562910000|2021-07-06 09:15:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1625562940000|2021-07-06 09:15:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1625562980000|2021-07-06 09:16:20|2983|2977|2983|2977|2983.3|2977.3|2983|2977|3
1625563030000|2021-07-06 09:17:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625563040000|2021-07-06 09:17:20|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1625563050000|2021-07-06 09:17:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1625563060000|2021-07-06 09:17:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|2
1625563070000|2021-07-06 09:17:50|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|2
1625563090000|2021-07-06 09:18:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625563140000|2021-07-06 09:19:00|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|2
1625563160000|2021-07-06 09:19:20|2979.8|2973.8|2980.1|2974.1|2980.1|2974.1|2979.8|2973.8|2
1625563170000|2021-07-06 09:19:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625563200000|2021-07-06 09:20:00|2980.4|2974.4|2980.5|2974.5|2980.8|2974.8|2980.4|2974.4|5
1625563280000|2021-07-06 09:21:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625563290000|2021-07-06 09:21:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1625563390000|2021-07-06 09:23:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625563400000|2021-07-06 09:23:20|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1625563420000|2021-07-06 09:23:40|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1625563440000|2021-07-06 09:24:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1625563450000|2021-07-06 09:24:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1625563500000|2021-07-06 09:25:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625563520000|2021-07-06 09:25:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1625563550000|2021-07-06 09:25:50|2980.3|2974.3|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|3
1625563570000|2021-07-06 09:26:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1625563670000|2021-07-06 09:27:50|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1625563690000|2021-07-06 09:28:10|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1625563720000|2021-07-06 09:28:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625563750000|2021-07-06 09:29:10|2982|2976|2982.6|2976.6|2982.6|2976.6|2982|2976|2
1625563780000|2021-07-06 09:29:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1625563840000|2021-07-06 09:30:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625563850000|2021-07-06 09:30:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625563870000|2021-07-06 09:31:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625563890000|2021-07-06 09:31:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1625563970000|2021-07-06 09:32:50|2981|2975|2981.4|2975.4|2981.4|2975.4|2981|2975|3
1625563990000|2021-07-06 09:33:10|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.5|2974.5|4
1625564000000|2021-07-06 09:33:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625564140000|2021-07-06 09:35:40|2980.3|2974.3|2979.6|2973.6|2980.3|2974.3|2979.6|2973.6|2
1625564230000|2021-07-06 09:37:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1625564270000|2021-07-06 09:37:50|2979.4|2973.4|2978.4|2972.4|2979.4|2973.4|2978.4|2972.4|2
1625564320000|2021-07-06 09:38:40|2978.5|2972.5|2976.5|2970.5|2979.1|2973.1|2976.5|2970.5|4
1625564330000|2021-07-06 09:38:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625564340000|2021-07-06 09:39:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1625564440000|2021-07-06 09:40:40|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1625564480000|2021-07-06 09:41:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625564510000|2021-07-06 09:41:50|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1625564550000|2021-07-06 09:42:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1625564560000|2021-07-06 09:42:40|2978.3|2972.3|2979|2973|2979|2973|2978.3|2972.3|2
1625564630000|2021-07-06 09:43:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1625564640000|2021-07-06 09:44:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625564650000|2021-07-06 09:44:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625564680000|2021-07-06 09:44:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1625564700000|2021-07-06 09:45:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625564710000|2021-07-06 09:45:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1625564790000|2021-07-06 09:46:30|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|4
1625564850000|2021-07-06 09:47:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625564970000|2021-07-06 09:49:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625565020000|2021-07-06 09:50:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625565040000|2021-07-06 09:50:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1625565120000|2021-07-06 09:52:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1625565240000|2021-07-06 09:54:00|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.5|2973.5|4
1625565320000|2021-07-06 09:55:20|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1625565380000|2021-07-06 09:56:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1625565420000|2021-07-06 09:57:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625565430000|2021-07-06 09:57:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1625565470000|2021-07-06 09:57:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625565590000|2021-07-06 09:59:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1625565650000|2021-07-06 10:00:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1625565730000|2021-07-06 10:02:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625565810000|2021-07-06 10:03:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1625565840000|2021-07-06 10:04:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625565870000|2021-07-06 10:04:30|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.3|2975.3|3
1625565880000|2021-07-06 10:04:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625565890000|2021-07-06 10:04:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1625565900000|2021-07-06 10:05:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625565910000|2021-07-06 10:05:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1625565930000|2021-07-06 10:05:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1625565970000|2021-07-06 10:06:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625566100000|2021-07-06 10:08:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625566210000|2021-07-06 10:10:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1625566300000|2021-07-06 10:11:40|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1625566320000|2021-07-06 10:12:00|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1625566360000|2021-07-06 10:12:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1625566390000|2021-07-06 10:13:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1625566440000|2021-07-06 10:14:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1625566450000|2021-07-06 10:14:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625566470000|2021-07-06 10:14:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1625566620000|2021-07-06 10:17:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625566700000|2021-07-06 10:18:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1625566770000|2021-07-06 10:19:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625566810000|2021-07-06 10:20:10|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1625566830000|2021-07-06 10:20:30|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1625566860000|2021-07-06 10:21:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1625566940000|2021-07-06 10:22:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625566960000|2021-07-06 10:22:40|2981.8|2975.8|2982.1|2976.1|2982.1|2976.1|2981.8|2975.8|2
1625567010000|2021-07-06 10:23:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1625567020000|2021-07-06 10:23:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625567030000|2021-07-06 10:23:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625567040000|2021-07-06 10:24:00|2982.3|2976.3|2982.4|2976.4|2982.4|2976.4|2982.3|2976.3|2
1625567100000|2021-07-06 10:25:00|2982.5|2976.5|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|3
1625567110000|2021-07-06 10:25:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625567120000|2021-07-06 10:25:20|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1625567140000|2021-07-06 10:25:40|2982.6|2976.6|2982.4|2976.4|2982.6|2976.6|2982.4|2976.4|2
1625567180000|2021-07-06 10:26:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625567190000|2021-07-06 10:26:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625567200000|2021-07-06 10:26:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|4
1625567210000|2021-07-06 10:26:50|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1625567260000|2021-07-06 10:27:40|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1625567270000|2021-07-06 10:27:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625567280000|2021-07-06 10:28:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1625567290000|2021-07-06 10:28:10|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1625567340000|2021-07-06 10:29:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1625567350000|2021-07-06 10:29:10|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1625567360000|2021-07-06 10:29:20|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1625567380000|2021-07-06 10:29:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1625567420000|2021-07-06 10:30:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1625567440000|2021-07-06 10:30:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625567480000|2021-07-06 10:31:20|2981.5|2975.5|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|4
1625567490000|2021-07-06 10:31:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1625567580000|2021-07-06 10:33:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625567590000|2021-07-06 10:33:10|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1625567610000|2021-07-06 10:33:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1625567650000|2021-07-06 10:34:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625567680000|2021-07-06 10:34:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1625567690000|2021-07-06 10:34:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1625567710000|2021-07-06 10:35:10|2978.9|2972.9|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|3
1625567720000|2021-07-06 10:35:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625567730000|2021-07-06 10:35:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625567750000|2021-07-06 10:35:50|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625567780000|2021-07-06 10:36:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625567790000|2021-07-06 10:36:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625567830000|2021-07-06 10:37:10|2978.4|2972.4|2979.1|2973.1|2979.1|2973.1|2978.4|2972.4|3
1625567840000|2021-07-06 10:37:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1625567870000|2021-07-06 10:37:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1625567900000|2021-07-06 10:38:20|2978.9|2972.9|2978.6|2972.6|2978.9|2972.9|2978.6|2972.6|2
1625567920000|2021-07-06 10:38:40|2978.5|2972.5|2976.6|2970.6|2978.5|2972.5|2976.3|2970.3|4
1625567930000|2021-07-06 10:38:50|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1625567950000|2021-07-06 10:39:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1625568010000|2021-07-06 10:40:10|2975.8|2969.8|2975.4|2969.4|2975.8|2969.8|2975.4|2969.4|2
1625568070000|2021-07-06 10:41:10|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1625568090000|2021-07-06 10:41:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1625568130000|2021-07-06 10:42:10|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1625568190000|2021-07-06 10:43:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625568220000|2021-07-06 10:43:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1625568240000|2021-07-06 10:44:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625568250000|2021-07-06 10:44:10|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1625568320000|2021-07-06 10:45:20|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1625568350000|2021-07-06 10:45:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1625568390000|2021-07-06 10:46:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625568400000|2021-07-06 10:46:40|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1625568410000|2021-07-06 10:46:50|2975.1|2969.1|2976|2970|2976|2970|2975.1|2969.1|5
1625568490000|2021-07-06 10:48:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625568530000|2021-07-06 10:48:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625568570000|2021-07-06 10:49:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625568580000|2021-07-06 10:49:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1625568590000|2021-07-06 10:49:50|2975.6|2969.6|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|2
1625568610000|2021-07-06 10:50:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625568630000|2021-07-06 10:50:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625568650000|2021-07-06 10:50:50|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|3
1625568670000|2021-07-06 10:51:10|2974.9|2968.9|2975.3|2969.3|2975.3|2969.3|2974.9|2968.9|2
1625568720000|2021-07-06 10:52:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625568750000|2021-07-06 10:52:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625568810000|2021-07-06 10:53:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1625568820000|2021-07-06 10:53:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1625568840000|2021-07-06 10:54:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1625568860000|2021-07-06 10:54:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625568920000|2021-07-06 10:55:20|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1625568930000|2021-07-06 10:55:30|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625568950000|2021-07-06 10:55:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625568980000|2021-07-06 10:56:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1625569010000|2021-07-06 10:56:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1625569070000|2021-07-06 10:57:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625569080000|2021-07-06 10:58:00|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|2
1625569100000|2021-07-06 10:58:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569140000|2021-07-06 10:59:00|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1625569150000|2021-07-06 10:59:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625569160000|2021-07-06 10:59:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569170000|2021-07-06 10:59:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625569250000|2021-07-06 11:00:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569260000|2021-07-06 11:01:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625569280000|2021-07-06 11:01:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569290000|2021-07-06 11:01:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1625569300000|2021-07-06 11:01:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625569310000|2021-07-06 11:01:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625569330000|2021-07-06 11:02:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625569340000|2021-07-06 11:02:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625569360000|2021-07-06 11:02:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569380000|2021-07-06 11:03:00|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625569410000|2021-07-06 11:03:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1625569430000|2021-07-06 11:03:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625569480000|2021-07-06 11:04:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625569490000|2021-07-06 11:04:50|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1625569530000|2021-07-06 11:05:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625569560000|2021-07-06 11:06:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625569570000|2021-07-06 11:06:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625569580000|2021-07-06 11:06:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625569640000|2021-07-06 11:07:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625569660000|2021-07-06 11:07:40|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1625569680000|2021-07-06 11:08:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625569700000|2021-07-06 11:08:20|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1625569710000|2021-07-06 11:08:30|2976.8|2970.8|2976|2970|2976.8|2970.8|2976|2970|3
1625569820000|2021-07-06 11:10:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625569830000|2021-07-06 11:10:30|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1625569840000|2021-07-06 11:10:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625569850000|2021-07-06 11:10:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1625569860000|2021-07-06 11:11:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625569880000|2021-07-06 11:11:20|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625569890000|2021-07-06 11:11:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1625569930000|2021-07-06 11:12:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625569960000|2021-07-06 11:12:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1625569980000|2021-07-06 11:13:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625570020000|2021-07-06 11:13:40|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625570050000|2021-07-06 11:14:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1625570070000|2021-07-06 11:14:30|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625570080000|2021-07-06 11:14:40|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625570090000|2021-07-06 11:14:50|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1625570300000|2021-07-06 11:18:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1625570310000|2021-07-06 11:18:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625570400000|2021-07-06 11:20:00|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1625570430000|2021-07-06 11:20:30|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|2
1625570440000|2021-07-06 11:20:40|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|2
1625570450000|2021-07-06 11:20:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1625570460000|2021-07-06 11:21:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625570490000|2021-07-06 11:21:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625570500000|2021-07-06 11:21:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1625570520000|2021-07-06 11:22:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625570570000|2021-07-06 11:22:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625570580000|2021-07-06 11:23:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625570600000|2021-07-06 11:23:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625570630000|2021-07-06 11:23:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1625570640000|2021-07-06 11:24:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625570650000|2021-07-06 11:24:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625570660000|2021-07-06 11:24:20|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1625570680000|2021-07-06 11:24:40|2972.6|2966.6|2972.8|2966.8|2972.8|2966.8|2972.6|2966.6|2
1625570700000|2021-07-06 11:25:00|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1625570740000|2021-07-06 11:25:40|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1625570760000|2021-07-06 11:26:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625570780000|2021-07-06 11:26:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625570800000|2021-07-06 11:26:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625570810000|2021-07-06 11:26:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625570840000|2021-07-06 11:27:20|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1625570850000|2021-07-06 11:27:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1625570860000|2021-07-06 11:27:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625570900000|2021-07-06 11:28:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625570920000|2021-07-06 11:28:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625570930000|2021-07-06 11:28:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625570940000|2021-07-06 11:29:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625570950000|2021-07-06 11:29:10|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1625570970000|2021-07-06 11:29:30|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|2
1625571000000|2021-07-06 11:30:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625571010000|2021-07-06 11:30:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1625571020000|2021-07-06 11:30:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1625571030000|2021-07-06 11:30:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625571060000|2021-07-06 11:31:00|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.5|2965.5|4
1625571080000|2021-07-06 11:31:20|2973|2967|2973|2967|2974|2968|2973|2967|5
1625571140000|2021-07-06 11:32:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1625571150000|2021-07-06 11:32:30|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625571170000|2021-07-06 11:32:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625571180000|2021-07-06 11:33:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625571190000|2021-07-06 11:33:10|2974|2968|2974.5|2968.5|2974.5|2968.5|2974|2968|2
1625571260000|2021-07-06 11:34:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625571300000|2021-07-06 11:35:00|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1625571320000|2021-07-06 11:35:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1625571330000|2021-07-06 11:35:30|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1625571390000|2021-07-06 11:36:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1625571400000|2021-07-06 11:36:40|2974.8|2968.8|2974|2968|2974.8|2968.8|2974|2968|2
1625571420000|2021-07-06 11:37:00|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.9|2967.9|3
1625571440000|2021-07-06 11:37:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1625571490000|2021-07-06 11:38:10|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1625571500000|2021-07-06 11:38:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625571530000|2021-07-06 11:38:50|2973.9|2967.9|2974|2968|2974|2968|2973.9|2967.9|2
1625571590000|2021-07-06 11:39:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1625571680000|2021-07-06 11:41:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625571700000|2021-07-06 11:41:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625571710000|2021-07-06 11:41:50|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625571720000|2021-07-06 11:42:00|2974|2968|2973.9|2967.9|2974|2968|2973.4|2967.4|4
1625571730000|2021-07-06 11:42:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1625571750000|2021-07-06 11:42:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1625571770000|2021-07-06 11:42:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625571790000|2021-07-06 11:43:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625571800000|2021-07-06 11:43:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625571810000|2021-07-06 11:43:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972|2966|4
1625571820000|2021-07-06 11:43:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625571870000|2021-07-06 11:44:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1625571880000|2021-07-06 11:44:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625571890000|2021-07-06 11:44:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625571900000|2021-07-06 11:45:00|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1625571950000|2021-07-06 11:45:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625571990000|2021-07-06 11:46:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625572000000|2021-07-06 11:46:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625572010000|2021-07-06 11:46:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625572030000|2021-07-06 11:47:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625572050000|2021-07-06 11:47:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625572060000|2021-07-06 11:47:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1625572070000|2021-07-06 11:47:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625572120000|2021-07-06 11:48:40|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.9|2963.9|3
1625572140000|2021-07-06 11:49:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1625572150000|2021-07-06 11:49:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625572180000|2021-07-06 11:49:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625572200000|2021-07-06 11:50:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625572210000|2021-07-06 11:50:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1625572220000|2021-07-06 11:50:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625572230000|2021-07-06 11:50:30|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|4
1625572240000|2021-07-06 11:50:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625572250000|2021-07-06 11:50:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1625572260000|2021-07-06 11:51:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|4
1625572270000|2021-07-06 11:51:10|2969.9|2963.9|2969.9|2963.9|2970.1|2964.1|2969.9|2963.9|3
1625572280000|2021-07-06 11:51:20|2969.6|2963.6|2970.6|2964.6|2970.6|2964.6|2969.6|2963.6|4
1625572290000|2021-07-06 11:51:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625572300000|2021-07-06 11:51:40|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|2
1625572330000|2021-07-06 11:52:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1625572340000|2021-07-06 11:52:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625572350000|2021-07-06 11:52:30|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1625572360000|2021-07-06 11:52:40|2971|2965|2970.9|2964.9|2971|2965|2970.9|2964.9|2
1625572370000|2021-07-06 11:52:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625572380000|2021-07-06 11:53:00|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1625572400000|2021-07-06 11:53:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625572410000|2021-07-06 11:53:30|2970.4|2964.4|2969.5|2963.5|2970.4|2964.4|2969.5|2963.5|3
1625572420000|2021-07-06 11:53:40|2969.8|2963.8|2970.1|2964.1|2970.1|2964.1|2969.8|2963.8|2
1625572430000|2021-07-06 11:53:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.4|2964.4|3
1625572440000|2021-07-06 11:54:00|2970.4|2964.4|2970.1|2964.1|2970.4|2964.4|2970.1|2964.1|2
1625572450000|2021-07-06 11:54:10|2970.3|2964.3|2971.1|2965.1|2971.1|2965.1|2970.3|2964.3|3
1625572460000|2021-07-06 11:54:20|2970.9|2964.9|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|6
1625572480000|2021-07-06 11:54:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1625572490000|2021-07-06 11:54:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625572500000|2021-07-06 11:55:00|2972.1|2966.1|2970.5|2964.5|2972.1|2966.1|2970.5|2964.5|5
1625572510000|2021-07-06 11:55:10|2970|2964|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1625572530000|2021-07-06 11:55:30|2969.5|2963.5|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1625572550000|2021-07-06 11:55:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625572560000|2021-07-06 11:56:00|2969.1|2963.1|2969.6|2963.6|2969.6|2963.6|2968.8|2962.8|4
1625572570000|2021-07-06 11:56:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625572580000|2021-07-06 11:56:20|2969.5|2963.5|2969.4|2963.4|2969.5|2963.5|2969.4|2963.4|2
1625572590000|2021-07-06 11:56:30|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625572600000|2021-07-06 11:56:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625572610000|2021-07-06 11:56:50|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1625572620000|2021-07-06 11:57:00|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|2
1625572630000|2021-07-06 11:57:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1625572640000|2021-07-06 11:57:20|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|3
1625572650000|2021-07-06 11:57:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625572680000|2021-07-06 11:58:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625572710000|2021-07-06 11:58:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1625572720000|2021-07-06 11:58:40|2970.6|2964.6|2970|2964|2970.6|2964.6|2969.9|2963.9|5
1625572730000|2021-07-06 11:58:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625572760000|2021-07-06 11:59:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625572770000|2021-07-06 11:59:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1625572780000|2021-07-06 11:59:40|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1625572790000|2021-07-06 11:59:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625572800000|2021-07-06 12:00:00|2971.9|2965.9|2972|2966|2972|2966|2971.9|2965.9|2
1625572810000|2021-07-06 12:00:10|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1625572820000|2021-07-06 12:00:20|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.1|2966.1|6
1625572830000|2021-07-06 12:00:30|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625572840000|2021-07-06 12:00:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625572850000|2021-07-06 12:00:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625572860000|2021-07-06 12:01:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625572870000|2021-07-06 12:01:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625572880000|2021-07-06 12:01:20|2973.3|2967.3|2972.6|2966.6|2973.3|2967.3|2972.6|2966.6|3
1625572890000|2021-07-06 12:01:30|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|2
1625572910000|2021-07-06 12:01:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1625572920000|2021-07-06 12:02:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625572930000|2021-07-06 12:02:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625572940000|2021-07-06 12:02:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|4
1625572950000|2021-07-06 12:02:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|5
1625572960000|2021-07-06 12:02:40|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625572980000|2021-07-06 12:03:00|2973.5|2967.5|2974.1|2968.1|2974.1|2968.1|2973.5|2967.5|3
1625572990000|2021-07-06 12:03:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1625573000000|2021-07-06 12:03:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625573010000|2021-07-06 12:03:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1625573020000|2021-07-06 12:03:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1625573030000|2021-07-06 12:03:50|2972.9|2966.9|2972.9|2966.9|2973|2967|2972.5|2966.5|9
1625573040000|2021-07-06 12:04:00|2972.8|2966.8|2972.1|2966.1|2972.8|2966.8|2972.1|2966.1|4
1625573050000|2021-07-06 12:04:10|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|2
1625573060000|2021-07-06 12:04:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625573070000|2021-07-06 12:04:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625573080000|2021-07-06 12:04:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625573090000|2021-07-06 12:04:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625573100000|2021-07-06 12:05:00|2971.6|2965.6|2972.6|2966.6|2972.6|2966.6|2971.5|2965.5|5
1625573120000|2021-07-06 12:05:20|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1625573150000|2021-07-06 12:05:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1625573160000|2021-07-06 12:06:00|2973.1|2967.1|2973.4|2967.4|2973.4|2967.4|2973.1|2967.1|3
1625573170000|2021-07-06 12:06:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625573180000|2021-07-06 12:06:20|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|4
1625573190000|2021-07-06 12:06:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1625573210000|2021-07-06 12:06:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625573240000|2021-07-06 12:07:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625573250000|2021-07-06 12:07:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625573270000|2021-07-06 12:07:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1625573280000|2021-07-06 12:08:00|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.5|2965.5|5
1625573290000|2021-07-06 12:08:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|3
1625573300000|2021-07-06 12:08:20|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1625573310000|2021-07-06 12:08:30|2971.5|2965.5|2970.9|2964.9|2971.5|2965.5|2970.9|2964.9|2
1625573320000|2021-07-06 12:08:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1625573330000|2021-07-06 12:08:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625573340000|2021-07-06 12:09:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1625573350000|2021-07-06 12:09:10|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.1|2964.1|5
1625573360000|2021-07-06 12:09:20|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1625573370000|2021-07-06 12:09:30|2969.9|2963.9|2969.8|2963.8|2969.9|2963.9|2969.5|2963.5|6
1625573380000|2021-07-06 12:09:40|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.4|2963.4|3
1625573390000|2021-07-06 12:09:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625573400000|2021-07-06 12:10:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625573410000|2021-07-06 12:10:10|2969.9|2963.9|2970|2964|2970|2964|2969.6|2963.6|5
1625573420000|2021-07-06 12:10:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1625573430000|2021-07-06 12:10:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625573440000|2021-07-06 12:10:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625573450000|2021-07-06 12:10:50|2968.6|2962.6|2969.3|2963.3|2969.3|2963.3|2968.6|2962.6|3
1625573460000|2021-07-06 12:11:00|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2969.1|2963.1|2
1625573470000|2021-07-06 12:11:10|2969.5|2963.5|2969.6|2963.6|2969.6|2963.6|2969.5|2963.5|2
1625573480000|2021-07-06 12:11:20|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1625573490000|2021-07-06 12:11:30|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1625573500000|2021-07-06 12:11:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625573510000|2021-07-06 12:11:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625573520000|2021-07-06 12:12:00|2969.5|2963.5|2969|2963|2969.8|2963.8|2969|2963|4
1625573530000|2021-07-06 12:12:10|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2968.8|2962.8|5
1625573540000|2021-07-06 12:12:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625573560000|2021-07-06 12:12:40|2969.3|2963.3|2969.6|2963.6|2969.6|2963.6|2968.9|2962.9|5
1625573580000|2021-07-06 12:13:00|2969.5|2963.5|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1625573590000|2021-07-06 12:13:10|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.5|2962.5|4
1625573600000|2021-07-06 12:13:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625573610000|2021-07-06 12:13:30|2968.5|2962.5|2968.6|2962.6|2968.8|2962.8|2968.5|2962.5|5
1625573630000|2021-07-06 12:13:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625573640000|2021-07-06 12:14:00|2968.9|2962.9|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|3
1625573650000|2021-07-06 12:14:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|5
1625573660000|2021-07-06 12:14:20|2969.3|2963.3|2969.9|2963.9|2969.9|2963.9|2969.3|2963.3|2
1625573680000|2021-07-06 12:14:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625573690000|2021-07-06 12:14:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1625573700000|2021-07-06 12:15:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625573710000|2021-07-06 12:15:10|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625573720000|2021-07-06 12:15:20|2968.6|2962.6|2969.3|2963.3|2969.3|2963.3|2968.4|2962.4|7
1625573730000|2021-07-06 12:15:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625573740000|2021-07-06 12:15:40|2969.4|2963.4|2969.3|2963.3|2969.4|2963.4|2969.3|2963.3|2
1625573760000|2021-07-06 12:16:00|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1625573780000|2021-07-06 12:16:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1625573800000|2021-07-06 12:16:40|2968.8|2962.8|2968.8|2962.8|2969|2963|2968.8|2962.8|3
1625573810000|2021-07-06 12:16:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625573820000|2021-07-06 12:17:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625573830000|2021-07-06 12:17:10|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.5|2961.5|2
1625573850000|2021-07-06 12:17:30|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625573870000|2021-07-06 12:17:50|2967.8|2961.8|2968.1|2962.1|2968.1|2962.1|2967.8|2961.8|2
1625573900000|2021-07-06 12:18:20|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625573920000|2021-07-06 12:18:40|2967.6|2961.6|2968|2962|2968|2962|2967.4|2961.4|3
1625573940000|2021-07-06 12:19:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625573950000|2021-07-06 12:19:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625573960000|2021-07-06 12:19:20|2969|2963|2970.1|2964.1|2970.1|2964.1|2969|2963|2
1625573970000|2021-07-06 12:19:30|2970.4|2964.4|2970|2964|2970.5|2964.5|2970|2964|4
1625574000000|2021-07-06 12:20:00|2970.3|2964.3|2970|2964|2970.9|2964.9|2970|2964|4
1625574020000|2021-07-06 12:20:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1625574030000|2021-07-06 12:20:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1625574040000|2021-07-06 12:20:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|4
1625574050000|2021-07-06 12:20:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|6
1625574060000|2021-07-06 12:21:00|2970.8|2964.8|2970.9|2964.9|2970.9|2964.9|2970.8|2964.8|2
1625574070000|2021-07-06 12:21:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625574090000|2021-07-06 12:21:30|2970.4|2964.4|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|2
1625574100000|2021-07-06 12:21:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1625574130000|2021-07-06 12:22:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625574140000|2021-07-06 12:22:20|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1625574150000|2021-07-06 12:22:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|4
1625574160000|2021-07-06 12:22:40|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625574170000|2021-07-06 12:22:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625574180000|2021-07-06 12:23:00|2970.9|2964.9|2970|2964|2970.9|2964.9|2970|2964|5
1625574190000|2021-07-06 12:23:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1625574200000|2021-07-06 12:23:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625574250000|2021-07-06 12:24:10|2970.8|2964.8|2971.6|2965.6|2971.6|2965.6|2970.8|2964.8|2
1625574260000|2021-07-06 12:24:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625574270000|2021-07-06 12:24:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1625574280000|2021-07-06 12:24:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|8
1625574290000|2021-07-06 12:24:50|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|5
1625574320000|2021-07-06 12:25:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1625574340000|2021-07-06 12:25:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1625574350000|2021-07-06 12:25:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625574360000|2021-07-06 12:26:00|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|3
1625574370000|2021-07-06 12:26:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625574380000|2021-07-06 12:26:20|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1625574410000|2021-07-06 12:26:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625574420000|2021-07-06 12:27:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625574430000|2021-07-06 12:27:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625574440000|2021-07-06 12:27:20|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|2
1625574450000|2021-07-06 12:27:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625574460000|2021-07-06 12:27:40|2971|2965|2972.5|2966.5|2972.5|2966.5|2971|2965|2
1625574470000|2021-07-06 12:27:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1625574480000|2021-07-06 12:28:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1625574490000|2021-07-06 12:28:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|3
1625574510000|2021-07-06 12:28:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625574530000|2021-07-06 12:28:50|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1625574540000|2021-07-06 12:29:00|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1625574550000|2021-07-06 12:29:10|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|2
1625574560000|2021-07-06 12:29:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625574570000|2021-07-06 12:29:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625574600000|2021-07-06 12:30:00|2972.6|2966.6|2973|2967|2973.3|2967.3|2972.6|2966.6|6
1625574610000|2021-07-06 12:30:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625574620000|2021-07-06 12:30:20|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|3
1625574630000|2021-07-06 12:30:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1625574640000|2021-07-06 12:30:40|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|4
1625574650000|2021-07-06 12:30:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625574670000|2021-07-06 12:31:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625574690000|2021-07-06 12:31:30|2973|2967|2973|2967|2973.3|2967.3|2972.8|2966.8|4
1625574710000|2021-07-06 12:31:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625574740000|2021-07-06 12:32:20|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1625574760000|2021-07-06 12:32:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625574770000|2021-07-06 12:32:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1625574780000|2021-07-06 12:33:00|2971.8|2965.8|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|6
1625574830000|2021-07-06 12:33:50|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|5
1625574840000|2021-07-06 12:34:00|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1625574850000|2021-07-06 12:34:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625574890000|2021-07-06 12:34:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625574900000|2021-07-06 12:35:00|2972|2966|2973|2967|2973|2967|2972|2966|5
1625574970000|2021-07-06 12:36:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625574980000|2021-07-06 12:36:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625574990000|2021-07-06 12:36:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|4
1625575000000|2021-07-06 12:36:40|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|3
1625575010000|2021-07-06 12:36:50|2972.1|2966.1|2972.4|2966.4|2972.4|2966.4|2972.1|2966.1|2
1625575020000|2021-07-06 12:37:00|2972|2966|2972.4|2966.4|2972.4|2966.4|2972|2966|2
1625575030000|2021-07-06 12:37:10|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1625575040000|2021-07-06 12:37:20|2971.8|2965.8|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|2
1625575050000|2021-07-06 12:37:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625575060000|2021-07-06 12:37:40|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1625575080000|2021-07-06 12:38:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625575100000|2021-07-06 12:38:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625575130000|2021-07-06 12:38:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625575140000|2021-07-06 12:39:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1625575150000|2021-07-06 12:39:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1625575170000|2021-07-06 12:39:30|2971.5|2965.5|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|2
1625575200000|2021-07-06 12:40:00|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1625575210000|2021-07-06 12:40:10|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1625575220000|2021-07-06 12:40:20|2972|2966|2972|2966|2972.1|2966.1|2972|2966|3
1625575230000|2021-07-06 12:40:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625575270000|2021-07-06 12:41:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625575300000|2021-07-06 12:41:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625575340000|2021-07-06 12:42:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625575360000|2021-07-06 12:42:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625575380000|2021-07-06 12:43:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625575390000|2021-07-06 12:43:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1625575400000|2021-07-06 12:43:20|2971.9|2965.9|2971.6|2965.6|2971.9|2965.9|2971.6|2965.6|2
1625575410000|2021-07-06 12:43:30|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1625575420000|2021-07-06 12:43:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625575430000|2021-07-06 12:43:50|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625575450000|2021-07-06 12:44:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625575460000|2021-07-06 12:44:20|2970.1|2964.1|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1625575470000|2021-07-06 12:44:30|2969.8|2963.8|2967.8|2961.8|2969.8|2963.8|2967.8|2961.8|6
1625575480000|2021-07-06 12:44:40|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|4
1625575490000|2021-07-06 12:44:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625575500000|2021-07-06 12:45:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625575510000|2021-07-06 12:45:10|2968.6|2962.6|2967.5|2961.5|2968.6|2962.6|2967.5|2961.5|5
1625575520000|2021-07-06 12:45:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1625575550000|2021-07-06 12:45:50|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625575560000|2021-07-06 12:46:00|2967.5|2961.5|2966.3|2960.3|2967.5|2961.5|2966.3|2960.3|2
1625575590000|2021-07-06 12:46:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625575600000|2021-07-06 12:46:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625575610000|2021-07-06 12:46:50|2966.5|2960.5|2967.4|2961.4|2967.8|2961.8|2966.5|2960.5|4
1625575620000|2021-07-06 12:47:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1625575630000|2021-07-06 12:47:10|2966.4|2960.4|2966|2960|2966.5|2960.5|2966|2960|5
1625575640000|2021-07-06 12:47:20|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1625575650000|2021-07-06 12:47:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625575670000|2021-07-06 12:47:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625575680000|2021-07-06 12:48:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1625575690000|2021-07-06 12:48:10|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1625575710000|2021-07-06 12:48:30|2967.4|2961.4|2967.4|2961.4|2967.5|2961.5|2967.1|2961.1|5
1625575730000|2021-07-06 12:48:50|2967.1|2961.1|2966.3|2960.3|2967.1|2961.1|2966.3|2960.3|4
1625575740000|2021-07-06 12:49:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625575760000|2021-07-06 12:49:20|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2966.3|2960.3|2
1625575770000|2021-07-06 12:49:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625575780000|2021-07-06 12:49:40|2966.3|2960.3|2966.4|2960.4|2966.4|2960.4|2966.3|2960.3|2
1625575790000|2021-07-06 12:49:50|2966.3|2960.3|2966.4|2960.4|2966.4|2960.4|2966.3|2960.3|2
1625575800000|2021-07-06 12:50:00|2966.1|2960.1|2966.1|2960.1|2966.4|2960.4|2966.1|2960.1|3
1625575820000|2021-07-06 12:50:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1625575840000|2021-07-06 12:50:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1625575850000|2021-07-06 12:50:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625575870000|2021-07-06 12:51:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625575910000|2021-07-06 12:51:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625575920000|2021-07-06 12:52:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625575930000|2021-07-06 12:52:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.4|2959.4|4
1625575940000|2021-07-06 12:52:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625575950000|2021-07-06 12:52:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625575960000|2021-07-06 12:52:40|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625575980000|2021-07-06 12:53:00|2966.8|2960.8|2965.8|2959.8|2966.8|2960.8|2965.8|2959.8|4
1625576010000|2021-07-06 12:53:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625576030000|2021-07-06 12:53:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625576040000|2021-07-06 12:54:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625576070000|2021-07-06 12:54:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625576090000|2021-07-06 12:54:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625576110000|2021-07-06 12:55:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625576130000|2021-07-06 12:55:30|2964.6|2958.6|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|5
1625576140000|2021-07-06 12:55:40|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625576150000|2021-07-06 12:55:50|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2964.4|2958.4|5
1625576190000|2021-07-06 12:56:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625576200000|2021-07-06 12:56:40|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|3
1625576210000|2021-07-06 12:56:50|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625576230000|2021-07-06 12:57:10|2963.5|2957.5|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|4
1625576240000|2021-07-06 12:57:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625576250000|2021-07-06 12:57:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1625576260000|2021-07-06 12:57:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1625576270000|2021-07-06 12:57:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625576280000|2021-07-06 12:58:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1625576290000|2021-07-06 12:58:10|2961.8|2955.8|2961|2955|2962|2956|2959.8|2953.8|7
1625576300000|2021-07-06 12:58:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625576310000|2021-07-06 12:58:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625576320000|2021-07-06 12:58:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1625576330000|2021-07-06 12:58:50|2962.5|2956.5|2963|2957|2963.5|2957.5|2962.5|2956.5|4
1625576340000|2021-07-06 12:59:00|2963.3|2957.3|2971.1|2965.1|2971.1|2965.1|2963.3|2957.3|5
1625576350000|2021-07-06 12:59:10|2971.4|2965.4|2972.9|2966.9|2973.4|2967.4|2971.4|2965.4|7
1625576360000|2021-07-06 12:59:20|2972.6|2966.6|2974.9|2968.9|2974.9|2968.9|2971.6|2965.6|16
1625576370000|2021-07-06 12:59:30|2974.6|2968.6|2973.9|2967.9|2974.6|2968.6|2973.9|2967.9|6
1625576380000|2021-07-06 12:59:40|2973.6|2967.6|2971.9|2965.9|2973.6|2967.6|2971.9|2965.9|3
1625576390000|2021-07-06 12:59:50|2972.6|2966.6|2973.1|2967.1|2973.1|2967.1|2972.6|2966.6|3
1625576400000|2021-07-06 13:00:00|2974.1|2968.1|2978.9|2972.9|2978.9|2972.9|2974.1|2968.1|8
1625576410000|2021-07-06 13:00:10|2978.6|2972.6|2978.4|2972.4|2978.9|2972.9|2978.1|2972.1|10
1625576420000|2021-07-06 13:00:20|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1625576430000|2021-07-06 13:00:30|2978.1|2972.1|2975.4|2969.4|2978.1|2972.1|2975.4|2969.4|10
1625576440000|2021-07-06 13:00:40|2975.9|2969.9|2978.9|2972.9|2978.9|2972.9|2975.9|2969.9|9
1625576450000|2021-07-06 13:00:50|2978.6|2972.6|2975.1|2969.1|2978.6|2972.6|2975.1|2969.1|9
1625576460000|2021-07-06 13:01:00|2975.9|2969.9|2973.9|2967.9|2976.9|2970.9|2973.6|2967.6|11
1625576470000|2021-07-06 13:01:10|2972.4|2966.4|2975.1|2969.1|2975.9|2969.9|2972.4|2966.4|9
1625576480000|2021-07-06 13:01:20|2974.6|2968.6|2973.4|2967.4|2975.1|2969.1|2973.4|2967.4|11
1625576490000|2021-07-06 13:01:30|2973.6|2967.6|2974.4|2968.4|2975.1|2969.1|2973.1|2967.1|10
1625576500000|2021-07-06 13:01:40|2974.1|2968.1|2970.9|2964.9|2974.1|2968.1|2970.9|2964.9|13
1625576510000|2021-07-06 13:01:50|2970.4|2964.4|2971.9|2965.9|2972.1|2966.1|2969.1|2963.1|19
1625576520000|2021-07-06 13:02:00|2971.6|2965.6|2970.9|2964.9|2971.6|2965.6|2970.6|2964.6|10
1625576530000|2021-07-06 13:02:10|2970.6|2964.6|2968.9|2962.9|2970.6|2964.6|2968.9|2962.9|6
1625576540000|2021-07-06 13:02:20|2968.4|2962.4|2968.4|2962.4|2968.9|2962.9|2967.4|2961.4|13
1625576550000|2021-07-06 13:02:30|2968.1|2962.1|2968|2962|2968.1|2962.1|2968|2962|2
1625576570000|2021-07-06 13:02:50|2967.8|2961.8|2966|2960|2967.8|2961.8|2966|2960|7
1625576580000|2021-07-06 13:03:00|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|7
1625576600000|2021-07-06 13:03:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625576610000|2021-07-06 13:03:30|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1625576620000|2021-07-06 13:03:40|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.4|2959.4|7
1625576630000|2021-07-06 13:03:50|2965.4|2959.4|2965|2959|2965.4|2959.4|2965|2959|7
1625576640000|2021-07-06 13:04:00|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2963.6|2957.6|5
1625576650000|2021-07-06 13:04:10|2964.6|2958.6|2965.8|2959.8|2965.8|2959.8|2964.6|2958.6|8
1625576660000|2021-07-06 13:04:20|2965.6|2959.6|2965.8|2959.8|2965.8|2959.8|2965.6|2959.6|2
1625576670000|2021-07-06 13:04:30|2965.1|2959.1|2965.5|2959.5|2965.5|2959.5|2964.9|2958.9|4
1625576680000|2021-07-06 13:04:40|2965.8|2959.8|2965.6|2959.6|2966.4|2960.4|2965.6|2959.6|5
1625576690000|2021-07-06 13:04:50|2965.4|2959.4|2964.8|2958.8|2965.4|2959.4|2964.5|2958.5|5
1625576700000|2021-07-06 13:05:00|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|5
1625576720000|2021-07-06 13:05:20|2963|2957|2963|2957|2963|2957|2962.3|2956.3|5
1625576730000|2021-07-06 13:05:30|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1625576760000|2021-07-06 13:06:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|3
1625576780000|2021-07-06 13:06:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|6
1625576790000|2021-07-06 13:06:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625576800000|2021-07-06 13:06:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625576820000|2021-07-06 13:07:00|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2960.8|2954.8|6
1625576840000|2021-07-06 13:07:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625576850000|2021-07-06 13:07:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1625576860000|2021-07-06 13:07:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1625576870000|2021-07-06 13:07:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.1|2955.1|5
1625576890000|2021-07-06 13:08:10|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1625576900000|2021-07-06 13:08:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|6
1625576910000|2021-07-06 13:08:30|2962.5|2956.5|2962|2956|2962.8|2956.8|2962|2956|4
1625576920000|2021-07-06 13:08:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625576930000|2021-07-06 13:08:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625576940000|2021-07-06 13:09:00|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|6
1625576950000|2021-07-06 13:09:10|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|6
1625576960000|2021-07-06 13:09:20|2960.9|2954.9|2961.5|2955.5|2961.5|2955.5|2960.9|2954.9|3
1625576970000|2021-07-06 13:09:30|2961.8|2955.8|2961.9|2955.9|2962.3|2956.3|2961.8|2955.8|6
1625576980000|2021-07-06 13:09:40|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.9|2955.9|4
1625576990000|2021-07-06 13:09:50|2962.5|2956.5|2963|2957|2963.3|2957.3|2962.5|2956.5|5
1625577000000|2021-07-06 13:10:00|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1625577030000|2021-07-06 13:10:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|4
1625577040000|2021-07-06 13:10:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625577050000|2021-07-06 13:10:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625577060000|2021-07-06 13:11:00|2962|2956|2961.5|2955.5|2962|2956|2961|2955|8
1625577070000|2021-07-06 13:11:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625577080000|2021-07-06 13:11:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625577090000|2021-07-06 13:11:30|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|7
1625577120000|2021-07-06 13:12:00|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1625577130000|2021-07-06 13:12:10|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.6|2953.6|4
1625577140000|2021-07-06 13:12:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625577150000|2021-07-06 13:12:30|2960.3|2954.3|2960.5|2954.5|2960.9|2954.9|2960.3|2954.3|5
1625577160000|2021-07-06 13:12:40|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|4
1625577170000|2021-07-06 13:12:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1625577180000|2021-07-06 13:13:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625577200000|2021-07-06 13:13:20|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2957.4|2951.4|6
1625577210000|2021-07-06 13:13:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625577220000|2021-07-06 13:13:40|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1625577230000|2021-07-06 13:13:50|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1625577240000|2021-07-06 13:14:00|2958.5|2952.5|2959|2953|2959|2953|2958.3|2952.3|5
1625577250000|2021-07-06 13:14:10|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1625577260000|2021-07-06 13:14:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|6
1625577270000|2021-07-06 13:14:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1625577280000|2021-07-06 13:14:40|2958.5|2952.5|2959|2953|2959.3|2953.3|2958.5|2952.5|4
1625577300000|2021-07-06 13:15:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625577310000|2021-07-06 13:15:10|2958.8|2952.8|2960.8|2954.8|2960.8|2954.8|2958.8|2952.8|6
1625577320000|2021-07-06 13:15:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625577330000|2021-07-06 13:15:30|2961|2955|2961.1|2955.1|2961.1|2955.1|2961|2955|2
1625577340000|2021-07-06 13:15:40|2961.4|2955.4|2961.8|2955.8|2961.8|2955.8|2961.4|2955.4|2
1625577360000|2021-07-06 13:16:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2960.9|2954.9|5
1625577380000|2021-07-06 13:16:20|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625577390000|2021-07-06 13:16:30|2960.9|2954.9|2961.1|2955.1|2961.1|2955.1|2960.9|2954.9|2
1625577400000|2021-07-06 13:16:40|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625577410000|2021-07-06 13:16:50|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2961.6|2955.6|2
1625577420000|2021-07-06 13:17:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625577430000|2021-07-06 13:17:10|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1625577450000|2021-07-06 13:17:30|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625577460000|2021-07-06 13:17:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625577480000|2021-07-06 13:18:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625577490000|2021-07-06 13:18:10|2961.3|2955.3|2960.6|2954.6|2961.3|2955.3|2960.6|2954.6|3
1625577500000|2021-07-06 13:18:20|2960.5|2954.5|2959.9|2953.9|2960.5|2954.5|2959.9|2953.9|4
1625577510000|2021-07-06 13:18:30|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|2
1625577530000|2021-07-06 13:18:50|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625577540000|2021-07-06 13:19:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625577560000|2021-07-06 13:19:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625577580000|2021-07-06 13:19:40|2958.1|2952.1|2958.1|2952.1|2958.8|2952.8|2957.9|2951.9|5
1625577600000|2021-07-06 13:20:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625577620000|2021-07-06 13:20:20|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|4
1625577630000|2021-07-06 13:20:30|2957.4|2951.4|2957.5|2951.5|2957.5|2951.5|2957.4|2951.4|2
1625577670000|2021-07-06 13:21:10|2957.4|2951.4|2957|2951|2957.4|2951.4|2956.5|2950.5|5
1625577680000|2021-07-06 13:21:20|2956.9|2950.9|2957|2951|2957|2951|2956.9|2950.9|2
1625577690000|2021-07-06 13:21:30|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1625577710000|2021-07-06 13:21:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625577720000|2021-07-06 13:22:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|4
1625577730000|2021-07-06 13:22:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625577740000|2021-07-06 13:22:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625577750000|2021-07-06 13:22:30|2959.3|2953.3|2960|2954|2960|2954|2959.3|2953.3|2
1625577760000|2021-07-06 13:22:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|3
1625577770000|2021-07-06 13:22:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1625577780000|2021-07-06 13:23:00|2959.9|2953.9|2959.5|2953.5|2960|2954|2959.5|2953.5|5
1625577790000|2021-07-06 13:23:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1625577810000|2021-07-06 13:23:30|2959|2953|2958.8|2952.8|2959|2953|2958.1|2952.1|7
1625577820000|2021-07-06 13:23:40|2958.6|2952.6|2959.1|2953.1|2959.3|2953.3|2958.6|2952.6|6
1625577830000|2021-07-06 13:23:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625577840000|2021-07-06 13:24:00|2959|2953|2958.9|2952.9|2959|2953|2958.9|2952.9|2
1625577880000|2021-07-06 13:24:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625577910000|2021-07-06 13:25:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625577920000|2021-07-06 13:25:20|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1625577930000|2021-07-06 13:25:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1625577940000|2021-07-06 13:25:40|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1625577950000|2021-07-06 13:25:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1625577960000|2021-07-06 13:26:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625577970000|2021-07-06 13:26:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1625577990000|2021-07-06 13:26:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625578000000|2021-07-06 13:26:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625578010000|2021-07-06 13:26:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625578020000|2021-07-06 13:27:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.1|2952.1|5
1625578030000|2021-07-06 13:27:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1625578040000|2021-07-06 13:27:20|2958.9|2952.9|2959|2953|2959|2953|2958.6|2952.6|3
1625578050000|2021-07-06 13:27:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625578070000|2021-07-06 13:27:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625578090000|2021-07-06 13:28:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625578100000|2021-07-06 13:28:20|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1625578120000|2021-07-06 13:28:40|2959.3|2953.3|2960.1|2954.1|2960.1|2954.1|2959.3|2953.3|3
1625578130000|2021-07-06 13:28:50|2959.9|2953.9|2959.3|2953.3|2959.9|2953.9|2959.3|2953.3|4
1625578150000|2021-07-06 13:29:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1625578160000|2021-07-06 13:29:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1625578170000|2021-07-06 13:29:30|2958|2952|2958|2952|2958|2952|2957.5|2951.5|4
1625578180000|2021-07-06 13:29:40|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.5|2951.5|4
1625578190000|2021-07-06 13:29:50|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.3|2951.3|6
1625578200000|2021-07-06 13:30:00|2957.8|2951.8|2956.3|2950.3|2957.8|2951.8|2956.3|2950.3|6
1625578210000|2021-07-06 13:30:10|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|6
1625578220000|2021-07-06 13:30:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1625578230000|2021-07-06 13:30:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625578240000|2021-07-06 13:30:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1625578250000|2021-07-06 13:30:50|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1625578260000|2021-07-06 13:31:00|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1625578270000|2021-07-06 13:31:10|2955.8|2949.8|2954.6|2948.6|2955.8|2949.8|2954.6|2948.6|4
1625578280000|2021-07-06 13:31:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|3
1625578290000|2021-07-06 13:31:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2954.6|2948.6|3
1625578310000|2021-07-06 13:31:50|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1625578320000|2021-07-06 13:32:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625578330000|2021-07-06 13:32:10|2955.6|2949.6|2956|2950|2956|2950|2955.6|2949.6|3
1625578360000|2021-07-06 13:32:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625578380000|2021-07-06 13:33:00|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|2
1625578400000|2021-07-06 13:33:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1625578410000|2021-07-06 13:33:30|2955.8|2949.8|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|3
1625578420000|2021-07-06 13:33:40|2956.3|2950.3|2955.4|2949.4|2956.3|2950.3|2954.9|2948.9|6
1625578430000|2021-07-06 13:33:50|2955.5|2949.5|2955.8|2949.8|2955.9|2949.9|2955.5|2949.5|4
1625578440000|2021-07-06 13:34:00|2955.5|2949.5|2954.6|2948.6|2955.5|2949.5|2954.6|2948.6|8
1625578450000|2021-07-06 13:34:10|2954.9|2948.9|2956.8|2950.8|2956.8|2950.8|2954.6|2948.6|7
1625578460000|2021-07-06 13:34:20|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1625578470000|2021-07-06 13:34:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957|2951|4
1625578480000|2021-07-06 13:34:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625578490000|2021-07-06 13:34:50|2956.8|2950.8|2956.3|2950.3|2957|2951|2956.3|2950.3|4
1625578500000|2021-07-06 13:35:00|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1625578510000|2021-07-06 13:35:10|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1625578530000|2021-07-06 13:35:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1625578540000|2021-07-06 13:35:40|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|4
1625578550000|2021-07-06 13:35:50|2955.4|2949.4|2954.6|2948.6|2955.4|2949.4|2954.6|2948.6|4
1625578560000|2021-07-06 13:36:00|2954.4|2948.4|2954.4|2948.4|2954.5|2948.5|2954.1|2948.1|7
1625578570000|2021-07-06 13:36:10|2954.1|2948.1|2954.4|2948.4|2954.4|2948.4|2954.1|2948.1|2
1625578590000|2021-07-06 13:36:30|2954.1|2948.1|2953.1|2947.1|2954.1|2948.1|2952.5|2946.5|5
1625578600000|2021-07-06 13:36:40|2953.5|2947.5|2953.5|2947.5|2954|2948|2953.4|2947.4|6
1625578620000|2021-07-06 13:37:00|2953.3|2947.3|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|6
1625578630000|2021-07-06 13:37:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625578660000|2021-07-06 13:37:40|2951.9|2945.9|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|5
1625578670000|2021-07-06 13:37:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625578680000|2021-07-06 13:38:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625578690000|2021-07-06 13:38:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|6
1625578700000|2021-07-06 13:38:20|2952.8|2946.8|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|6
1625578710000|2021-07-06 13:38:30|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|8
1625578720000|2021-07-06 13:38:40|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|6
1625578730000|2021-07-06 13:38:50|2952.3|2946.3|2952.8|2946.8|2953|2947|2952.3|2946.3|4
1625578740000|2021-07-06 13:39:00|2952.6|2946.6|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|10
1625578750000|2021-07-06 13:39:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1625578760000|2021-07-06 13:39:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1625578770000|2021-07-06 13:39:30|2950.8|2944.8|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1625578780000|2021-07-06 13:39:40|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1625578800000|2021-07-06 13:40:00|2951.5|2945.5|2950.3|2944.3|2951.5|2945.5|2950.3|2944.3|7
1625578820000|2021-07-06 13:40:20|2950|2944|2950.1|2944.1|2950.3|2944.3|2950|2944|5
1625578830000|2021-07-06 13:40:30|2949.9|2943.9|2949.8|2943.8|2949.9|2943.9|2949.4|2943.4|5
1625578840000|2021-07-06 13:40:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625578850000|2021-07-06 13:40:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625578860000|2021-07-06 13:41:00|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2948.9|2942.9|6
1625578870000|2021-07-06 13:41:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625578880000|2021-07-06 13:41:20|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1625578890000|2021-07-06 13:41:30|2949.1|2943.1|2949.1|2943.1|2950.3|2944.3|2949.1|2943.1|7
1625578920000|2021-07-06 13:42:00|2948.9|2942.9|2948|2942|2948.9|2942.9|2948|2942|3
1625578930000|2021-07-06 13:42:10|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.3|2942.3|3
1625578940000|2021-07-06 13:42:20|2949|2943|2949|2943|2949.5|2943.5|2949|2943|4
1625578960000|2021-07-06 13:42:40|2948.6|2942.6|2949|2943|2949|2943|2948.5|2942.5|4
1625578970000|2021-07-06 13:42:50|2949.3|2943.3|2950|2944|2950.3|2944.3|2949.3|2943.3|7
1625578980000|2021-07-06 13:43:00|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|5
1625578990000|2021-07-06 13:43:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1625579000000|2021-07-06 13:43:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625579010000|2021-07-06 13:43:30|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.4|2944.4|4
1625579030000|2021-07-06 13:43:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625579040000|2021-07-06 13:44:00|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|3
1625579050000|2021-07-06 13:44:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1625579060000|2021-07-06 13:44:20|2948.3|2942.3|2948|2942|2948.5|2942.5|2948|2942|4
1625579070000|2021-07-06 13:44:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625579090000|2021-07-06 13:44:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625579100000|2021-07-06 13:45:00|2947.3|2941.3|2946|2940|2947.3|2941.3|2945.9|2939.9|9
1625579110000|2021-07-06 13:45:10|2946.3|2940.3|2948|2942|2948|2942|2946.3|2940.3|10
1625579120000|2021-07-06 13:45:20|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|8
1625579130000|2021-07-06 13:45:30|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|5
1625579140000|2021-07-06 13:45:40|2946.8|2940.8|2948.3|2942.3|2948.3|2942.3|2946.4|2940.4|10
1625579150000|2021-07-06 13:45:50|2948.5|2942.5|2948|2942|2948.8|2942.8|2947.8|2941.8|7
1625579160000|2021-07-06 13:46:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|4
1625579170000|2021-07-06 13:46:10|2947.8|2941.8|2947.5|2941.5|2948|2942|2947|2941|6
1625579190000|2021-07-06 13:46:30|2947.3|2941.3|2947|2941|2947.5|2941.5|2946.8|2940.8|6
1625579200000|2021-07-06 13:46:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625579210000|2021-07-06 13:46:50|2946.8|2940.8|2946.6|2940.6|2947|2941|2946.6|2940.6|4
1625579220000|2021-07-06 13:47:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|5
1625579230000|2021-07-06 13:47:10|2947|2941|2948.3|2942.3|2948.3|2942.3|2947|2941|4
1625579240000|2021-07-06 13:47:20|2948.5|2942.5|2949|2943|2949.5|2943.5|2948.5|2942.5|4
1625579250000|2021-07-06 13:47:30|2949.5|2943.5|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1625579260000|2021-07-06 13:47:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625579270000|2021-07-06 13:47:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625579280000|2021-07-06 13:48:00|2949.3|2943.3|2947.8|2941.8|2949.3|2943.3|2947.8|2941.8|9
1625579290000|2021-07-06 13:48:10|2948|2942|2947.6|2941.6|2948|2942|2947.6|2941.6|5
1625579300000|2021-07-06 13:48:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|5
1625579310000|2021-07-06 13:48:30|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.6|2941.6|3
1625579320000|2021-07-06 13:48:40|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1625579330000|2021-07-06 13:48:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1625579340000|2021-07-06 13:49:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625579350000|2021-07-06 13:49:10|2949.8|2943.8|2950.3|2944.3|2950.4|2944.4|2949.8|2943.8|4
1625579360000|2021-07-06 13:49:20|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|6
1625579370000|2021-07-06 13:49:30|2950.8|2944.8|2950.3|2944.3|2950.9|2944.9|2950.3|2944.3|6
1625579380000|2021-07-06 13:49:40|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|2
1625579400000|2021-07-06 13:50:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625579410000|2021-07-06 13:50:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625579420000|2021-07-06 13:50:20|2949|2943|2948.5|2942.5|2949|2943|2947.9|2941.9|10
1625579430000|2021-07-06 13:50:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625579440000|2021-07-06 13:50:40|2948.3|2942.3|2948.3|2942.3|2949|2943|2948|2942|6
1625579460000|2021-07-06 13:51:00|2948.5|2942.5|2948.6|2942.6|2948.6|2942.6|2948.5|2942.5|2
1625579470000|2021-07-06 13:51:10|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.6|2941.6|3
1625579480000|2021-07-06 13:51:20|2947.9|2941.9|2948.3|2942.3|2948.3|2942.3|2947.9|2941.9|3
1625579490000|2021-07-06 13:51:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625579500000|2021-07-06 13:51:40|2947.9|2941.9|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|4
1625579510000|2021-07-06 13:51:50|2948.3|2942.3|2948.4|2942.4|2948.5|2942.5|2948.3|2942.3|3
1625579530000|2021-07-06 13:52:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625579540000|2021-07-06 13:52:20|2946.9|2940.9|2946.8|2940.8|2946.9|2940.9|2946.6|2940.6|4
1625579550000|2021-07-06 13:52:30|2947.1|2941.1|2947.4|2941.4|2947.6|2941.6|2947.1|2941.1|6
1625579560000|2021-07-06 13:52:40|2947.6|2941.6|2946.5|2940.5|2947.6|2941.6|2946.5|2940.5|5
1625579580000|2021-07-06 13:53:00|2946.8|2940.8|2947|2941|2947.5|2941.5|2946.8|2940.8|5
1625579590000|2021-07-06 13:53:10|2947.3|2941.3|2947.5|2941.5|2948|2942|2947.3|2941.3|5
1625579600000|2021-07-06 13:53:20|2947.4|2941.4|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|8
1625579610000|2021-07-06 13:53:30|2948.1|2942.1|2948.5|2942.5|2948.8|2942.8|2948.1|2942.1|4
1625579620000|2021-07-06 13:53:40|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1625579640000|2021-07-06 13:54:00|2949.1|2943.1|2948.3|2942.3|2949.1|2943.1|2948.3|2942.3|6
1625579670000|2021-07-06 13:54:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625579680000|2021-07-06 13:54:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625579690000|2021-07-06 13:54:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625579700000|2021-07-06 13:55:00|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1625579710000|2021-07-06 13:55:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625579720000|2021-07-06 13:55:20|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|4
1625579730000|2021-07-06 13:55:30|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|6
1625579740000|2021-07-06 13:55:40|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1625579750000|2021-07-06 13:55:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|6
1625579760000|2021-07-06 13:56:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625579770000|2021-07-06 13:56:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625579780000|2021-07-06 13:56:20|2948.5|2942.5|2948.1|2942.1|2948.5|2942.5|2948.1|2942.1|4
1625579790000|2021-07-06 13:56:30|2947.9|2941.9|2947.5|2941.5|2948|2942|2947.3|2941.3|6
1625579800000|2021-07-06 13:56:40|2947.4|2941.4|2948.8|2942.8|2948.8|2942.8|2947.4|2941.4|4
1625579810000|2021-07-06 13:56:50|2949|2943|2949|2943|2949.3|2943.3|2949|2943|3
1625579820000|2021-07-06 13:57:00|2948.8|2942.8|2948|2942|2948.8|2942.8|2947.8|2941.8|5
1625579830000|2021-07-06 13:57:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625579840000|2021-07-06 13:57:20|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2945.3|2939.3|12
1625579850000|2021-07-06 13:57:30|2946.8|2940.8|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|5
1625579860000|2021-07-06 13:57:40|2946.5|2940.5|2948.1|2942.1|2948.1|2942.1|2946.5|2940.5|6
1625579870000|2021-07-06 13:57:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625579880000|2021-07-06 13:58:00|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1625579890000|2021-07-06 13:58:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1625579910000|2021-07-06 13:58:30|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948|2942|5
1625579920000|2021-07-06 13:58:40|2950|2944|2949.8|2943.8|2950.6|2944.6|2949.8|2943.8|6
1625579930000|2021-07-06 13:58:50|2949.9|2943.9|2949.5|2943.5|2950.4|2944.4|2949.5|2943.5|5
1625579940000|2021-07-06 13:59:00|2949.1|2943.1|2948|2942|2949.1|2943.1|2948|2942|2
1625579950000|2021-07-06 13:59:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1625579960000|2021-07-06 13:59:20|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1625579970000|2021-07-06 13:59:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625579990000|2021-07-06 13:59:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|3
1625580000000|2021-07-06 14:00:00|2948.4|2942.4|2947|2941|2948.8|2942.8|2947|2941|7
1625580010000|2021-07-06 14:00:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625580020000|2021-07-06 14:00:20|2946.4|2940.4|2946.1|2940.1|2946.4|2940.4|2945.9|2939.9|5
1625580030000|2021-07-06 14:00:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|6
1625580050000|2021-07-06 14:00:50|2946.8|2940.8|2948|2942|2948|2942|2946.8|2940.8|3
1625580060000|2021-07-06 14:01:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1625580070000|2021-07-06 14:01:10|2946.5|2940.5|2946.3|2940.3|2947|2941|2946.3|2940.3|7
1625580080000|2021-07-06 14:01:20|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|5
1625580090000|2021-07-06 14:01:30|2946.3|2940.3|2946.4|2940.4|2947|2941|2946.3|2940.3|7
1625580110000|2021-07-06 14:01:50|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|7
1625580120000|2021-07-06 14:02:00|2946.8|2940.8|2946.3|2940.3|2947|2941|2946.3|2940.3|8
1625580130000|2021-07-06 14:02:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|4
1625580140000|2021-07-06 14:02:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625580150000|2021-07-06 14:02:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1625580160000|2021-07-06 14:02:40|2944.5|2938.5|2943.4|2937.4|2945|2939|2943.4|2937.4|7
1625580170000|2021-07-06 14:02:50|2943.3|2937.3|2942.5|2936.5|2943.4|2937.4|2942.3|2936.3|6
1625580180000|2021-07-06 14:03:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|13
1625580190000|2021-07-06 14:03:10|2942.1|2936.1|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|3
1625580200000|2021-07-06 14:03:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942|2936|6
1625580210000|2021-07-06 14:03:30|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1625580220000|2021-07-06 14:03:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625580230000|2021-07-06 14:03:50|2943|2937|2943|2937|2943.5|2937.5|2942.5|2936.5|10
1625580240000|2021-07-06 14:04:00|2942.8|2936.8|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|13
1625580250000|2021-07-06 14:04:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625580260000|2021-07-06 14:04:20|2942.5|2936.5|2943.5|2937.5|2943.5|2937.5|2942.3|2936.3|6
1625580270000|2021-07-06 14:04:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625580280000|2021-07-06 14:04:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1625580290000|2021-07-06 14:04:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2941.9|2935.9|9
1625580300000|2021-07-06 14:05:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|4
1625580310000|2021-07-06 14:05:10|2943|2937|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|9
1625580320000|2021-07-06 14:05:20|2942|2936|2941.1|2935.1|2942|2936|2941|2935|5
1625580330000|2021-07-06 14:05:30|2941|2935|2940.3|2934.3|2941|2935|2940.3|2934.3|3
1625580340000|2021-07-06 14:05:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|4
1625580350000|2021-07-06 14:05:50|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1625580360000|2021-07-06 14:06:00|2941.3|2935.3|2941|2935|2941.8|2935.8|2941|2935|6
1625580370000|2021-07-06 14:06:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625580380000|2021-07-06 14:06:20|2941.8|2935.8|2942.5|2936.5|2943.3|2937.3|2941.8|2935.8|5
1625580390000|2021-07-06 14:06:30|2942.8|2936.8|2943|2937|2943.3|2937.3|2942.8|2936.8|4
1625580400000|2021-07-06 14:06:40|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1625580410000|2021-07-06 14:06:50|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|7
1625580420000|2021-07-06 14:07:00|2942.3|2936.3|2941.6|2935.6|2942.3|2936.3|2941.4|2935.4|6
1625580430000|2021-07-06 14:07:10|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|6
1625580440000|2021-07-06 14:07:20|2940.9|2934.9|2940.6|2934.6|2940.9|2934.9|2940.6|2934.6|2
1625580450000|2021-07-06 14:07:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625580460000|2021-07-06 14:07:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625580480000|2021-07-06 14:08:00|2939.9|2933.9|2939.1|2933.1|2939.9|2933.9|2939.1|2933.1|6
1625580490000|2021-07-06 14:08:10|2939.3|2933.3|2938.8|2932.8|2939.8|2933.8|2938.6|2932.6|12
1625580500000|2021-07-06 14:08:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625580510000|2021-07-06 14:08:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625580520000|2021-07-06 14:08:40|2938.6|2932.6|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|3
1625580530000|2021-07-06 14:08:50|2938.5|2932.5|2938.9|2932.9|2938.9|2932.9|2938|2932|6
1625580540000|2021-07-06 14:09:00|2938.6|2932.6|2937.8|2931.8|2938.6|2932.6|2937.8|2931.8|6
1625580550000|2021-07-06 14:09:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|12
1625580560000|2021-07-06 14:09:20|2938|2932|2937.8|2931.8|2938|2932|2937.3|2931.3|5
1625580570000|2021-07-06 14:09:30|2937.1|2931.1|2937.8|2931.8|2938|2932|2937.1|2931.1|4
1625580580000|2021-07-06 14:09:40|2938|2932|2938|2932|2938|2932|2937.5|2931.5|5
1625580590000|2021-07-06 14:09:50|2938.3|2932.3|2938.3|2932.3|2939|2933|2938.3|2932.3|11
1625580600000|2021-07-06 14:10:00|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938|2932|9
1625580610000|2021-07-06 14:10:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1625580630000|2021-07-06 14:10:30|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|2
1625580640000|2021-07-06 14:10:40|2937.1|2931.1|2936|2930|2937.1|2931.1|2935.6|2929.6|12
1625580650000|2021-07-06 14:10:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625580660000|2021-07-06 14:11:00|2935.3|2929.3|2936.8|2930.8|2937|2931|2935.3|2929.3|8
1625580670000|2021-07-06 14:11:10|2936.4|2930.4|2937.5|2931.5|2937.5|2931.5|2936|2930|6
1625580690000|2021-07-06 14:11:30|2937.3|2931.3|2938.3|2932.3|2938.5|2932.5|2937.3|2931.3|7
1625580700000|2021-07-06 14:11:40|2938.5|2932.5|2938.5|2932.5|2939|2933|2938.3|2932.3|6
1625580710000|2021-07-06 14:11:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|10
1625580720000|2021-07-06 14:12:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.6|2931.6|5
1625580740000|2021-07-06 14:12:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625580750000|2021-07-06 14:12:30|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|5
1625580760000|2021-07-06 14:12:40|2939.1|2933.1|2939.8|2933.8|2940|2934|2939|2933|5
1625580770000|2021-07-06 14:12:50|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|11
1625580780000|2021-07-06 14:13:00|2939.3|2933.3|2942|2936|2942.5|2936.5|2939.3|2933.3|10
1625580790000|2021-07-06 14:13:10|2942.3|2936.3|2942.5|2936.5|2943|2937|2942.3|2936.3|4
1625580800000|2021-07-06 14:13:20|2942.3|2936.3|2941|2935|2942.3|2936.3|2940.5|2934.5|14
1625580810000|2021-07-06 14:13:30|2940.8|2934.8|2941|2935|2941|2935|2940.1|2934.1|9
1625580820000|2021-07-06 14:13:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|4
1625580830000|2021-07-06 14:13:50|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|4
1625580840000|2021-07-06 14:14:00|2940.8|2934.8|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|12
1625580850000|2021-07-06 14:14:10|2941|2935|2941.4|2935.4|2941.4|2935.4|2941|2935|2
1625580860000|2021-07-06 14:14:20|2941.1|2935.1|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1625580870000|2021-07-06 14:14:30|2941|2935|2941.1|2935.1|2941.3|2935.3|2941|2935|5
1625580880000|2021-07-06 14:14:40|2940.9|2934.9|2940.6|2934.6|2940.9|2934.9|2940.6|2934.6|4
1625580890000|2021-07-06 14:14:50|2940.9|2934.9|2941.1|2935.1|2941.3|2935.3|2940.9|2934.9|4
1625580900000|2021-07-06 14:15:00|2940.9|2934.9|2939.8|2933.8|2940.9|2934.9|2939.5|2933.5|12
1625580910000|2021-07-06 14:15:10|2939.5|2933.5|2938|2932|2939.8|2933.8|2938|2932|8
1625580920000|2021-07-06 14:15:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625580930000|2021-07-06 14:15:30|2938|2932|2936|2930|2938|2932|2936|2930|6
1625580940000|2021-07-06 14:15:40|2936.3|2930.3|2935.8|2929.8|2936.5|2930.5|2935.6|2929.6|9
1625580950000|2021-07-06 14:15:50|2935.6|2929.6|2935.9|2929.9|2936.1|2930.1|2935.4|2929.4|13
1625580960000|2021-07-06 14:16:00|2935.6|2929.6|2935.6|2929.6|2936.1|2930.1|2935.6|2929.6|5
1625580970000|2021-07-06 14:16:10|2935.8|2929.8|2935.8|2929.8|2936.5|2930.5|2935|2929|10
1625580980000|2021-07-06 14:16:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|4
1625580990000|2021-07-06 14:16:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625581000000|2021-07-06 14:16:40|2936.9|2930.9|2936.9|2930.9|2937.3|2931.3|2936.9|2930.9|3
1625581010000|2021-07-06 14:16:50|2936.6|2930.6|2936.6|2930.6|2936.8|2930.8|2935.8|2929.8|10
1625581020000|2021-07-06 14:17:00|2936.8|2930.8|2939|2933|2939|2933|2936.8|2930.8|10
1625581030000|2021-07-06 14:17:10|2938.8|2932.8|2938.4|2932.4|2939|2933|2937.8|2931.8|13
1625581040000|2021-07-06 14:17:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|8
1625581050000|2021-07-06 14:17:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1625581060000|2021-07-06 14:17:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625581070000|2021-07-06 14:17:50|2938|2932|2936.5|2930.5|2938|2932|2936.5|2930.5|8
1625581080000|2021-07-06 14:18:00|2936.3|2930.3|2934.9|2928.9|2936.3|2930.3|2934.9|2928.9|6
1625581090000|2021-07-06 14:18:10|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1625581100000|2021-07-06 14:18:20|2935.8|2929.8|2934.6|2928.6|2935.8|2929.8|2934.6|2928.6|6
1625581110000|2021-07-06 14:18:30|2934.9|2928.9|2935.1|2929.1|2935.4|2929.4|2934.9|2928.9|6
1625581120000|2021-07-06 14:18:40|2935.3|2929.3|2935.8|2929.8|2936.3|2930.3|2935.3|2929.3|4
1625581130000|2021-07-06 14:18:50|2935.6|2929.6|2934|2928|2935.6|2929.6|2933.8|2927.8|7
1625581140000|2021-07-06 14:19:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|6
1625581150000|2021-07-06 14:19:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|4
1625581160000|2021-07-06 14:19:20|2932.9|2926.9|2931.5|2925.5|2933.3|2927.3|2931.3|2925.3|13
1625581170000|2021-07-06 14:19:30|2931.4|2925.4|2931.6|2925.6|2931.6|2925.6|2931.3|2925.3|6
1625581180000|2021-07-06 14:19:40|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2930.5|2924.5|12
1625581190000|2021-07-06 14:19:50|2931.5|2925.5|2929.4|2923.4|2931.6|2925.6|2929.4|2923.4|14
1625581200000|2021-07-06 14:20:00|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2927.9|2921.9|15
1625581210000|2021-07-06 14:20:10|2928.6|2922.6|2929.8|2923.8|2930|2924|2928.4|2922.4|10
1625581220000|2021-07-06 14:20:20|2929.5|2923.5|2928.6|2922.6|2929.5|2923.5|2928.6|2922.6|7
1625581230000|2021-07-06 14:20:30|2928|2922|2927|2921|2928|2922|2927|2921|4
1625581240000|2021-07-06 14:20:40|2927.3|2921.3|2928.1|2922.1|2928.1|2922.1|2926.9|2920.9|8
1625581250000|2021-07-06 14:20:50|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|2
1625581260000|2021-07-06 14:21:00|2929.3|2923.3|2927.3|2921.3|2929.3|2923.3|2927.3|2921.3|6
1625581270000|2021-07-06 14:21:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1625581280000|2021-07-06 14:21:20|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1625581300000|2021-07-06 14:21:40|2927.6|2921.6|2928.8|2922.8|2928.8|2922.8|2927.6|2921.6|3
1625581310000|2021-07-06 14:21:50|2928.9|2922.9|2927.9|2921.9|2928.9|2922.9|2927.6|2921.6|6
1625581320000|2021-07-06 14:22:00|2928.1|2922.1|2930.1|2924.1|2930.1|2924.1|2928.1|2922.1|7
1625581330000|2021-07-06 14:22:10|2930.4|2924.4|2930.8|2924.8|2930.8|2924.8|2930.4|2924.4|3
1625581340000|2021-07-06 14:22:20|2931.1|2925.1|2931.9|2925.9|2932.4|2926.4|2931.1|2925.1|7
1625581350000|2021-07-06 14:22:30|2932.4|2926.4|2932.9|2926.9|2933.1|2927.1|2932.1|2926.1|12
1625581360000|2021-07-06 14:22:40|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625581370000|2021-07-06 14:22:50|2933.1|2927.1|2932.9|2926.9|2934.1|2928.1|2932.9|2926.9|5
1625581380000|2021-07-06 14:23:00|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2931.3|2925.3|6
1625581390000|2021-07-06 14:23:10|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1625581400000|2021-07-06 14:23:20|2930.8|2924.8|2930|2924|2931|2925|2930|2924|6
1625581410000|2021-07-06 14:23:30|2929.8|2923.8|2929.4|2923.4|2929.8|2923.8|2929.4|2923.4|5
1625581420000|2021-07-06 14:23:40|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1625581430000|2021-07-06 14:23:50|2929|2923|2929|2923|2929.5|2923.5|2928.5|2922.5|8
1625581440000|2021-07-06 14:24:00|2929.3|2923.3|2928.9|2922.9|2929.3|2923.3|2928.9|2922.9|3
1625581450000|2021-07-06 14:24:10|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|3
1625581460000|2021-07-06 14:24:20|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|4
1625581470000|2021-07-06 14:24:30|2927.9|2921.9|2929.1|2923.1|2929.1|2923.1|2927.9|2921.9|5
1625581480000|2021-07-06 14:24:40|2928.9|2922.9|2929|2923|2929|2923|2928.1|2922.1|10
1625581490000|2021-07-06 14:24:50|2929.4|2923.4|2929.4|2923.4|2929.8|2923.8|2929.4|2923.4|4
1625581500000|2021-07-06 14:25:00|2929|2923|2927.8|2921.8|2929|2923|2927.8|2921.8|3
1625581510000|2021-07-06 14:25:10|2926.8|2920.8|2926.4|2920.4|2926.8|2920.8|2926.1|2920.1|5
1625581520000|2021-07-06 14:25:20|2926.1|2920.1|2925|2919|2926.1|2920.1|2925|2919|9
1625581530000|2021-07-06 14:25:30|2925.3|2919.3|2923.9|2917.9|2925.3|2919.3|2923.3|2917.3|8
1625581540000|2021-07-06 14:25:40|2924.5|2918.5|2922.8|2916.8|2924.5|2918.5|2922.8|2916.8|7
1625581550000|2021-07-06 14:25:50|2923|2917|2921.6|2915.6|2923.3|2917.3|2921.4|2915.4|10
1625581560000|2021-07-06 14:26:00|2921.3|2915.3|2921.8|2915.8|2921.8|2915.8|2921.3|2915.3|4
1625581570000|2021-07-06 14:26:10|2922.3|2916.3|2922.5|2916.5|2923|2917|2922.3|2916.3|4
1625581580000|2021-07-06 14:26:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625581590000|2021-07-06 14:26:30|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|4
1625581600000|2021-07-06 14:26:40|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1625581610000|2021-07-06 14:26:50|2922.8|2916.8|2923|2917|2923.5|2917.5|2922.5|2916.5|8
1625581620000|2021-07-06 14:27:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1625581630000|2021-07-06 14:27:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625581640000|2021-07-06 14:27:20|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|5
1625581650000|2021-07-06 14:27:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1625581660000|2021-07-06 14:27:40|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|6
1625581670000|2021-07-06 14:27:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|4
1625581680000|2021-07-06 14:28:00|2923.3|2917.3|2922.6|2916.6|2923.3|2917.3|2922.6|2916.6|2
1625581690000|2021-07-06 14:28:10|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|4
1625581700000|2021-07-06 14:28:20|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1625581710000|2021-07-06 14:28:30|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.8|2916.8|4
1625581720000|2021-07-06 14:28:40|2923.3|2917.3|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|5
1625581730000|2021-07-06 14:28:50|2923.5|2917.5|2924|2918|2924|2918|2923.3|2917.3|5
1625581740000|2021-07-06 14:29:00|2923.8|2917.8|2922.5|2916.5|2923.8|2917.8|2922.5|2916.5|8
1625581750000|2021-07-06 14:29:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|3
1625581770000|2021-07-06 14:29:30|2922.5|2916.5|2923.5|2917.5|2923.8|2917.8|2922.5|2916.5|4
1625581780000|2021-07-06 14:29:40|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1625581790000|2021-07-06 14:29:50|2923.8|2917.8|2922.5|2916.5|2923.8|2917.8|2922.5|2916.5|4
1625581800000|2021-07-06 14:30:00|2922.3|2916.3|2920.5|2914.5|2922.3|2916.3|2920.5|2914.5|11
1625581810000|2021-07-06 14:30:10|2920.3|2914.3|2921|2915|2921.3|2915.3|2920.3|2914.3|3
1625581820000|2021-07-06 14:30:20|2920.8|2914.8|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|6
1625581830000|2021-07-06 14:30:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1625581840000|2021-07-06 14:30:40|2922.5|2916.5|2922.3|2916.3|2923.8|2917.8|2922.3|2916.3|7
1625581850000|2021-07-06 14:30:50|2922.5|2916.5|2922.5|2916.5|2923.1|2917.1|2922.5|2916.5|3
1625581860000|2021-07-06 14:31:00|2922.8|2916.8|2924|2918|2924|2918|2922.8|2916.8|6
1625581870000|2021-07-06 14:31:10|2923.1|2917.1|2924.3|2918.3|2924.3|2918.3|2923.1|2917.1|5
1625581880000|2021-07-06 14:31:20|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|6
1625581890000|2021-07-06 14:31:30|2924.8|2918.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|7
1625581900000|2021-07-06 14:31:40|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1625581910000|2021-07-06 14:31:50|2925|2919|2924.5|2918.5|2925|2919|2924.5|2918.5|3
1625581920000|2021-07-06 14:32:00|2924.3|2918.3|2922|2916|2924.3|2918.3|2922|2916|10
1625581930000|2021-07-06 14:32:10|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|4
1625581940000|2021-07-06 14:32:20|2921|2915|2921|2915|2921|2915|2921|2915|1
1625581950000|2021-07-06 14:32:30|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1625581960000|2021-07-06 14:32:40|2921.6|2915.6|2921|2915|2921.6|2915.6|2921|2915|3
1625581970000|2021-07-06 14:32:50|2920.8|2914.8|2921|2915|2921|2915|2920.5|2914.5|7
1625581980000|2021-07-06 14:33:00|2920.8|2914.8|2919.8|2913.8|2920.8|2914.8|2919.5|2913.5|9
1625581990000|2021-07-06 14:33:10|2919.5|2913.5|2920.3|2914.3|2920.5|2914.5|2919.5|2913.5|8
1625582000000|2021-07-06 14:33:20|2920|2914|2921|2915|2921|2915|2919.8|2913.8|5
1625582010000|2021-07-06 14:33:30|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|4
1625582020000|2021-07-06 14:33:40|2920.5|2914.5|2921|2915|2921.3|2915.3|2920.5|2914.5|5
1625582030000|2021-07-06 14:33:50|2920.8|2914.8|2921|2915|2921|2915|2920.5|2914.5|3
1625582040000|2021-07-06 14:34:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1625582050000|2021-07-06 14:34:10|2920.5|2914.5|2920.3|2914.3|2920.5|2914.5|2920.3|2914.3|2
1625582060000|2021-07-06 14:34:20|2920|2914|2919.3|2913.3|2920|2914|2919.3|2913.3|4
1625582070000|2021-07-06 14:34:30|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|3
1625582080000|2021-07-06 14:34:40|2918.3|2912.3|2919|2913|2919|2913|2918.3|2912.3|4
1625582090000|2021-07-06 14:34:50|2919.3|2913.3|2919|2913|2919.5|2913.5|2918.5|2912.5|9
1625582100000|2021-07-06 14:35:00|2919.3|2913.3|2918.5|2912.5|2919.8|2913.8|2918.5|2912.5|5
1625582110000|2021-07-06 14:35:10|2918.3|2912.3|2917.8|2911.8|2918.3|2912.3|2917.8|2911.8|3
1625582120000|2021-07-06 14:35:20|2917.3|2911.3|2916.5|2910.5|2917.3|2911.3|2916.5|2910.5|8
1625582130000|2021-07-06 14:35:30|2916.8|2910.8|2917|2911|2917.1|2911.1|2916.4|2910.4|8
1625582140000|2021-07-06 14:35:40|2917.3|2911.3|2917.5|2911.5|2917.8|2911.8|2917|2911|4
1625582150000|2021-07-06 14:35:50|2917.3|2911.3|2917.8|2911.8|2917.8|2911.8|2917|2911|6
1625582160000|2021-07-06 14:36:00|2918|2912|2918.3|2912.3|2919|2913|2918|2912|13
1625582170000|2021-07-06 14:36:10|2918|2912|2916.8|2910.8|2918|2912|2916.8|2910.8|4
1625582180000|2021-07-06 14:36:20|2916.5|2910.5|2917|2911|2917.3|2911.3|2916.5|2910.5|5
1625582190000|2021-07-06 14:36:30|2917.3|2911.3|2917|2911|2917.5|2911.5|2917|2911|3
1625582200000|2021-07-06 14:36:40|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1625582210000|2021-07-06 14:36:50|2917|2911|2917.3|2911.3|2917.3|2911.3|2916.8|2910.8|8
1625582220000|2021-07-06 14:37:00|2916.8|2910.8|2918.8|2912.8|2918.8|2912.8|2916.5|2910.5|9
1625582230000|2021-07-06 14:37:10|2918.5|2912.5|2922.5|2916.5|2922.5|2916.5|2918.5|2912.5|14
1625582240000|2021-07-06 14:37:20|2922|2916|2921.5|2915.5|2922|2916|2921|2915|7
1625582250000|2021-07-06 14:37:30|2921.8|2915.8|2923|2917|2923.8|2917.8|2921.8|2915.8|10
1625582260000|2021-07-06 14:37:40|2922.8|2916.8|2923.5|2917.5|2923.8|2917.8|2922.5|2916.5|8
1625582270000|2021-07-06 14:37:50|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1625582280000|2021-07-06 14:38:00|2923.8|2917.8|2922.8|2916.8|2923.8|2917.8|2922.5|2916.5|7
1625582290000|2021-07-06 14:38:10|2922.5|2916.5|2924|2918|2924.5|2918.5|2922.5|2916.5|9
1625582300000|2021-07-06 14:38:20|2924.3|2918.3|2926|2920|2926.1|2920.1|2924.3|2918.3|11
1625582310000|2021-07-06 14:38:30|2925.9|2919.9|2925.9|2919.9|2926|2920|2925.5|2919.5|7
1625582320000|2021-07-06 14:38:40|2926|2920|2926|2920|2926.3|2920.3|2926|2920|4
1625582330000|2021-07-06 14:38:50|2925.8|2919.8|2926.1|2920.1|2926.1|2920.1|2925.8|2919.8|3
1625582340000|2021-07-06 14:39:00|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1625582350000|2021-07-06 14:39:10|2926.5|2920.5|2927.5|2921.5|2927.5|2921.5|2925.8|2919.8|8
1625582360000|2021-07-06 14:39:20|2927.8|2921.8|2928.8|2922.8|2928.8|2922.8|2927.3|2921.3|6
1625582370000|2021-07-06 14:39:30|2928.3|2922.3|2928.8|2922.8|2929.1|2923.1|2928|2922|4
1625582380000|2021-07-06 14:39:40|2928.5|2922.5|2927|2921|2928.5|2922.5|2926.9|2920.9|6
1625582390000|2021-07-06 14:39:50|2926.9|2920.9|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|5
1625582400000|2021-07-06 14:40:00|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1625582410000|2021-07-06 14:40:10|2926.1|2920.1|2923.3|2917.3|2926.1|2920.1|2923.3|2917.3|7
1625582420000|2021-07-06 14:40:20|2922.9|2916.9|2923.3|2917.3|2923.3|2917.3|2921.9|2915.9|6
1625582430000|2021-07-06 14:40:30|2923|2917|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|7
1625582440000|2021-07-06 14:40:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1625582450000|2021-07-06 14:40:50|2922.6|2916.6|2922.6|2916.6|2923.1|2917.1|2922.6|2916.6|4
1625582460000|2021-07-06 14:41:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625582470000|2021-07-06 14:41:10|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1625582480000|2021-07-06 14:41:20|2922.1|2916.1|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|2
1625582490000|2021-07-06 14:41:30|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1625582500000|2021-07-06 14:41:40|2922.8|2916.8|2923.8|2917.8|2923.8|2917.8|2922.8|2916.8|3
1625582510000|2021-07-06 14:41:50|2924|2918|2925.8|2919.8|2925.8|2919.8|2924|2918|6
1625582530000|2021-07-06 14:42:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1625582540000|2021-07-06 14:42:20|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|3
1625582550000|2021-07-06 14:42:30|2928|2922|2927.8|2921.8|2928|2922|2927.3|2921.3|7
1625582560000|2021-07-06 14:42:40|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928|2922|4
1625582570000|2021-07-06 14:42:50|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|2
1625582580000|2021-07-06 14:43:00|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|5
1625582590000|2021-07-06 14:43:10|2928.8|2922.8|2930|2924|2930|2924|2928.8|2922.8|4
1625582600000|2021-07-06 14:43:20|2930.3|2924.3|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|7
1625582610000|2021-07-06 14:43:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625582620000|2021-07-06 14:43:40|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|3
1625582630000|2021-07-06 14:43:50|2931.3|2925.3|2933.3|2927.3|2933.3|2927.3|2931.3|2925.3|9
1625582640000|2021-07-06 14:44:00|2933.9|2927.9|2932.5|2926.5|2933.9|2927.9|2932|2926|7
1625582650000|2021-07-06 14:44:10|2932.3|2926.3|2932.4|2926.4|2932.4|2926.4|2931.8|2925.8|8
1625582660000|2021-07-06 14:44:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625582670000|2021-07-06 14:44:30|2932.4|2926.4|2932.8|2926.8|2933|2927|2932.4|2926.4|5
1625582680000|2021-07-06 14:44:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1625582690000|2021-07-06 14:44:50|2932|2926|2930.3|2924.3|2932|2926|2930.3|2924.3|6
1625582700000|2021-07-06 14:45:00|2929.9|2923.9|2929.1|2923.1|2929.9|2923.9|2929.1|2923.1|4
1625582710000|2021-07-06 14:45:10|2929.8|2923.8|2928.5|2922.5|2930.1|2924.1|2928.5|2922.5|7
1625582720000|2021-07-06 14:45:20|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928|2922|5
1625582730000|2021-07-06 14:45:30|2928.5|2922.5|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|5
1625582740000|2021-07-06 14:45:40|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1625582750000|2021-07-06 14:45:50|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|5
1625582770000|2021-07-06 14:46:10|2928|2922|2929|2923|2929|2923|2928|2922|4
1625582780000|2021-07-06 14:46:20|2929.5|2923.5|2929|2923|2930.3|2924.3|2928.8|2922.8|8
1625582790000|2021-07-06 14:46:30|2929.3|2923.3|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|5
1625582820000|2021-07-06 14:47:00|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1625582830000|2021-07-06 14:47:10|2928.9|2922.9|2930|2924|2930.3|2924.3|2928.9|2922.9|6
1625582860000|2021-07-06 14:47:40|2930.3|2924.3|2931|2925|2931.1|2925.1|2930.3|2924.3|7
1625582890000|2021-07-06 14:48:10|2930|2924|2930.1|2924.1|2930.1|2924.1|2930|2924|2
1625582900000|2021-07-06 14:48:20|2930.4|2924.4|2931.9|2925.9|2931.9|2925.9|2930.4|2924.4|7
1625582910000|2021-07-06 14:48:30|2932.1|2926.1|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|2
1625582920000|2021-07-06 14:48:40|2932.6|2926.6|2932|2926|2932.6|2926.6|2932|2926|4
1625582930000|2021-07-06 14:48:50|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|5
1625582940000|2021-07-06 14:49:00|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1625582950000|2021-07-06 14:49:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625582960000|2021-07-06 14:49:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625582970000|2021-07-06 14:49:30|2931.8|2925.8|2933|2927|2933|2927|2931.8|2925.8|3
1625582990000|2021-07-06 14:49:50|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1625583000000|2021-07-06 14:50:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625583010000|2021-07-06 14:50:10|2932|2926|2933|2927|2933|2927|2931.8|2925.8|5
1625583020000|2021-07-06 14:50:20|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1625583030000|2021-07-06 14:50:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1625583040000|2021-07-06 14:50:40|2932.8|2926.8|2933|2927|2933.5|2927.5|2932.5|2926.5|7
1625583050000|2021-07-06 14:50:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|6
1625583060000|2021-07-06 14:51:00|2935.3|2929.3|2935.8|2929.8|2936.1|2930.1|2935.3|2929.3|7
1625583070000|2021-07-06 14:51:10|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|6
1625583080000|2021-07-06 14:51:20|2936|2930|2935|2929|2936|2930|2934.8|2928.8|6
1625583090000|2021-07-06 14:51:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2933.8|2927.8|7
1625583120000|2021-07-06 14:52:00|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1625583130000|2021-07-06 14:52:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1625583140000|2021-07-06 14:52:20|2936|2930|2936.3|2930.3|2936.6|2930.6|2936|2930|3
1625583150000|2021-07-06 14:52:30|2936.5|2930.5|2936|2930|2936.5|2930.5|2935.8|2929.8|4
1625583160000|2021-07-06 14:52:40|2935.8|2929.8|2936.3|2930.3|2936.5|2930.5|2935.3|2929.3|7
1625583170000|2021-07-06 14:52:50|2937.1|2931.1|2936.5|2930.5|2937.1|2931.1|2936.3|2930.3|7
1625583180000|2021-07-06 14:53:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1625583190000|2021-07-06 14:53:10|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1625583200000|2021-07-06 14:53:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625583210000|2021-07-06 14:53:30|2936.1|2930.1|2935|2929|2936.1|2930.1|2935|2929|3
1625583220000|2021-07-06 14:53:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|4
1625583230000|2021-07-06 14:53:50|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|3
1625583240000|2021-07-06 14:54:00|2935.5|2929.5|2936.9|2930.9|2936.9|2930.9|2935.5|2929.5|6
1625583250000|2021-07-06 14:54:10|2936.8|2930.8|2936.8|2930.8|2936.9|2930.9|2936.5|2930.5|5
1625583260000|2021-07-06 14:54:20|2936.5|2930.5|2936.9|2930.9|2936.9|2930.9|2936.5|2930.5|5
1625583270000|2021-07-06 14:54:30|2936.5|2930.5|2936.9|2930.9|2937.4|2931.4|2936.5|2930.5|8
1625583280000|2021-07-06 14:54:40|2937.1|2931.1|2937|2931|2937.4|2931.4|2936.9|2930.9|7
1625583290000|2021-07-06 14:54:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|5
1625583300000|2021-07-06 14:55:00|2937|2931|2937|2931|2937.4|2931.4|2937|2931|8
1625583310000|2021-07-06 14:55:10|2936.8|2930.8|2935|2929|2936.8|2930.8|2934.8|2928.8|9
1625583320000|2021-07-06 14:55:20|2935.1|2929.1|2935.4|2929.4|2935.6|2929.6|2935.1|2929.1|4
1625583330000|2021-07-06 14:55:30|2935.3|2929.3|2936|2930|2936|2930|2934.8|2928.8|8
1625583340000|2021-07-06 14:55:40|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1625583350000|2021-07-06 14:55:50|2936.8|2930.8|2936|2930|2937.1|2931.1|2936|2930|8
1625583360000|2021-07-06 14:56:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936|2930|5
1625583370000|2021-07-06 14:56:10|2936.9|2930.9|2937.4|2931.4|2937.6|2931.6|2936.9|2930.9|7
1625583380000|2021-07-06 14:56:20|2937.3|2931.3|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|7
1625583390000|2021-07-06 14:56:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|6
1625583400000|2021-07-06 14:56:40|2937.6|2931.6|2938.8|2932.8|2939.3|2933.3|2937.6|2931.6|12
1625583410000|2021-07-06 14:56:50|2938.5|2932.5|2938|2932|2938.8|2932.8|2937.5|2931.5|10
1625583420000|2021-07-06 14:57:00|2937.8|2931.8|2936.8|2930.8|2938|2932|2936.5|2930.5|9
1625583430000|2021-07-06 14:57:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|9
1625583440000|2021-07-06 14:57:20|2937.3|2931.3|2937.5|2931.5|2938.3|2932.3|2937.3|2931.3|10
1625583450000|2021-07-06 14:57:30|2936.8|2930.8|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|14
1625583460000|2021-07-06 14:57:40|2935.9|2929.9|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|8
1625583470000|2021-07-06 14:57:50|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|12
1625583480000|2021-07-06 14:58:00|2937.3|2931.3|2935.8|2929.8|2937.3|2931.3|2935.8|2929.8|13
1625583490000|2021-07-06 14:58:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625583500000|2021-07-06 14:58:20|2936.6|2930.6|2936.9|2930.9|2937.1|2931.1|2936.6|2930.6|8
1625583510000|2021-07-06 14:58:30|2937.1|2931.1|2936.6|2930.6|2937.8|2931.8|2936.3|2930.3|14
1625583520000|2021-07-06 14:58:40|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|6
1625583530000|2021-07-06 14:58:50|2937.8|2931.8|2938.8|2932.8|2939|2933|2937.8|2931.8|11
1625583540000|2021-07-06 14:59:00|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.5|2932.5|12
1625583550000|2021-07-06 14:59:10|2939|2933|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|13
1625583560000|2021-07-06 14:59:20|2938.9|2932.9|2939|2933|2939.3|2933.3|2938.5|2932.5|12
1625583570000|2021-07-06 14:59:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|9
1625583580000|2021-07-06 14:59:40|2939.5|2933.5|2939.8|2933.8|2940|2934|2939.3|2933.3|7
1625583590000|2021-07-06 14:59:50|2939.9|2933.9|2939.8|2933.8|2939.9|2933.9|2938.5|2932.5|16
1625583600000|2021-07-06 15:00:00|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|8
1625583610000|2021-07-06 15:00:10|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1625583620000|2021-07-06 15:00:20|2938.6|2932.6|2938.5|2932.5|2939|2933|2938.5|2932.5|8
1625583630000|2021-07-06 15:00:30|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|4
1625583640000|2021-07-06 15:00:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625583660000|2021-07-06 15:01:00|2938.8|2932.8|2939|2933|2939|2933|2938.3|2932.3|5
1625583670000|2021-07-06 15:01:10|2938.6|2932.6|2938.3|2932.3|2938.6|2932.6|2937.5|2931.5|9
1625583680000|2021-07-06 15:01:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625583700000|2021-07-06 15:01:40|2938.4|2932.4|2937.8|2931.8|2938.4|2932.4|2937.5|2931.5|5
1625583720000|2021-07-06 15:02:00|2938|2932|2939|2933|2939|2933|2938|2932|4
1625583730000|2021-07-06 15:02:10|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|4
1625583740000|2021-07-06 15:02:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1625583750000|2021-07-06 15:02:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.8|2931.8|3
1625583760000|2021-07-06 15:02:40|2938.1|2932.1|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|2
1625583770000|2021-07-06 15:02:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625583780000|2021-07-06 15:03:00|2937.3|2931.3|2936.6|2930.6|2937.3|2931.3|2936.6|2930.6|4
1625583790000|2021-07-06 15:03:10|2936.4|2930.4|2934.3|2928.3|2936.4|2930.4|2934.3|2928.3|7
1625583800000|2021-07-06 15:03:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2933|2927|8
1625583810000|2021-07-06 15:03:30|2934.1|2928.1|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|2
1625583830000|2021-07-06 15:03:50|2933.3|2927.3|2934|2928|2934|2928|2932.8|2926.8|6
1625583840000|2021-07-06 15:04:00|2933.5|2927.5|2932.6|2926.6|2933.5|2927.5|2932.5|2926.5|14
1625583850000|2021-07-06 15:04:10|2932.3|2926.3|2932.3|2926.3|2932.6|2926.6|2931.5|2925.5|11
1625583860000|2021-07-06 15:04:20|2932|2926|2932.8|2926.8|2933.5|2927.5|2932|2926|10
1625583870000|2021-07-06 15:04:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625583910000|2021-07-06 15:05:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1625583920000|2021-07-06 15:05:20|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1625583930000|2021-07-06 15:05:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1625583940000|2021-07-06 15:05:40|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933|2927|3
1625583950000|2021-07-06 15:05:50|2933.4|2927.4|2934|2928|2934|2928|2933.3|2927.3|5
1625583960000|2021-07-06 15:06:00|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|5
1625583970000|2021-07-06 15:06:10|2934.8|2928.8|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|4
1625583980000|2021-07-06 15:06:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625583990000|2021-07-06 15:06:30|2934|2928|2934|2928|2934.8|2928.8|2934|2928|4
1625584000000|2021-07-06 15:06:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625584010000|2021-07-06 15:06:50|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1625584020000|2021-07-06 15:07:00|2934.3|2928.3|2935.3|2929.3|2935.5|2929.5|2934.3|2928.3|5
1625584030000|2021-07-06 15:07:10|2935|2929|2935.8|2929.8|2936.3|2930.3|2935|2929|7
1625584040000|2021-07-06 15:07:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1625584050000|2021-07-06 15:07:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625584060000|2021-07-06 15:07:40|2935.4|2929.4|2934|2928|2935.4|2929.4|2934|2928|3
1625584070000|2021-07-06 15:07:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625584080000|2021-07-06 15:08:00|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.5|2926.5|5
1625584090000|2021-07-06 15:08:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1625584100000|2021-07-06 15:08:20|2932.8|2926.8|2934.3|2928.3|2934.3|2928.3|2932.8|2926.8|6
1625584110000|2021-07-06 15:08:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934|2928|4
1625584120000|2021-07-06 15:08:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625584130000|2021-07-06 15:08:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625584150000|2021-07-06 15:09:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625584160000|2021-07-06 15:09:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|4
1625584170000|2021-07-06 15:09:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625584180000|2021-07-06 15:09:40|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1625584190000|2021-07-06 15:09:50|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625584200000|2021-07-06 15:10:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625584210000|2021-07-06 15:10:10|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|5
1625584220000|2021-07-06 15:10:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1625584230000|2021-07-06 15:10:30|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1625584240000|2021-07-06 15:10:40|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1625584250000|2021-07-06 15:10:50|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|5
1625584260000|2021-07-06 15:11:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625584270000|2021-07-06 15:11:10|2932.3|2926.3|2932.3|2926.3|2932.4|2926.4|2932|2926|5
1625584280000|2021-07-06 15:11:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625584290000|2021-07-06 15:11:30|2932.8|2926.8|2932.8|2926.8|2933.8|2927.8|2932.8|2926.8|6
1625584300000|2021-07-06 15:11:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625584310000|2021-07-06 15:11:50|2932.8|2926.8|2933.3|2927.3|2933.5|2927.5|2932.8|2926.8|4
1625584320000|2021-07-06 15:12:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625584340000|2021-07-06 15:12:20|2933|2927|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|3
1625584350000|2021-07-06 15:12:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.6|2927.6|4
1625584360000|2021-07-06 15:12:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1625584380000|2021-07-06 15:13:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1625584390000|2021-07-06 15:13:10|2934.3|2928.3|2933|2927|2934.3|2928.3|2933|2927|7
1625584400000|2021-07-06 15:13:20|2933.3|2927.3|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|5
1625584410000|2021-07-06 15:13:30|2932.8|2926.8|2931.8|2925.8|2933|2927|2931.8|2925.8|9
1625584420000|2021-07-06 15:13:40|2932.3|2926.3|2930.9|2924.9|2932.3|2926.3|2930.5|2924.5|8
1625584430000|2021-07-06 15:13:50|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|4
1625584440000|2021-07-06 15:14:00|2930.5|2924.5|2930.3|2924.3|2930.8|2924.8|2930.1|2924.1|7
1625584450000|2021-07-06 15:14:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625584460000|2021-07-06 15:14:20|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2928.8|2922.8|6
1625584470000|2021-07-06 15:14:30|2929|2923|2929.5|2923.5|2929.5|2923.5|2928.5|2922.5|5
1625584480000|2021-07-06 15:14:40|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928|2922|5
1625584490000|2021-07-06 15:14:50|2928|2922|2928.8|2922.8|2928.8|2922.8|2927.8|2921.8|6
1625584500000|2021-07-06 15:15:00|2929|2923|2928.8|2922.8|2929.5|2923.5|2928.3|2922.3|12
1625584510000|2021-07-06 15:15:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1625584520000|2021-07-06 15:15:20|2928.8|2922.8|2928|2922|2929|2923|2928|2922|7
1625584530000|2021-07-06 15:15:30|2927.8|2921.8|2927.5|2921.5|2928|2922|2927.3|2921.3|5
1625584540000|2021-07-06 15:15:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625584550000|2021-07-06 15:15:50|2928.8|2922.8|2928|2922|2928.8|2922.8|2927.8|2921.8|6
1625584560000|2021-07-06 15:16:00|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|3
1625584570000|2021-07-06 15:16:10|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|6
1625584580000|2021-07-06 15:16:20|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1625584590000|2021-07-06 15:16:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625584600000|2021-07-06 15:16:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1625584610000|2021-07-06 15:16:50|2927.3|2921.3|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|7
1625584620000|2021-07-06 15:17:00|2928.5|2922.5|2929.8|2923.8|2929.8|2923.8|2928.5|2922.5|7
1625584630000|2021-07-06 15:17:10|2929.3|2923.3|2930.5|2924.5|2930.8|2924.8|2929.3|2923.3|9
1625584640000|2021-07-06 15:17:20|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1625584650000|2021-07-06 15:17:30|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1625584660000|2021-07-06 15:17:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|5
1625584670000|2021-07-06 15:17:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1625584690000|2021-07-06 15:18:10|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|5
1625584700000|2021-07-06 15:18:20|2932|2926|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|5
1625584710000|2021-07-06 15:18:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625584730000|2021-07-06 15:18:50|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1625584740000|2021-07-06 15:19:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1625584750000|2021-07-06 15:19:10|2932.1|2926.1|2931.8|2925.8|2932.1|2926.1|2931.8|2925.8|2
1625584780000|2021-07-06 15:19:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625584820000|2021-07-06 15:20:20|2931.3|2925.3|2930.1|2924.1|2931.3|2925.3|2930.1|2924.1|4
1625584830000|2021-07-06 15:20:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625584870000|2021-07-06 15:21:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1625584880000|2021-07-06 15:21:20|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|5
1625584890000|2021-07-06 15:21:30|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1625584900000|2021-07-06 15:21:40|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.3|2923.3|7
1625584910000|2021-07-06 15:21:50|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1625584920000|2021-07-06 15:22:00|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|3
1625584940000|2021-07-06 15:22:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625584950000|2021-07-06 15:22:30|2931.5|2925.5|2932.5|2926.5|2932.5|2926.5|2931.5|2925.5|7
1625584960000|2021-07-06 15:22:40|2932.3|2926.3|2933|2927|2933|2927|2931.8|2925.8|10
1625584970000|2021-07-06 15:22:50|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1625584980000|2021-07-06 15:23:00|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1625584990000|2021-07-06 15:23:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625585010000|2021-07-06 15:23:30|2933.3|2927.3|2931.3|2925.3|2933.3|2927.3|2931|2925|4
1625585020000|2021-07-06 15:23:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1625585030000|2021-07-06 15:23:50|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1625585040000|2021-07-06 15:24:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625585050000|2021-07-06 15:24:10|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1625585060000|2021-07-06 15:24:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1625585080000|2021-07-06 15:24:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929|2923|3
1625585090000|2021-07-06 15:24:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1625585110000|2021-07-06 15:25:10|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1625585120000|2021-07-06 15:25:20|2930.8|2924.8|2928.4|2922.4|2930.8|2924.8|2928.1|2922.1|7
1625585130000|2021-07-06 15:25:30|2928.1|2922.1|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|2
1625585150000|2021-07-06 15:25:50|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1625585160000|2021-07-06 15:26:00|2928.6|2922.6|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|2
1625585170000|2021-07-06 15:26:10|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625585180000|2021-07-06 15:26:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625585210000|2021-07-06 15:26:50|2927.9|2921.9|2928|2922|2928|2922|2927.5|2921.5|3
1625585220000|2021-07-06 15:27:00|2927.9|2921.9|2928.1|2922.1|2928.1|2922.1|2927.9|2921.9|2
1625585230000|2021-07-06 15:27:10|2927.9|2921.9|2927.9|2921.9|2928.1|2922.1|2927.9|2921.9|3
1625585250000|2021-07-06 15:27:30|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1625585260000|2021-07-06 15:27:40|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1625585270000|2021-07-06 15:27:50|2929|2923|2929|2923|2929.3|2923.3|2929|2923|3
1625585280000|2021-07-06 15:28:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|4
1625585290000|2021-07-06 15:28:10|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1625585300000|2021-07-06 15:28:20|2929.3|2923.3|2930|2924|2930|2924|2929|2923|5
1625585310000|2021-07-06 15:28:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1625585320000|2021-07-06 15:28:40|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1625585340000|2021-07-06 15:29:00|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1625585350000|2021-07-06 15:29:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625585380000|2021-07-06 15:29:40|2930.8|2924.8|2928.5|2922.5|2931.3|2925.3|2928.5|2922.5|5
1625585390000|2021-07-06 15:29:50|2928.4|2922.4|2928.5|2922.5|2928.5|2922.5|2928.4|2922.4|2
1625585400000|2021-07-06 15:30:00|2928.4|2922.4|2928.1|2922.1|2928.4|2922.4|2928.1|2922.1|2
1625585410000|2021-07-06 15:30:10|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|3
1625585420000|2021-07-06 15:30:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625585460000|2021-07-06 15:31:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625585470000|2021-07-06 15:31:10|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1625585500000|2021-07-06 15:31:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1625585510000|2021-07-06 15:31:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625585520000|2021-07-06 15:32:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625585550000|2021-07-06 15:32:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625585560000|2021-07-06 15:32:40|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1625585580000|2021-07-06 15:33:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1625585590000|2021-07-06 15:33:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1625585600000|2021-07-06 15:33:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625585610000|2021-07-06 15:33:30|2931.6|2925.6|2932|2926|2932|2926|2931.6|2925.6|2
1625585620000|2021-07-06 15:33:40|2931.9|2925.9|2931.5|2925.5|2931.9|2925.9|2931.5|2925.5|2
1625585640000|2021-07-06 15:34:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625585650000|2021-07-06 15:34:10|2932.3|2926.3|2933.5|2927.5|2933.6|2927.6|2932.3|2926.3|5
1625585670000|2021-07-06 15:34:30|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1625585710000|2021-07-06 15:35:10|2932.9|2926.9|2931.8|2925.8|2932.9|2926.9|2931.8|2925.8|5
1625585720000|2021-07-06 15:35:20|2932.1|2926.1|2931.5|2925.5|2932.1|2926.1|2931.5|2925.5|2
1625585760000|2021-07-06 15:36:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625585770000|2021-07-06 15:36:10|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|3
1625585800000|2021-07-06 15:36:40|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1625585850000|2021-07-06 15:37:30|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1625585900000|2021-07-06 15:38:20|2931|2925|2930.9|2924.9|2931|2925|2930.9|2924.9|2
1625585920000|2021-07-06 15:38:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625585960000|2021-07-06 15:39:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625585970000|2021-07-06 15:39:30|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|4
1625585980000|2021-07-06 15:39:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1625586010000|2021-07-06 15:40:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625586020000|2021-07-06 15:40:20|2929|2923|2928.9|2922.9|2929|2923|2928.9|2922.9|2
1625586030000|2021-07-06 15:40:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625586050000|2021-07-06 15:40:50|2928.5|2922.5|2929|2923|2929.3|2923.3|2928.5|2922.5|5
1625586060000|2021-07-06 15:41:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1625586110000|2021-07-06 15:41:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625586120000|2021-07-06 15:42:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625586150000|2021-07-06 15:42:30|2929.3|2923.3|2930.8|2924.8|2930.8|2924.8|2929.3|2923.3|2
1625586170000|2021-07-06 15:42:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625586180000|2021-07-06 15:43:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1625586190000|2021-07-06 15:43:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625586210000|2021-07-06 15:43:30|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|3
1625586220000|2021-07-06 15:43:40|2928.5|2922.5|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|2
1625586240000|2021-07-06 15:44:00|2928.5|2922.5|2930.3|2924.3|2930.3|2924.3|2928.5|2922.5|5
1625586250000|2021-07-06 15:44:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625586270000|2021-07-06 15:44:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1625586280000|2021-07-06 15:44:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625586290000|2021-07-06 15:44:50|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625586300000|2021-07-06 15:45:00|2931.9|2925.9|2931.5|2925.5|2931.9|2925.9|2931.5|2925.5|2
1625586310000|2021-07-06 15:45:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1625586330000|2021-07-06 15:45:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625586340000|2021-07-06 15:45:40|2930.3|2924.3|2928.5|2922.5|2930.3|2924.3|2928.5|2922.5|8
1625586350000|2021-07-06 15:45:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625586370000|2021-07-06 15:46:10|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|4
1625586380000|2021-07-06 15:46:20|2927.8|2921.8|2927.6|2921.6|2927.8|2921.8|2927.6|2921.6|2
1625586390000|2021-07-06 15:46:30|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1625586400000|2021-07-06 15:46:40|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|2
1625586420000|2021-07-06 15:47:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1625586440000|2021-07-06 15:47:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1625586450000|2021-07-06 15:47:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1625586480000|2021-07-06 15:48:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625586520000|2021-07-06 15:48:40|2931|2925|2932|2926|2932.3|2926.3|2931|2925|8
1625586530000|2021-07-06 15:48:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625586540000|2021-07-06 15:49:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|6
1625586560000|2021-07-06 15:49:20|2931.3|2925.3|2930.3|2924.3|2931.3|2925.3|2930.3|2924.3|5
1625586590000|2021-07-06 15:49:50|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625586600000|2021-07-06 15:50:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625586620000|2021-07-06 15:50:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625586630000|2021-07-06 15:50:30|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1625586640000|2021-07-06 15:50:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625586650000|2021-07-06 15:50:50|2929.9|2923.9|2929.8|2923.8|2929.9|2923.9|2929.8|2923.8|2
1625586660000|2021-07-06 15:51:00|2929.5|2923.5|2929|2923|2929.8|2923.8|2929|2923|4
1625586670000|2021-07-06 15:51:10|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|4
1625586680000|2021-07-06 15:51:20|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2927.8|2921.8|7
1625586690000|2021-07-06 15:51:30|2928.5|2922.5|2927.9|2921.9|2928.5|2922.5|2927.9|2921.9|3
1625586700000|2021-07-06 15:51:40|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1625586710000|2021-07-06 15:51:50|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|3
1625586730000|2021-07-06 15:52:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625586740000|2021-07-06 15:52:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1625586750000|2021-07-06 15:52:30|2926.3|2920.3|2925.5|2919.5|2926.8|2920.8|2925.5|2919.5|3
1625586770000|2021-07-06 15:52:50|2926|2920|2923.6|2917.6|2926|2920|2923.6|2917.6|5
1625586780000|2021-07-06 15:53:00|2924.1|2918.1|2923.4|2917.4|2924.1|2918.1|2923.4|2917.4|2
1625586790000|2021-07-06 15:53:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1625586800000|2021-07-06 15:53:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1625586810000|2021-07-06 15:53:30|2923.5|2917.5|2923.1|2917.1|2923.5|2917.5|2923.1|2917.1|2
1625586820000|2021-07-06 15:53:40|2923.3|2917.3|2922.6|2916.6|2923.3|2917.3|2922.6|2916.6|3
1625586830000|2021-07-06 15:53:50|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1625586840000|2021-07-06 15:54:00|2922.9|2916.9|2922|2916|2922.9|2916.9|2922|2916|3
1625586850000|2021-07-06 15:54:10|2921.8|2915.8|2921.4|2915.4|2921.9|2915.9|2921.4|2915.4|7
1625586860000|2021-07-06 15:54:20|2921|2915|2919.6|2913.6|2921|2915|2919.6|2913.6|5
1625586870000|2021-07-06 15:54:30|2919.8|2913.8|2919.1|2913.1|2919.8|2913.8|2918.9|2912.9|3
1625586880000|2021-07-06 15:54:40|2919.3|2913.3|2919.9|2913.9|2919.9|2913.9|2919|2913|3
1625586890000|2021-07-06 15:54:50|2920|2914|2919.9|2913.9|2920|2914|2919.8|2913.8|4
1625586900000|2021-07-06 15:55:00|2920.3|2914.3|2919.9|2913.9|2920.3|2914.3|2919.9|2913.9|2
1625586910000|2021-07-06 15:55:10|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2919.9|2913.9|7
1625586920000|2021-07-06 15:55:20|2920.8|2914.8|2921.1|2915.1|2921.4|2915.4|2920.8|2914.8|5
1625586930000|2021-07-06 15:55:30|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|2921.4|2915.4|1
1625586940000|2021-07-06 15:55:40|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|2921.1|2915.1|1
1625586950000|2021-07-06 15:55:50|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|3
1625586960000|2021-07-06 15:56:00|2920.5|2914.5|2919.1|2913.1|2920.5|2914.5|2919.1|2913.1|7
1625586970000|2021-07-06 15:56:10|2919.3|2913.3|2918.4|2912.4|2919.3|2913.3|2918.4|2912.4|3
1625586980000|2021-07-06 15:56:20|2918.8|2912.8|2918.4|2912.4|2918.8|2912.8|2918.4|2912.4|2
1625586990000|2021-07-06 15:56:30|2918.8|2912.8|2919.3|2913.3|2919.3|2913.3|2918.8|2912.8|3
1625587000000|2021-07-06 15:56:40|2919.5|2913.5|2917|2911|2919.5|2913.5|2916.8|2910.8|5
1625587010000|2021-07-06 15:56:50|2916.6|2910.6|2916.3|2910.3|2916.6|2910.6|2916.3|2910.3|7
1625587020000|2021-07-06 15:57:00|2916.5|2910.5|2917.3|2911.3|2917.3|2911.3|2916.5|2910.5|4
1625587060000|2021-07-06 15:57:40|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|3
1625587100000|2021-07-06 15:58:20|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|2
1625587150000|2021-07-06 15:59:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1625587160000|2021-07-06 15:59:20|2919.5|2913.5|2920.3|2914.3|2920.3|2914.3|2919.5|2913.5|3
1625587170000|2021-07-06 15:59:30|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1625587190000|2021-07-06 15:59:50|2920|2914|2919.5|2913.5|2920|2914|2919.3|2913.3|4
1625587200000|2021-07-06 16:00:00|2919.1|2913.1|2917.8|2911.8|2919.1|2913.1|2917.8|2911.8|3
1625587210000|2021-07-06 16:00:10|2917.4|2911.4|2917|2911|2917.4|2911.4|2917|2911|2
1625587240000|2021-07-06 16:00:40|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1625587260000|2021-07-06 16:01:00|2918.5|2912.5|2919|2913|2919|2913|2918.5|2912.5|3
1625587270000|2021-07-06 16:01:10|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1625587280000|2021-07-06 16:01:20|2919.8|2913.8|2919.5|2913.5|2919.8|2913.8|2919.5|2913.5|2
1625587290000|2021-07-06 16:01:30|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1625587320000|2021-07-06 16:02:00|2919.3|2913.3|2919|2913|2919.3|2913.3|2918.8|2912.8|3
1625587330000|2021-07-06 16:02:10|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1625587360000|2021-07-06 16:02:40|2919|2913|2918.8|2912.8|2919|2913|2918.8|2912.8|2
1625587380000|2021-07-06 16:03:00|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1625587420000|2021-07-06 16:03:40|2919|2913|2918.9|2912.9|2919|2913|2918.9|2912.9|2
1625587430000|2021-07-06 16:03:50|2919|2913|2919|2913|2919|2913|2919|2913|1
1625587440000|2021-07-06 16:04:00|2919.3|2913.3|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|2
1625587450000|2021-07-06 16:04:10|2919.8|2913.8|2921.8|2915.8|2921.8|2915.8|2919.8|2913.8|3
1625587470000|2021-07-06 16:04:30|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625587490000|2021-07-06 16:04:50|2920.9|2914.9|2920.8|2914.8|2920.9|2914.9|2920.8|2914.8|2
1625587510000|2021-07-06 16:05:10|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1625587520000|2021-07-06 16:05:20|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1625587540000|2021-07-06 16:05:40|2920|2914|2919.9|2913.9|2920|2914|2919.9|2913.9|2
1625587560000|2021-07-06 16:06:00|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1625587570000|2021-07-06 16:06:10|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|5
1625587580000|2021-07-06 16:06:20|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|6
1625587590000|2021-07-06 16:06:30|2919.8|2913.8|2920|2914|2920|2914|2919.8|2913.8|2
1625587640000|2021-07-06 16:07:20|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1625587690000|2021-07-06 16:08:10|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1625587740000|2021-07-06 16:09:00|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1625587790000|2021-07-06 16:09:50|2920|2914|2920|2914|2920|2914|2920|2914|1
1625587810000|2021-07-06 16:10:10|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1625587830000|2021-07-06 16:10:30|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|3
1625587840000|2021-07-06 16:10:40|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|5
1625587850000|2021-07-06 16:10:50|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|2
1625587860000|2021-07-06 16:11:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|5
1625587890000|2021-07-06 16:11:30|2919.3|2913.3|2919.1|2913.1|2919.3|2913.3|2919.1|2913.1|2
1625587930000|2021-07-06 16:12:10|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1625587940000|2021-07-06 16:12:20|2918.6|2912.6|2918.9|2912.9|2919.1|2913.1|2918.6|2912.6|4
1625587950000|2021-07-06 16:12:30|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2918.9|2912.9|3
1625587960000|2021-07-06 16:12:40|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1625587980000|2021-07-06 16:13:00|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|2919.1|2913.1|1
1625587990000|2021-07-06 16:13:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1625588020000|2021-07-06 16:13:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1625588040000|2021-07-06 16:14:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1625588050000|2021-07-06 16:14:10|2919.8|2913.8|2919.4|2913.4|2919.8|2913.8|2919.4|2913.4|2
1625588060000|2021-07-06 16:14:20|2919|2913|2919|2913|2919|2913|2919|2913|1
1625588090000|2021-07-06 16:14:50|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1625588130000|2021-07-06 16:15:30|2918.6|2912.6|2918.8|2912.8|2918.8|2912.8|2918.6|2912.6|2
1625588150000|2021-07-06 16:15:50|2919|2913|2919.8|2913.8|2919.8|2913.8|2919|2913|4
1625588170000|2021-07-06 16:16:10|2920|2914|2920.8|2914.8|2920.8|2914.8|2920|2914|4
1625588190000|2021-07-06 16:16:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1625588230000|2021-07-06 16:17:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625588260000|2021-07-06 16:17:40|2921|2915|2921|2915|2921|2915|2921|2915|1
1625588280000|2021-07-06 16:18:00|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|2920.9|2914.9|1
1625588290000|2021-07-06 16:18:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625588340000|2021-07-06 16:19:00|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1625588360000|2021-07-06 16:19:20|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1625588380000|2021-07-06 16:19:40|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920.3|2914.3|4
1625588440000|2021-07-06 16:20:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625588470000|2021-07-06 16:21:10|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625588480000|2021-07-06 16:21:20|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1625588490000|2021-07-06 16:21:30|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|1
1625588500000|2021-07-06 16:21:40|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625588510000|2021-07-06 16:21:50|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1625588520000|2021-07-06 16:22:00|2921|2915|2921|2915|2921|2915|2921|2915|1
1625588530000|2021-07-06 16:22:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625588540000|2021-07-06 16:22:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1625588550000|2021-07-06 16:22:30|2921|2915|2921.5|2915.5|2921.5|2915.5|2921|2915|5
1625588570000|2021-07-06 16:22:50|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|5
1625588580000|2021-07-06 16:23:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|4
1625588600000|2021-07-06 16:23:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625588640000|2021-07-06 16:24:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1625588670000|2021-07-06 16:24:30|2921.8|2915.8|2922|2916|2922.3|2916.3|2921.8|2915.8|3
1625588700000|2021-07-06 16:25:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1625588740000|2021-07-06 16:25:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1625588760000|2021-07-06 16:26:00|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|1
1625588830000|2021-07-06 16:27:10|2921|2915|2919.8|2913.8|2921|2915|2919.8|2913.8|2
1625588840000|2021-07-06 16:27:20|2919.5|2913.5|2919.5|2913.5|2919.5|2913.5|2919.3|2913.3|3
1625588870000|2021-07-06 16:27:50|2919.6|2913.6|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|2
1625588880000|2021-07-06 16:28:00|2920.5|2914.5|2920.5|2914.5|2920.5|2914.5|2920.4|2914.4|3
1625588910000|2021-07-06 16:28:30|2920.1|2914.1|2920.4|2914.4|2920.4|2914.4|2920.1|2914.1|2
1625588930000|2021-07-06 16:28:50|2920.5|2914.5|2920.4|2914.4|2920.5|2914.5|2920.4|2914.4|4
1625588940000|2021-07-06 16:29:00|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|2920.1|2914.1|1
1625588950000|2021-07-06 16:29:10|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.1|2914.1|4
1625588960000|2021-07-06 16:29:20|2921|2915|2921.3|2915.3|2921.3|2915.3|2921|2915|2
1625588970000|2021-07-06 16:29:30|2921|2915|2921|2915|2921|2915|2921|2915|1
1625588980000|2021-07-06 16:29:40|2921.3|2915.3|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|2
1625589000000|2021-07-06 16:30:00|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|3
1625589010000|2021-07-06 16:30:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1625589030000|2021-07-06 16:30:30|2921.8|2915.8|2921.9|2915.9|2921.9|2915.9|2921.8|2915.8|2
1625589090000|2021-07-06 16:31:30|2922|2916|2922.1|2916.1|2922.1|2916.1|2922|2916|2
1625589140000|2021-07-06 16:32:20|2922.4|2916.4|2922.9|2916.9|2922.9|2916.9|2922.4|2916.4|6
1625589150000|2021-07-06 16:32:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625589190000|2021-07-06 16:33:10|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1625589210000|2021-07-06 16:33:30|2923.1|2917.1|2923|2917|2923.1|2917.1|2923|2917|4
1625589270000|2021-07-06 16:34:30|2922.6|2916.6|2922.5|2916.5|2922.6|2916.6|2922.3|2916.3|6
1625589280000|2021-07-06 16:34:40|2922.3|2916.3|2922.4|2916.4|2922.4|2916.4|2922.3|2916.3|2
1625589310000|2021-07-06 16:35:10|2922.6|2916.6|2923.1|2917.1|2923.1|2917.1|2922.6|2916.6|3
1625589320000|2021-07-06 16:35:20|2923.4|2917.4|2923.6|2917.6|2923.6|2917.6|2923.4|2917.4|3
1625589330000|2021-07-06 16:35:30|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1625589380000|2021-07-06 16:36:20|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1625589410000|2021-07-06 16:36:50|2923.6|2917.6|2923.1|2917.1|2923.6|2917.6|2923.1|2917.1|2
1625589470000|2021-07-06 16:37:50|2923.9|2917.9|2923.1|2917.1|2923.9|2917.9|2923.1|2917.1|2
1625589500000|2021-07-06 16:38:20|2924|2918|2924.9|2918.9|2924.9|2918.9|2924|2918|4
1625589520000|2021-07-06 16:38:40|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1625589530000|2021-07-06 16:38:50|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1625589540000|2021-07-06 16:39:00|2925.6|2919.6|2925.6|2919.6|2925.9|2919.9|2925.6|2919.6|3
1625589600000|2021-07-06 16:40:00|2925.1|2919.1|2924.9|2918.9|2925.1|2919.1|2924.6|2918.6|4
1625589620000|2021-07-06 16:40:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1625589630000|2021-07-06 16:40:30|2924.1|2918.1|2923.6|2917.6|2924.1|2918.1|2923.6|2917.6|2
1625589660000|2021-07-06 16:41:00|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1625589740000|2021-07-06 16:42:20|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1625589860000|2021-07-06 16:44:20|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1625589940000|2021-07-06 16:45:40|2922|2916|2922.8|2916.8|2922.8|2916.8|2922|2916|3
1625589950000|2021-07-06 16:45:50|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1625590040000|2021-07-06 16:47:20|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|2922.9|2916.9|1
1625590070000|2021-07-06 16:47:50|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1625590160000|2021-07-06 16:49:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1625590250000|2021-07-06 16:50:50|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625590260000|2021-07-06 16:51:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1625590330000|2021-07-06 16:52:10|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625590350000|2021-07-06 16:52:30|2923|2917|2923|2917|2923|2917|2923|2917|1
1625590400000|2021-07-06 16:53:20|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|2
1625590410000|2021-07-06 16:53:30|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1625590510000|2021-07-06 16:55:10|2924.9|2918.9|2925.5|2919.5|2926.3|2920.3|2924.9|2918.9|3
1625590520000|2021-07-06 16:55:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1625590530000|2021-07-06 16:55:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1625590550000|2021-07-06 16:55:50|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1625590590000|2021-07-06 16:56:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1625590600000|2021-07-06 16:56:40|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1625590670000|2021-07-06 16:57:50|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|3
1625590680000|2021-07-06 16:58:00|2926.1|2920.1|2926.9|2920.9|2926.9|2920.9|2926.1|2920.1|2
1625590700000|2021-07-06 16:58:20|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|2926.6|2920.6|1
1625590710000|2021-07-06 16:58:30|2926.1|2920.1|2926.6|2920.6|2926.6|2920.6|2926.1|2920.1|2
1625616120000|2021-07-07 00:02:00|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|2
1625616200000|2021-07-07 00:03:20|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1625616230000|2021-07-07 00:03:50|2925.8|2919.8|2927.3|2921.3|2927.3|2921.3|2925.8|2919.8|2
1625616240000|2021-07-07 00:04:00|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|2
1625616300000|2021-07-07 00:05:00|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625616310000|2021-07-07 00:05:10|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.3|2920.3|8
1625616320000|2021-07-07 00:05:20|2927|2921|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1625616330000|2021-07-07 00:05:30|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1625616340000|2021-07-07 00:05:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|4
1625616350000|2021-07-07 00:05:50|2927.3|2921.3|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1625616360000|2021-07-07 00:06:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.1|2921.1|3
1625616650000|2021-07-07 00:10:50|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1625617000000|2021-07-07 00:16:40|2925.6|2919.6|2925.5|2919.5|2925.6|2919.6|2925.5|2919.5|2
1625617060000|2021-07-07 00:17:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1625617590000|2021-07-07 00:26:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1625617610000|2021-07-07 00:26:50|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1625617640000|2021-07-07 00:27:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1625617650000|2021-07-07 00:27:30|2922.9|2916.9|2923.1|2917.1|2923.1|2917.1|2922.9|2916.9|2
1625617680000|2021-07-07 00:28:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1625617990000|2021-07-07 00:33:10|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1625618040000|2021-07-07 00:34:00|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|2922.4|2916.4|1
1625618100000|2021-07-07 00:35:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1625618190000|2021-07-07 00:36:30|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1625618200000|2021-07-07 00:36:40|2920.1|2914.1|2919.9|2913.9|2920.1|2914.1|2919.9|2913.9|2
1625618300000|2021-07-07 00:38:20|2920|2914|2920|2914|2920|2914|2920|2914|1
1625618460000|2021-07-07 00:41:00|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1625618510000|2021-07-07 00:41:50|2919.5|2913.5|2917.8|2911.8|2919.5|2913.5|2917.8|2911.8|8
1625618520000|2021-07-07 00:42:00|2917.9|2911.9|2917.5|2911.5|2917.9|2911.9|2917.5|2911.5|3
1625618530000|2021-07-07 00:42:10|2917.8|2911.8|2917.6|2911.6|2917.8|2911.8|2917.6|2911.6|2
1625618550000|2021-07-07 00:42:30|2917.5|2911.5|2918.3|2912.3|2918.3|2912.3|2917.5|2911.5|4
1625618790000|2021-07-07 00:46:30|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1625618870000|2021-07-07 00:47:50|2919.6|2913.6|2918|2912|2919.6|2913.6|2917.5|2911.5|8
1625618880000|2021-07-07 00:48:00|2919|2913|2919.4|2913.4|2919.4|2913.4|2919|2913|3
1625618890000|2021-07-07 00:48:10|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|2920.4|2914.4|1
1625618980000|2021-07-07 00:49:40|2920.6|2914.6|2920.4|2914.4|2920.6|2914.6|2920.4|2914.4|2
1625618990000|2021-07-07 00:49:50|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1625619010000|2021-07-07 00:50:10|2921|2915|2921|2915|2921|2915|2921|2915|1
1625619260000|2021-07-07 00:54:20|2922.3|2916.3|2924.8|2918.8|2924.8|2918.8|2922.3|2916.3|4
1625619370000|2021-07-07 00:56:10|2925.5|2919.5|2925.9|2919.9|2925.9|2919.9|2925.5|2919.5|2
1625619380000|2021-07-07 00:56:20|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1625619570000|2021-07-07 00:59:30|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1625619590000|2021-07-07 00:59:50|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.6|2919.6|2
1625619600000|2021-07-07 01:00:00|2926|2920|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|5
1625619610000|2021-07-07 01:00:10|2924.1|2918.1|2924|2918|2924.3|2918.3|2924|2918|5
1625619620000|2021-07-07 01:00:20|2923.5|2917.5|2924.3|2918.3|2924.4|2918.4|2923.5|2917.5|5
1625619630000|2021-07-07 01:00:30|2924|2918|2923.5|2917.5|2924|2918|2923.5|2917.5|2
1625619650000|2021-07-07 01:00:50|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1625619660000|2021-07-07 01:01:00|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|5
1625619670000|2021-07-07 01:01:10|2923.9|2917.9|2924.3|2918.3|2924.3|2918.3|2923.1|2917.1|3
1625619680000|2021-07-07 01:01:20|2925.3|2919.3|2926.1|2920.1|2926.8|2920.8|2925.3|2919.3|8
1625619690000|2021-07-07 01:01:30|2926.6|2920.6|2926.9|2920.9|2926.9|2920.9|2926.5|2920.5|3
1625619700000|2021-07-07 01:01:40|2927|2921|2927|2921|2927|2921|2927|2921|1
1625619730000|2021-07-07 01:02:10|2925.5|2919.5|2925.6|2919.6|2925.8|2919.8|2925.5|2919.5|4
1625619740000|2021-07-07 01:02:20|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|4
1625619750000|2021-07-07 01:02:30|2925.5|2919.5|2925.6|2919.6|2925.6|2919.6|2925.1|2919.1|3
1625619770000|2021-07-07 01:02:50|2926|2920|2926|2920|2926.3|2920.3|2926|2920|3
1625619780000|2021-07-07 01:03:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|4
1625619790000|2021-07-07 01:03:10|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926|2920|5
1625619850000|2021-07-07 01:04:10|2926.9|2920.9|2928.3|2922.3|2928.5|2922.5|2926.9|2920.9|13
1625619860000|2021-07-07 01:04:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1625619870000|2021-07-07 01:04:30|2928|2922|2927|2921|2928|2922|2927|2921|7
1625619880000|2021-07-07 01:04:40|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1625619900000|2021-07-07 01:05:00|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1625619920000|2021-07-07 01:05:20|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.4|2920.4|7
1625619940000|2021-07-07 01:05:40|2926.9|2920.9|2926.8|2920.8|2927|2921|2926.5|2920.5|13
1625619970000|2021-07-07 01:06:10|2927|2921|2927|2921|2927|2921|2927|2921|1
1625620000000|2021-07-07 01:06:40|2928.4|2922.4|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|3
1625620010000|2021-07-07 01:06:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625620020000|2021-07-07 01:07:00|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1625620030000|2021-07-07 01:07:10|2928.3|2922.3|2928.6|2922.6|2928.6|2922.6|2928.3|2922.3|6
1625620040000|2021-07-07 01:07:20|2928.9|2922.9|2929.1|2923.1|2929.5|2923.5|2928.9|2922.9|4
1625620050000|2021-07-07 01:07:30|2929.5|2923.5|2929.4|2923.4|2929.5|2923.5|2929.3|2923.3|3
1625620060000|2021-07-07 01:07:40|2929.1|2923.1|2929|2923|2929.3|2923.3|2929|2923|3
1625620070000|2021-07-07 01:07:50|2928.6|2922.6|2928.6|2922.6|2929|2923|2928.6|2922.6|5
1625620080000|2021-07-07 01:08:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625620110000|2021-07-07 01:08:30|2928.8|2922.8|2929|2923|2929|2923|2928.6|2922.6|3
1625620120000|2021-07-07 01:08:40|2929.3|2923.3|2929.8|2923.8|2930|2924|2929.3|2923.3|7
1625620140000|2021-07-07 01:09:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1625620160000|2021-07-07 01:09:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625620270000|2021-07-07 01:11:10|2930.6|2924.6|2930.8|2924.8|2930.8|2924.8|2930.6|2924.6|2
1625620280000|2021-07-07 01:11:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625620290000|2021-07-07 01:11:30|2930.6|2924.6|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|6
1625620300000|2021-07-07 01:11:40|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|6
1625620310000|2021-07-07 01:11:50|2930.9|2924.9|2931.4|2925.4|2931.4|2925.4|2930.9|2924.9|11
1625620320000|2021-07-07 01:12:00|2931.1|2925.1|2932|2926|2932.3|2926.3|2931.1|2925.1|4
1625620350000|2021-07-07 01:12:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|4
1625620360000|2021-07-07 01:12:40|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|4
1625620370000|2021-07-07 01:12:50|2932.8|2926.8|2932|2926|2933.5|2927.5|2932|2926|9
1625620380000|2021-07-07 01:13:00|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932|2926|11
1625620390000|2021-07-07 01:13:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625620400000|2021-07-07 01:13:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625620410000|2021-07-07 01:13:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625620420000|2021-07-07 01:13:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625620430000|2021-07-07 01:13:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1625620440000|2021-07-07 01:14:00|2933.8|2927.8|2933|2927|2934|2928|2932.9|2926.9|8
1625620450000|2021-07-07 01:14:10|2932.6|2926.6|2933|2927|2933|2927|2932.4|2926.4|4
1625620460000|2021-07-07 01:14:20|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|3
1625620470000|2021-07-07 01:14:30|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|4
1625620480000|2021-07-07 01:14:40|2932.8|2926.8|2932.6|2926.6|2932.8|2926.8|2932.6|2926.6|4
1625620490000|2021-07-07 01:14:50|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1625620510000|2021-07-07 01:15:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625620530000|2021-07-07 01:15:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1625620540000|2021-07-07 01:15:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1625620600000|2021-07-07 01:16:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625620670000|2021-07-07 01:17:50|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1625620700000|2021-07-07 01:18:20|2933.1|2927.1|2932.3|2926.3|2933.1|2927.1|2931.9|2925.9|5
1625620710000|2021-07-07 01:18:30|2933.1|2927.1|2933.3|2927.3|2933.4|2927.4|2933.1|2927.1|3
1625620720000|2021-07-07 01:18:40|2933.4|2927.4|2933.4|2927.4|2933.8|2927.8|2933.4|2927.4|3
1625620730000|2021-07-07 01:18:50|2932.9|2926.9|2933.4|2927.4|2933.4|2927.4|2932.9|2926.9|2
1625620780000|2021-07-07 01:19:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625620800000|2021-07-07 01:20:00|2933.9|2927.9|2933.4|2927.4|2933.9|2927.9|2933.4|2927.4|3
1625620810000|2021-07-07 01:20:10|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625620830000|2021-07-07 01:20:30|2932.5|2926.5|2933.1|2927.1|2933.1|2927.1|2932.5|2926.5|2
1625620840000|2021-07-07 01:20:40|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1625621020000|2021-07-07 01:23:40|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625621100000|2021-07-07 01:25:00|2934.3|2928.3|2934.1|2928.1|2934.3|2928.3|2934.1|2928.1|2
1625621110000|2021-07-07 01:25:10|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1625621120000|2021-07-07 01:25:20|2934.1|2928.1|2934|2928|2934.1|2928.1|2934|2928|2
1625621150000|2021-07-07 01:25:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1625621190000|2021-07-07 01:26:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625621240000|2021-07-07 01:27:20|2934|2928|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|4
1625621250000|2021-07-07 01:27:30|2933.9|2927.9|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1625621290000|2021-07-07 01:28:10|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|4
1625621300000|2021-07-07 01:28:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625621320000|2021-07-07 01:28:40|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1625621330000|2021-07-07 01:28:50|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2932.8|2926.8|4
1625621360000|2021-07-07 01:29:20|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625621370000|2021-07-07 01:29:30|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|4
1625621380000|2021-07-07 01:29:40|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2932.3|2926.3|4
1625621400000|2021-07-07 01:30:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625621430000|2021-07-07 01:30:30|2933|2927|2933|2927|2933|2927|2933|2927|1
1625621440000|2021-07-07 01:30:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625621460000|2021-07-07 01:31:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625621500000|2021-07-07 01:31:40|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625621530000|2021-07-07 01:32:10|2933.4|2927.4|2934.1|2928.1|2934.1|2928.1|2933.4|2927.4|3
1625621540000|2021-07-07 01:32:20|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1625621550000|2021-07-07 01:32:30|2933.9|2927.9|2933.8|2927.8|2933.9|2927.9|2933.8|2927.8|2
1625621590000|2021-07-07 01:33:10|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625621610000|2021-07-07 01:33:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625621670000|2021-07-07 01:34:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625621720000|2021-07-07 01:35:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1625621730000|2021-07-07 01:35:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1625621750000|2021-07-07 01:35:50|2933.5|2927.5|2934.6|2928.6|2934.6|2928.6|2933.5|2927.5|3
1625621760000|2021-07-07 01:36:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1625621990000|2021-07-07 01:39:50|2935.1|2929.1|2934.5|2928.5|2935.8|2929.8|2934.5|2928.5|5
1625622000000|2021-07-07 01:40:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625622010000|2021-07-07 01:40:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1625622020000|2021-07-07 01:40:20|2935.3|2929.3|2936.1|2930.1|2936.1|2930.1|2935.3|2929.3|2
1625622030000|2021-07-07 01:40:30|2936.3|2930.3|2936.1|2930.1|2936.3|2930.3|2936.1|2930.1|2
1625622040000|2021-07-07 01:40:40|2936.4|2930.4|2936.3|2930.3|2936.4|2930.4|2936.1|2930.1|3
1625622100000|2021-07-07 01:41:40|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625622140000|2021-07-07 01:42:20|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625622170000|2021-07-07 01:42:50|2936.9|2930.9|2937.5|2931.5|2937.6|2931.6|2936.9|2930.9|4
1625622180000|2021-07-07 01:43:00|2937.3|2931.3|2937.4|2931.4|2937.5|2931.5|2937.3|2931.3|3
1625622200000|2021-07-07 01:43:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1625622310000|2021-07-07 01:45:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625622320000|2021-07-07 01:45:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625622330000|2021-07-07 01:45:30|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625622340000|2021-07-07 01:45:40|2938.5|2932.5|2937.9|2931.9|2938.5|2932.5|2937.9|2931.9|9
1625622350000|2021-07-07 01:45:50|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2937.9|2931.9|16
1625622380000|2021-07-07 01:46:20|2938.4|2932.4|2938.9|2932.9|2938.9|2932.9|2938.4|2932.4|2
1625622390000|2021-07-07 01:46:30|2939.1|2933.1|2939.5|2933.5|2939.5|2933.5|2939.1|2933.1|2
1625622410000|2021-07-07 01:46:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625622460000|2021-07-07 01:47:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1625622550000|2021-07-07 01:49:10|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1625622570000|2021-07-07 01:49:30|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1625622590000|2021-07-07 01:49:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625622610000|2021-07-07 01:50:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625622630000|2021-07-07 01:50:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625622660000|2021-07-07 01:51:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625622670000|2021-07-07 01:51:10|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|4
1625622700000|2021-07-07 01:51:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625622710000|2021-07-07 01:51:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|4
1625622720000|2021-07-07 01:52:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625622730000|2021-07-07 01:52:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1625622740000|2021-07-07 01:52:20|2939.5|2933.5|2939.1|2933.1|2939.5|2933.5|2939.1|2933.1|4
1625622760000|2021-07-07 01:52:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1625622790000|2021-07-07 01:53:10|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625622800000|2021-07-07 01:53:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1625622810000|2021-07-07 01:53:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625622820000|2021-07-07 01:53:40|2939|2933|2939.1|2933.1|2939.5|2933.5|2939|2933|8
1625622840000|2021-07-07 01:54:00|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1625622880000|2021-07-07 01:54:40|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|6
1625622890000|2021-07-07 01:54:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625622900000|2021-07-07 01:55:00|2940|2934|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|7
1625622910000|2021-07-07 01:55:10|2940|2934|2940|2934|2940|2934|2939.5|2933.5|3
1625622930000|2021-07-07 01:55:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625623000000|2021-07-07 01:56:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625623100000|2021-07-07 01:58:20|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1625623120000|2021-07-07 01:58:40|2941.6|2935.6|2942.1|2936.1|2942.1|2936.1|2941.6|2935.6|2
1625623130000|2021-07-07 01:58:50|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|2
1625623160000|2021-07-07 01:59:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625623180000|2021-07-07 01:59:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625623210000|2021-07-07 02:00:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625623230000|2021-07-07 02:00:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625623260000|2021-07-07 02:01:00|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940.4|2934.4|2
1625623300000|2021-07-07 02:01:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625623330000|2021-07-07 02:02:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625623340000|2021-07-07 02:02:20|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941.3|2935.3|5
1625623360000|2021-07-07 02:02:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625623370000|2021-07-07 02:02:50|2941.9|2935.9|2942.1|2936.1|2942.1|2936.1|2941.9|2935.9|2
1625623500000|2021-07-07 02:05:00|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625623510000|2021-07-07 02:05:10|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625623590000|2021-07-07 02:06:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625623620000|2021-07-07 02:07:00|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625623680000|2021-07-07 02:08:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625623730000|2021-07-07 02:08:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625623740000|2021-07-07 02:09:00|2941.8|2935.8|2942.6|2936.6|2942.6|2936.6|2941.8|2935.8|2
1625623750000|2021-07-07 02:09:10|2942.8|2936.8|2943.5|2937.5|2943.6|2937.6|2942.8|2936.8|3
1625623800000|2021-07-07 02:10:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.1|2937.1|3
1625623890000|2021-07-07 02:11:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1625623910000|2021-07-07 02:11:50|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|6
1625623930000|2021-07-07 02:12:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1625623940000|2021-07-07 02:12:20|2942.3|2936.3|2942.1|2936.1|2942.3|2936.3|2942|2936|5
1625624010000|2021-07-07 02:13:30|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1625624020000|2021-07-07 02:13:40|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1625624030000|2021-07-07 02:13:50|2941.1|2935.1|2941.5|2935.5|2941.5|2935.5|2941.1|2935.1|2
1625624070000|2021-07-07 02:14:30|2941.3|2935.3|2940.9|2934.9|2941.3|2935.3|2940.5|2934.5|4
1625624080000|2021-07-07 02:14:40|2941.1|2935.1|2940.4|2934.4|2941.4|2935.4|2940.3|2934.3|12
1625624090000|2021-07-07 02:14:50|2940.6|2934.6|2941.4|2935.4|2941.4|2935.4|2940.6|2934.6|2
1625624230000|2021-07-07 02:17:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625624240000|2021-07-07 02:17:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625624520000|2021-07-07 02:22:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|4
1625624530000|2021-07-07 02:22:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625624540000|2021-07-07 02:22:20|2939|2933|2939.1|2933.1|2939.4|2933.4|2939|2933|3
1625624550000|2021-07-07 02:22:30|2939.5|2933.5|2938.5|2932.5|2939.5|2933.5|2938.5|2932.5|5
1625624560000|2021-07-07 02:22:40|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1625624570000|2021-07-07 02:22:50|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1625624580000|2021-07-07 02:23:00|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1625624590000|2021-07-07 02:23:10|2939.4|2933.4|2939.6|2933.6|2939.6|2933.6|2939.4|2933.4|2
1625624600000|2021-07-07 02:23:20|2939.4|2933.4|2939.4|2933.4|2940|2934|2938.5|2932.5|4
1625624650000|2021-07-07 02:24:10|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1625624840000|2021-07-07 02:27:20|2939.6|2933.6|2939.5|2933.5|2939.6|2933.6|2939.5|2933.5|2
1625624900000|2021-07-07 02:28:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625625000000|2021-07-07 02:30:00|2940.1|2934.1|2940|2934|2940.3|2934.3|2940|2934|6
1625625060000|2021-07-07 02:31:00|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|4
1625625070000|2021-07-07 02:31:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625625080000|2021-07-07 02:31:20|2941.3|2935.3|2940.8|2934.8|2941.5|2935.5|2940.5|2934.5|5
1625625160000|2021-07-07 02:32:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625625190000|2021-07-07 02:33:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625625290000|2021-07-07 02:34:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625625310000|2021-07-07 02:35:10|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625625320000|2021-07-07 02:35:20|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.5|2935.5|2
1625625330000|2021-07-07 02:35:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625625340000|2021-07-07 02:35:40|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1625625350000|2021-07-07 02:35:50|2943|2937|2943|2937|2943|2937|2942.8|2936.8|5
1625625360000|2021-07-07 02:36:00|2942.9|2936.9|2942.8|2936.8|2942.9|2936.9|2942.6|2936.6|4
1625625380000|2021-07-07 02:36:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1625625400000|2021-07-07 02:36:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1625625410000|2021-07-07 02:36:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625625420000|2021-07-07 02:37:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625625450000|2021-07-07 02:37:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625625510000|2021-07-07 02:38:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625625570000|2021-07-07 02:39:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625625610000|2021-07-07 02:40:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625625640000|2021-07-07 02:40:40|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625625690000|2021-07-07 02:41:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625625780000|2021-07-07 02:43:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625625840000|2021-07-07 02:44:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1625625850000|2021-07-07 02:44:10|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|2
1625625880000|2021-07-07 02:44:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1625625890000|2021-07-07 02:44:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1625625900000|2021-07-07 02:45:00|2938.5|2932.5|2939|2933|2939.8|2933.8|2938.5|2932.5|7
1625625910000|2021-07-07 02:45:10|2939.3|2933.3|2940.4|2934.4|2940.4|2934.4|2939.3|2933.3|3
1625625920000|2021-07-07 02:45:20|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|2
1625625930000|2021-07-07 02:45:30|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|2
1625625970000|2021-07-07 02:46:10|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|2
1625626190000|2021-07-07 02:49:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625626200000|2021-07-07 02:50:00|2941.8|2935.8|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|6
1625626210000|2021-07-07 02:50:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625626220000|2021-07-07 02:50:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1625626240000|2021-07-07 02:50:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625626260000|2021-07-07 02:51:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|4
1625626270000|2021-07-07 02:51:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625626280000|2021-07-07 02:51:20|2941|2935|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|4
1625626290000|2021-07-07 02:51:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|5
1625626300000|2021-07-07 02:51:40|2941.9|2935.9|2941.3|2935.3|2941.9|2935.9|2941.3|2935.3|3
1625626320000|2021-07-07 02:52:00|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|2
1625626570000|2021-07-07 02:56:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625626650000|2021-07-07 02:57:30|2941.5|2935.5|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|2
1625626930000|2021-07-07 03:02:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625627060000|2021-07-07 03:04:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1625627150000|2021-07-07 03:05:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625627670000|2021-07-07 03:14:30|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1625627700000|2021-07-07 03:15:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625627750000|2021-07-07 03:15:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625627860000|2021-07-07 03:17:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625627910000|2021-07-07 03:18:30|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625627950000|2021-07-07 03:19:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940|2934|3
1625628020000|2021-07-07 03:20:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1625628040000|2021-07-07 03:20:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625628100000|2021-07-07 03:21:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1625628110000|2021-07-07 03:21:50|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|5
1625628120000|2021-07-07 03:22:00|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1625628130000|2021-07-07 03:22:10|2941|2935|2941.4|2935.4|2941.6|2935.6|2941|2935|4
1625628140000|2021-07-07 03:22:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625628170000|2021-07-07 03:22:50|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1625628200000|2021-07-07 03:23:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625628210000|2021-07-07 03:23:30|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|3
1625628280000|2021-07-07 03:24:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1625628290000|2021-07-07 03:24:50|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|6
1625628300000|2021-07-07 03:25:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|5
1625628310000|2021-07-07 03:25:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625628460000|2021-07-07 03:27:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1625628550000|2021-07-07 03:29:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625628580000|2021-07-07 03:29:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625628600000|2021-07-07 03:30:00|2941.4|2935.4|2939.4|2933.4|2941.4|2935.4|2939.4|2933.4|4
1625628660000|2021-07-07 03:31:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625628740000|2021-07-07 03:32:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625628810000|2021-07-07 03:33:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625628980000|2021-07-07 03:36:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625629010000|2021-07-07 03:36:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1625629020000|2021-07-07 03:37:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625629050000|2021-07-07 03:37:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625629090000|2021-07-07 03:38:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625629100000|2021-07-07 03:38:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625629130000|2021-07-07 03:38:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625629400000|2021-07-07 03:43:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625629410000|2021-07-07 03:43:30|2941.3|2935.3|2940.3|2934.3|2941.3|2935.3|2940.3|2934.3|3
1625629420000|2021-07-07 03:43:40|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625629440000|2021-07-07 03:44:00|2939.4|2933.4|2939|2933|2939.4|2933.4|2939|2933|2
1625630660000|2021-07-07 04:04:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625630720000|2021-07-07 04:05:20|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1625630770000|2021-07-07 04:06:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625631890000|2021-07-07 04:24:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625632420000|2021-07-07 04:33:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625632450000|2021-07-07 04:34:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625632590000|2021-07-07 04:36:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625632660000|2021-07-07 04:37:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1625633550000|2021-07-07 04:52:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625634480000|2021-07-07 05:08:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625634710000|2021-07-07 05:11:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625634790000|2021-07-07 05:13:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625634880000|2021-07-07 05:14:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625635020000|2021-07-07 05:17:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625635800000|2021-07-07 05:30:00|2941.6|2935.6|2945|2939|2945.3|2939.3|2941.6|2935.6|9
1625635810000|2021-07-07 05:30:10|2945.3|2939.3|2946|2940|2946|2940|2945|2939|6
1625635820000|2021-07-07 05:30:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1625635830000|2021-07-07 05:30:30|2946|2940|2945.5|2939.5|2946|2940|2945.3|2939.3|4
1625635840000|2021-07-07 05:30:40|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|5
1625635850000|2021-07-07 05:30:50|2945.5|2939.5|2945|2939|2945.5|2939.5|2944.9|2938.9|4
1625635860000|2021-07-07 05:31:00|2945.1|2939.1|2945.5|2939.5|2945.5|2939.5|2945.1|2939.1|2
1625635890000|2021-07-07 05:31:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625635920000|2021-07-07 05:32:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1625635940000|2021-07-07 05:32:20|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1625635970000|2021-07-07 05:32:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625635980000|2021-07-07 05:33:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625636010000|2021-07-07 05:33:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625636020000|2021-07-07 05:33:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625636060000|2021-07-07 05:34:20|2947.6|2941.6|2947.3|2941.3|2947.6|2941.6|2947.3|2941.3|2
1625636070000|2021-07-07 05:34:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625636110000|2021-07-07 05:35:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625636120000|2021-07-07 05:35:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625636130000|2021-07-07 05:35:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625636140000|2021-07-07 05:35:40|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1625636150000|2021-07-07 05:35:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625636160000|2021-07-07 05:36:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625636170000|2021-07-07 05:36:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625636180000|2021-07-07 05:36:20|2947.5|2941.5|2948.1|2942.1|2948.1|2942.1|2947.5|2941.5|3
1625636190000|2021-07-07 05:36:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625636210000|2021-07-07 05:36:50|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1625636220000|2021-07-07 05:37:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625636230000|2021-07-07 05:37:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625636240000|2021-07-07 05:37:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625636250000|2021-07-07 05:37:30|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1625636260000|2021-07-07 05:37:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|5
1625636270000|2021-07-07 05:37:50|2950|2944|2950.5|2944.5|2950.8|2944.8|2950|2944|5
1625636280000|2021-07-07 05:38:00|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|6
1625636290000|2021-07-07 05:38:10|2951.3|2945.3|2951.9|2945.9|2951.9|2945.9|2951.3|2945.3|3
1625636310000|2021-07-07 05:38:30|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|6
1625636320000|2021-07-07 05:38:40|2952.5|2946.5|2952.9|2946.9|2952.9|2946.9|2952.5|2946.5|2
1625636330000|2021-07-07 05:38:50|2953.6|2947.6|2954.3|2948.3|2954.5|2948.5|2953.6|2947.6|5
1625636340000|2021-07-07 05:39:00|2954.5|2948.5|2955.8|2949.8|2955.8|2949.8|2954.5|2948.5|9
1625636350000|2021-07-07 05:39:10|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1625636360000|2021-07-07 05:39:20|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1625636370000|2021-07-07 05:39:30|2955.8|2949.8|2957.5|2951.5|2957.5|2951.5|2955.8|2949.8|9
1625636380000|2021-07-07 05:39:40|2958|2952|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|5
1625636390000|2021-07-07 05:39:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625636400000|2021-07-07 05:40:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1625636410000|2021-07-07 05:40:10|2957.4|2951.4|2957.5|2951.5|2957.5|2951.5|2957.4|2951.4|2
1625636430000|2021-07-07 05:40:30|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2956.9|2950.9|3
1625636440000|2021-07-07 05:40:40|2956.9|2950.9|2956.1|2950.1|2956.9|2950.9|2956.1|2950.1|2
1625636450000|2021-07-07 05:40:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1625636460000|2021-07-07 05:41:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1625636470000|2021-07-07 05:41:10|2956|2950|2956.5|2950.5|2957|2951|2956|2950|5
1625636480000|2021-07-07 05:41:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1625636490000|2021-07-07 05:41:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625636510000|2021-07-07 05:41:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625636520000|2021-07-07 05:42:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625636650000|2021-07-07 05:44:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1625636670000|2021-07-07 05:44:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625636680000|2021-07-07 05:44:40|2957.1|2951.1|2957.4|2951.4|2957.4|2951.4|2957.1|2951.1|2
1625636690000|2021-07-07 05:44:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625636700000|2021-07-07 05:45:00|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1625636710000|2021-07-07 05:45:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625636720000|2021-07-07 05:45:20|2958.1|2952.1|2958.3|2952.3|2958.3|2952.3|2958.1|2952.1|2
1625636740000|2021-07-07 05:45:40|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1625636750000|2021-07-07 05:45:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625636760000|2021-07-07 05:46:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1625636770000|2021-07-07 05:46:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625636780000|2021-07-07 05:46:20|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|6
1625636790000|2021-07-07 05:46:30|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1625636820000|2021-07-07 05:47:00|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1625636860000|2021-07-07 05:47:40|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1625636870000|2021-07-07 05:47:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625636880000|2021-07-07 05:48:00|2957|2951|2958|2952|2958.3|2952.3|2957|2951|6
1625636890000|2021-07-07 05:48:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1625636910000|2021-07-07 05:48:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|5
1625636930000|2021-07-07 05:48:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1625636940000|2021-07-07 05:49:00|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1625636950000|2021-07-07 05:49:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|4
1625636960000|2021-07-07 05:49:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1625636970000|2021-07-07 05:49:30|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1625636980000|2021-07-07 05:49:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625636990000|2021-07-07 05:49:50|2959|2953|2959|2953|2959.3|2953.3|2959|2953|5
1625637000000|2021-07-07 05:50:00|2959.3|2953.3|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|11
1625637020000|2021-07-07 05:50:20|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|4
1625637050000|2021-07-07 05:50:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625637060000|2021-07-07 05:51:00|2960|2954|2959.9|2953.9|2960.6|2954.6|2959.5|2953.5|7
1625637070000|2021-07-07 05:51:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625637080000|2021-07-07 05:51:20|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625637110000|2021-07-07 05:51:50|2959.6|2953.6|2960|2954|2960.3|2954.3|2959.6|2953.6|4
1625637170000|2021-07-07 05:52:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1625637180000|2021-07-07 05:53:00|2960.1|2954.1|2960|2954|2960.4|2954.4|2960|2954|9
1625637190000|2021-07-07 05:53:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625637240000|2021-07-07 05:54:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625637250000|2021-07-07 05:54:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625637270000|2021-07-07 05:54:30|2961.9|2955.9|2962.3|2956.3|2962.5|2956.5|2961.9|2955.9|3
1625637280000|2021-07-07 05:54:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625637310000|2021-07-07 05:55:10|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625637330000|2021-07-07 05:55:30|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|3
1625637340000|2021-07-07 05:55:40|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625637350000|2021-07-07 05:55:50|2962|2956|2961|2955|2962|2956|2961|2955|2
1625637380000|2021-07-07 05:56:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1625637410000|2021-07-07 05:56:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625637420000|2021-07-07 05:57:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1625637440000|2021-07-07 05:57:20|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.6|2955.6|2
1625637450000|2021-07-07 05:57:30|2961.4|2955.4|2960.4|2954.4|2961.4|2955.4|2960.4|2954.4|2
1625637460000|2021-07-07 05:57:40|2960.1|2954.1|2959|2953|2960.1|2954.1|2959|2953|4
1625637480000|2021-07-07 05:58:00|2959.1|2953.1|2959.6|2953.6|2959.6|2953.6|2959.1|2953.1|3
1625637500000|2021-07-07 05:58:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625637510000|2021-07-07 05:58:30|2960.1|2954.1|2960.3|2954.3|2960.4|2954.4|2960.1|2954.1|3
1625637520000|2021-07-07 05:58:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1625637530000|2021-07-07 05:58:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625637550000|2021-07-07 05:59:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1625637560000|2021-07-07 05:59:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|4
1625637570000|2021-07-07 05:59:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1625637590000|2021-07-07 05:59:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625637600000|2021-07-07 06:00:00|2959.6|2953.6|2960.8|2954.8|2960.8|2954.8|2959.6|2953.6|4
1625637610000|2021-07-07 06:00:10|2961|2955|2960|2954|2961|2955|2960|2954|3
1625637620000|2021-07-07 06:00:20|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|5
1625637630000|2021-07-07 06:00:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625637640000|2021-07-07 06:00:40|2958.4|2952.4|2958.3|2952.3|2958.4|2952.4|2958.3|2952.3|2
1625637650000|2021-07-07 06:00:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1625637690000|2021-07-07 06:01:30|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.5|2951.5|2
1625637720000|2021-07-07 06:02:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625637780000|2021-07-07 06:03:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1625637790000|2021-07-07 06:03:10|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1625637800000|2021-07-07 06:03:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625637810000|2021-07-07 06:03:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625637820000|2021-07-07 06:03:40|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1625637880000|2021-07-07 06:04:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625637910000|2021-07-07 06:05:10|2959.1|2953.1|2959.5|2953.5|2959.5|2953.5|2959.1|2953.1|2
1625637930000|2021-07-07 06:05:30|2959.8|2953.8|2960.3|2954.3|2960.5|2954.5|2959.8|2953.8|5
1625637970000|2021-07-07 06:06:10|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1625638000000|2021-07-07 06:06:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625638010000|2021-07-07 06:06:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1625638050000|2021-07-07 06:07:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625638070000|2021-07-07 06:07:50|2959.1|2953.1|2958.6|2952.6|2959.1|2953.1|2958.6|2952.6|3
1625638080000|2021-07-07 06:08:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1625638090000|2021-07-07 06:08:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1625638140000|2021-07-07 06:09:00|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1625638150000|2021-07-07 06:09:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2957.9|2951.9|3
1625638160000|2021-07-07 06:09:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1625638180000|2021-07-07 06:09:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625638190000|2021-07-07 06:09:50|2958.5|2952.5|2959|2953|2959.3|2953.3|2958.5|2952.5|5
1625638200000|2021-07-07 06:10:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625638210000|2021-07-07 06:10:10|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|3
1625638220000|2021-07-07 06:10:20|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1625638230000|2021-07-07 06:10:30|2958.3|2952.3|2958|2952|2958.5|2952.5|2958|2952|4
1625638240000|2021-07-07 06:10:40|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|6
1625638290000|2021-07-07 06:11:30|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1625638320000|2021-07-07 06:12:00|2957.8|2951.8|2957.6|2951.6|2957.8|2951.8|2957.6|2951.6|2
1625638330000|2021-07-07 06:12:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625638340000|2021-07-07 06:12:20|2958.3|2952.3|2958.5|2952.5|2959|2953|2958.3|2952.3|5
1625638350000|2021-07-07 06:12:30|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2958.1|2952.1|2
1625638370000|2021-07-07 06:12:50|2958.4|2952.4|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|3
1625638380000|2021-07-07 06:13:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1625638400000|2021-07-07 06:13:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1625638410000|2021-07-07 06:13:30|2959.1|2953.1|2959.5|2953.5|2959.5|2953.5|2959.1|2953.1|3
1625638430000|2021-07-07 06:13:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625638440000|2021-07-07 06:14:00|2960|2954|2960.5|2954.5|2960.8|2954.8|2960|2954|4
1625638450000|2021-07-07 06:14:10|2960.3|2954.3|2961.5|2955.5|2961.5|2955.5|2960.3|2954.3|5
1625638460000|2021-07-07 06:14:20|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|5
1625638470000|2021-07-07 06:14:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625638480000|2021-07-07 06:14:40|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1625638490000|2021-07-07 06:14:50|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625638500000|2021-07-07 06:15:00|2962.5|2956.5|2962.5|2956.5|2963.4|2957.4|2962.5|2956.5|12
1625638520000|2021-07-07 06:15:20|2962.8|2956.8|2963.5|2957.5|2963.9|2957.9|2962.8|2956.8|6
1625638540000|2021-07-07 06:15:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1625638550000|2021-07-07 06:15:50|2962.8|2956.8|2963.1|2957.1|2963.1|2957.1|2962.8|2956.8|2
1625638560000|2021-07-07 06:16:00|2963.5|2957.5|2963.5|2957.5|2964|2958|2963.5|2957.5|8
1625638580000|2021-07-07 06:16:20|2963.1|2957.1|2963|2957|2963.1|2957.1|2963|2957|2
1625638590000|2021-07-07 06:16:30|2962.6|2956.6|2961.8|2955.8|2962.6|2956.6|2961.8|2955.8|2
1625638600000|2021-07-07 06:16:40|2961.6|2955.6|2961|2955|2961.6|2955.6|2961|2955|4
1625638610000|2021-07-07 06:16:50|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|4
1625638620000|2021-07-07 06:17:00|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|3
1625638630000|2021-07-07 06:17:10|2962.1|2956.1|2962.5|2956.5|2962.5|2956.5|2962.1|2956.1|2
1625638640000|2021-07-07 06:17:20|2962.8|2956.8|2963|2957|2963|2957|2962.6|2956.6|4
1625638650000|2021-07-07 06:17:30|2962.8|2956.8|2962.6|2956.6|2962.8|2956.8|2962.6|2956.6|2
1625638660000|2021-07-07 06:17:40|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|4
1625638690000|2021-07-07 06:18:10|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2961.1|2955.1|2
1625638710000|2021-07-07 06:18:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625638750000|2021-07-07 06:19:10|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|3
1625638780000|2021-07-07 06:19:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625638810000|2021-07-07 06:20:10|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1625638830000|2021-07-07 06:20:30|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|4
1625638840000|2021-07-07 06:20:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625638860000|2021-07-07 06:21:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625638870000|2021-07-07 06:21:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|3
1625638880000|2021-07-07 06:21:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625638900000|2021-07-07 06:21:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1625638920000|2021-07-07 06:22:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|4
1625638930000|2021-07-07 06:22:10|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1625638970000|2021-07-07 06:22:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1625638980000|2021-07-07 06:23:00|2964.3|2958.3|2965.3|2959.3|2965.4|2959.4|2964.3|2958.3|5
1625639020000|2021-07-07 06:23:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1625639030000|2021-07-07 06:23:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625639040000|2021-07-07 06:24:00|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|13
1625639060000|2021-07-07 06:24:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625639070000|2021-07-07 06:24:30|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|4
1625639080000|2021-07-07 06:24:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625639090000|2021-07-07 06:24:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1625639100000|2021-07-07 06:25:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625639110000|2021-07-07 06:25:10|2965.6|2959.6|2965.8|2959.8|2965.9|2959.9|2965.5|2959.5|5
1625639130000|2021-07-07 06:25:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625639140000|2021-07-07 06:25:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|4
1625639160000|2021-07-07 06:26:00|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1625639210000|2021-07-07 06:26:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625639220000|2021-07-07 06:27:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625639230000|2021-07-07 06:27:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625639240000|2021-07-07 06:27:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625639250000|2021-07-07 06:27:30|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|5
1625639260000|2021-07-07 06:27:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625639270000|2021-07-07 06:27:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|6
1625639280000|2021-07-07 06:28:00|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.5|2959.5|7
1625639290000|2021-07-07 06:28:10|2966|2960|2965.8|2959.8|2966.4|2960.4|2965.8|2959.8|5
1625639310000|2021-07-07 06:28:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625639330000|2021-07-07 06:28:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625639340000|2021-07-07 06:29:00|2965.5|2959.5|2966.6|2960.6|2966.6|2960.6|2965.5|2959.5|6
1625639360000|2021-07-07 06:29:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|6
1625639370000|2021-07-07 06:29:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1625639390000|2021-07-07 06:29:50|2966.8|2960.8|2967.5|2961.5|2967.5|2961.5|2966.5|2960.5|4
1625639400000|2021-07-07 06:30:00|2967.8|2961.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|12
1625639410000|2021-07-07 06:30:10|2968|2962|2968|2962|2968.5|2962.5|2968|2962|5
1625639420000|2021-07-07 06:30:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625639430000|2021-07-07 06:30:30|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625639440000|2021-07-07 06:30:40|2966.4|2960.4|2965.8|2959.8|2966.4|2960.4|2965.8|2959.8|2
1625639490000|2021-07-07 06:31:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|3
1625639510000|2021-07-07 06:31:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625639520000|2021-07-07 06:32:00|2965.8|2959.8|2967.6|2961.6|2967.6|2961.6|2965.8|2959.8|8
1625639530000|2021-07-07 06:32:10|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1625639540000|2021-07-07 06:32:20|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|3
1625639550000|2021-07-07 06:32:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625639600000|2021-07-07 06:33:20|2969|2963|2967.8|2961.8|2969|2963|2967.8|2961.8|5
1625639610000|2021-07-07 06:33:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625639660000|2021-07-07 06:34:20|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1625639670000|2021-07-07 06:34:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|3
1625639700000|2021-07-07 06:35:00|2967|2961|2967.8|2961.8|2968|2962|2967|2961|5
1625639720000|2021-07-07 06:35:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625639730000|2021-07-07 06:35:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625639750000|2021-07-07 06:35:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625639760000|2021-07-07 06:36:00|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1625639770000|2021-07-07 06:36:10|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1625639780000|2021-07-07 06:36:20|2966.8|2960.8|2966.6|2960.6|2967|2961|2966.6|2960.6|4
1625639790000|2021-07-07 06:36:30|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1625639800000|2021-07-07 06:36:40|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|4
1625639820000|2021-07-07 06:37:00|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|4
1625639830000|2021-07-07 06:37:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625639840000|2021-07-07 06:37:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625639850000|2021-07-07 06:37:30|2966.8|2960.8|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|7
1625639860000|2021-07-07 06:37:40|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|7
1625639870000|2021-07-07 06:37:50|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1625639880000|2021-07-07 06:38:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625639890000|2021-07-07 06:38:10|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|4
1625639900000|2021-07-07 06:38:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1625639910000|2021-07-07 06:38:30|2967.1|2961.1|2967.1|2961.1|2967.8|2961.8|2967.1|2961.1|4
1625639940000|2021-07-07 06:39:00|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|4
1625639960000|2021-07-07 06:39:20|2966.8|2960.8|2967|2961|2967|2961|2966.6|2960.6|4
1625639970000|2021-07-07 06:39:30|2966.8|2960.8|2967|2961|2967|2961|2966.5|2960.5|4
1625640000000|2021-07-07 06:40:00|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|10
1625640010000|2021-07-07 06:40:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625640020000|2021-07-07 06:40:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|9
1625640030000|2021-07-07 06:40:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|4
1625640040000|2021-07-07 06:40:40|2967.5|2961.5|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|6
1625640070000|2021-07-07 06:41:10|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625640080000|2021-07-07 06:41:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625640090000|2021-07-07 06:41:30|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1625640100000|2021-07-07 06:41:40|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.5|2960.5|2
1625640240000|2021-07-07 06:44:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625640270000|2021-07-07 06:44:30|2966.9|2960.9|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|3
1625640290000|2021-07-07 06:44:50|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|6
1625640300000|2021-07-07 06:45:00|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|8
1625640310000|2021-07-07 06:45:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625640320000|2021-07-07 06:45:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|7
1625640330000|2021-07-07 06:45:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625640340000|2021-07-07 06:45:40|2967|2961|2967|2961|2967.1|2961.1|2967|2961|3
1625640350000|2021-07-07 06:45:50|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625640360000|2021-07-07 06:46:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625640370000|2021-07-07 06:46:10|2967.1|2961.1|2967.3|2961.3|2967.3|2961.3|2967.1|2961.1|2
1625640380000|2021-07-07 06:46:20|2966.8|2960.8|2966.6|2960.6|2966.8|2960.8|2966.6|2960.6|2
1625640400000|2021-07-07 06:46:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625640420000|2021-07-07 06:47:00|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1625640430000|2021-07-07 06:47:10|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|5
1625640440000|2021-07-07 06:47:20|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|5
1625640450000|2021-07-07 06:47:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1625640460000|2021-07-07 06:47:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625640470000|2021-07-07 06:47:50|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2966.3|2960.3|4
1625640480000|2021-07-07 06:48:00|2966.1|2960.1|2966.8|2960.8|2966.8|2960.8|2966.1|2960.1|5
1625640490000|2021-07-07 06:48:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625640540000|2021-07-07 06:49:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625640550000|2021-07-07 06:49:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625640560000|2021-07-07 06:49:20|2966.8|2960.8|2966.5|2960.5|2967.5|2961.5|2966.5|2960.5|6
1625640580000|2021-07-07 06:49:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|5
1625640590000|2021-07-07 06:49:50|2966.3|2960.3|2966.1|2960.1|2966.3|2960.3|2966.1|2960.1|2
1625640600000|2021-07-07 06:50:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625640660000|2021-07-07 06:51:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625640670000|2021-07-07 06:51:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625640680000|2021-07-07 06:51:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625640690000|2021-07-07 06:51:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966|2960|4
1625640720000|2021-07-07 06:52:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625640740000|2021-07-07 06:52:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625640750000|2021-07-07 06:52:30|2965.1|2959.1|2965.3|2959.3|2965.3|2959.3|2965|2959|6
1625640760000|2021-07-07 06:52:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1625640790000|2021-07-07 06:53:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625640800000|2021-07-07 06:53:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625640810000|2021-07-07 06:53:30|2963.6|2957.6|2963.8|2957.8|2963.8|2957.8|2963.6|2957.6|2
1625640820000|2021-07-07 06:53:40|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1625640830000|2021-07-07 06:53:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625640840000|2021-07-07 06:54:00|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|5
1625640890000|2021-07-07 06:54:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625640900000|2021-07-07 06:55:00|2963.9|2957.9|2964.1|2958.1|2964.1|2958.1|2963.9|2957.9|2
1625640920000|2021-07-07 06:55:20|2963.1|2957.1|2964.3|2958.3|2964.3|2958.3|2963.1|2957.1|4
1625640930000|2021-07-07 06:55:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625640940000|2021-07-07 06:55:40|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|5
1625640960000|2021-07-07 06:56:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1625640980000|2021-07-07 06:56:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625640990000|2021-07-07 06:56:30|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1625641000000|2021-07-07 06:56:40|2963.4|2957.4|2962.8|2956.8|2963.4|2957.4|2962.8|2956.8|2
1625641030000|2021-07-07 06:57:10|2962.5|2956.5|2963|2957|2963.3|2957.3|2962.5|2956.5|3
1625641040000|2021-07-07 06:57:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625641050000|2021-07-07 06:57:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1625641070000|2021-07-07 06:57:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625641110000|2021-07-07 06:58:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625641210000|2021-07-07 07:00:10|2963|2957|2965.3|2959.3|2965.3|2959.3|2963|2957|2
1625641230000|2021-07-07 07:00:30|2965.8|2959.8|2963.6|2957.6|2966.1|2960.1|2963.6|2957.6|6
1625641240000|2021-07-07 07:00:40|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1625641250000|2021-07-07 07:00:50|2962.8|2956.8|2961.6|2955.6|2962.8|2956.8|2961.6|2955.6|3
1625641260000|2021-07-07 07:01:00|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625641270000|2021-07-07 07:01:10|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625641280000|2021-07-07 07:01:20|2962.4|2956.4|2963.3|2957.3|2963.3|2957.3|2962.4|2956.4|2
1625641290000|2021-07-07 07:01:30|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1625641300000|2021-07-07 07:01:40|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625641310000|2021-07-07 07:01:50|2963.3|2957.3|2964.3|2958.3|2964.5|2958.5|2963.3|2957.3|3
1625641320000|2021-07-07 07:02:00|2964.1|2958.1|2961.8|2955.8|2964.1|2958.1|2961.8|2955.8|4
1625641330000|2021-07-07 07:02:10|2961.9|2955.9|2959.5|2953.5|2961.9|2955.9|2959.5|2953.5|3
1625641340000|2021-07-07 07:02:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625641350000|2021-07-07 07:02:30|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1625641360000|2021-07-07 07:02:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625641370000|2021-07-07 07:02:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1625641380000|2021-07-07 07:03:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625641400000|2021-07-07 07:03:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625641440000|2021-07-07 07:04:00|2959.8|2953.8|2957.8|2951.8|2959.8|2953.8|2957.8|2951.8|2
1625641450000|2021-07-07 07:04:10|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|2
1625641460000|2021-07-07 07:04:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625641470000|2021-07-07 07:04:30|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1625641480000|2021-07-07 07:04:40|2960|2954|2959.3|2953.3|2960|2954|2959|2953|3
1625641490000|2021-07-07 07:04:50|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1625641500000|2021-07-07 07:05:00|2960.4|2954.4|2960.8|2954.8|2960.8|2954.8|2960.4|2954.4|2
1625641510000|2021-07-07 07:05:10|2959.9|2953.9|2959.5|2953.5|2959.9|2953.9|2959.3|2953.3|4
1625641520000|2021-07-07 07:05:20|2959.8|2953.8|2960.1|2954.1|2960.3|2954.3|2959.8|2953.8|3
1625641530000|2021-07-07 07:05:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625641540000|2021-07-07 07:05:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1625641550000|2021-07-07 07:05:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625641570000|2021-07-07 07:06:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625641580000|2021-07-07 07:06:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625641630000|2021-07-07 07:07:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625641670000|2021-07-07 07:07:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625641680000|2021-07-07 07:08:00|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1625641690000|2021-07-07 07:08:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625641710000|2021-07-07 07:08:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625641750000|2021-07-07 07:09:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625641780000|2021-07-07 07:09:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625641790000|2021-07-07 07:09:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625641800000|2021-07-07 07:10:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625641810000|2021-07-07 07:10:10|2962.4|2956.4|2964.3|2958.3|2964.3|2958.3|2962.4|2956.4|3
1625641820000|2021-07-07 07:10:20|2963.9|2957.9|2962|2956|2963.9|2957.9|2962|2956|2
1625641880000|2021-07-07 07:11:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|4
1625641890000|2021-07-07 07:11:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625641900000|2021-07-07 07:11:40|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1625641910000|2021-07-07 07:11:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1625641930000|2021-07-07 07:12:10|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|4
1625641940000|2021-07-07 07:12:20|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625641960000|2021-07-07 07:12:40|2960|2954|2959.5|2953.5|2960|2954|2959.3|2953.3|3
1625641990000|2021-07-07 07:13:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625642010000|2021-07-07 07:13:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625642020000|2021-07-07 07:13:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625642030000|2021-07-07 07:13:50|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1625642070000|2021-07-07 07:14:30|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|2
1625642090000|2021-07-07 07:14:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625642110000|2021-07-07 07:15:10|2961.5|2955.5|2959.6|2953.6|2961.5|2955.5|2959.6|2953.6|2
1625642120000|2021-07-07 07:15:20|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625642150000|2021-07-07 07:15:50|2960.3|2954.3|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|3
1625642170000|2021-07-07 07:16:10|2960.8|2954.8|2962|2956|2962|2956|2960.8|2954.8|2
1625642180000|2021-07-07 07:16:20|2961.9|2955.9|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1625642190000|2021-07-07 07:16:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1625642200000|2021-07-07 07:16:40|2962.3|2956.3|2964|2958|2964.5|2958.5|2962.3|2956.3|6
1625642210000|2021-07-07 07:16:50|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|4
1625642220000|2021-07-07 07:17:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625642250000|2021-07-07 07:17:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1625642270000|2021-07-07 07:17:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625642290000|2021-07-07 07:18:10|2964.6|2958.6|2965|2959|2965|2959|2964.6|2958.6|2
1625642300000|2021-07-07 07:18:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625642340000|2021-07-07 07:19:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1625642350000|2021-07-07 07:19:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625642380000|2021-07-07 07:19:40|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625642400000|2021-07-07 07:20:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625642410000|2021-07-07 07:20:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625642440000|2021-07-07 07:20:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625642460000|2021-07-07 07:21:00|2966.6|2960.6|2967.3|2961.3|2967.3|2961.3|2966.6|2960.6|2
1625642480000|2021-07-07 07:21:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625642500000|2021-07-07 07:21:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1625642510000|2021-07-07 07:21:50|2968.3|2962.3|2968.1|2962.1|2968.8|2962.8|2968.1|2962.1|3
1625642540000|2021-07-07 07:22:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1625642560000|2021-07-07 07:22:40|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625642570000|2021-07-07 07:22:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1625642600000|2021-07-07 07:23:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625642660000|2021-07-07 07:24:20|2967.8|2961.8|2967.4|2961.4|2967.8|2961.8|2967.4|2961.4|2
1625642680000|2021-07-07 07:24:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625642690000|2021-07-07 07:24:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625642700000|2021-07-07 07:25:00|2968|2962|2969.1|2963.1|2969.1|2963.1|2968|2962|2
1625642710000|2021-07-07 07:25:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625642720000|2021-07-07 07:25:20|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1625642730000|2021-07-07 07:25:30|2969.3|2963.3|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|2
1625642750000|2021-07-07 07:25:50|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|2
1625642760000|2021-07-07 07:26:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625642780000|2021-07-07 07:26:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625642840000|2021-07-07 07:27:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625642850000|2021-07-07 07:27:30|2968.5|2962.5|2967|2961|2968.5|2962.5|2967|2961|6
1625642870000|2021-07-07 07:27:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625642910000|2021-07-07 07:28:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625642920000|2021-07-07 07:28:40|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|2
1625642940000|2021-07-07 07:29:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625642950000|2021-07-07 07:29:10|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|4
1625642970000|2021-07-07 07:29:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625642980000|2021-07-07 07:29:40|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|4
1625643000000|2021-07-07 07:30:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625643010000|2021-07-07 07:30:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1625643020000|2021-07-07 07:30:20|2969.5|2963.5|2969.4|2963.4|2969.5|2963.5|2969.4|2963.4|2
1625643030000|2021-07-07 07:30:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1625643040000|2021-07-07 07:30:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625643060000|2021-07-07 07:31:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625643100000|2021-07-07 07:31:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1625643120000|2021-07-07 07:32:00|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|4
1625643130000|2021-07-07 07:32:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625643140000|2021-07-07 07:32:20|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|3
1625643170000|2021-07-07 07:32:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625643180000|2021-07-07 07:33:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625643230000|2021-07-07 07:33:50|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2968.4|2962.4|2
1625643260000|2021-07-07 07:34:20|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1625643310000|2021-07-07 07:35:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625643330000|2021-07-07 07:35:30|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625643430000|2021-07-07 07:37:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625643440000|2021-07-07 07:37:20|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1625643450000|2021-07-07 07:37:30|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1625643490000|2021-07-07 07:38:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625643500000|2021-07-07 07:38:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625643510000|2021-07-07 07:38:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625643530000|2021-07-07 07:38:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1625643540000|2021-07-07 07:39:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625643620000|2021-07-07 07:40:20|2965.5|2959.5|2963.9|2957.9|2965.5|2959.5|2963.9|2957.9|3
1625643630000|2021-07-07 07:40:30|2964|2958|2966|2960|2966|2960|2964|2958|3
1625643690000|2021-07-07 07:41:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625643710000|2021-07-07 07:41:50|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|2
1625643720000|2021-07-07 07:42:00|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1625643750000|2021-07-07 07:42:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625643760000|2021-07-07 07:42:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625643770000|2021-07-07 07:42:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625643780000|2021-07-07 07:43:00|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|3
1625643800000|2021-07-07 07:43:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625643830000|2021-07-07 07:43:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625643910000|2021-07-07 07:45:10|2963.9|2957.9|2964.4|2958.4|2964.4|2958.4|2963.9|2957.9|3
1625643930000|2021-07-07 07:45:30|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1625643940000|2021-07-07 07:45:40|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625643950000|2021-07-07 07:45:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625643960000|2021-07-07 07:46:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625644000000|2021-07-07 07:46:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625644050000|2021-07-07 07:47:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625644060000|2021-07-07 07:47:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625644070000|2021-07-07 07:47:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625644090000|2021-07-07 07:48:10|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|2
1625644100000|2021-07-07 07:48:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625644120000|2021-07-07 07:48:40|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1625644150000|2021-07-07 07:49:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1625644200000|2021-07-07 07:50:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625644210000|2021-07-07 07:50:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625644280000|2021-07-07 07:51:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625644310000|2021-07-07 07:51:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625644350000|2021-07-07 07:52:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625644360000|2021-07-07 07:52:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625644380000|2021-07-07 07:53:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1625644420000|2021-07-07 07:53:40|2965.8|2959.8|2965.9|2959.9|2965.9|2959.9|2965.8|2959.8|2
1625644460000|2021-07-07 07:54:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625644500000|2021-07-07 07:55:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625644530000|2021-07-07 07:55:30|2965|2959|2963.8|2957.8|2965|2959|2963.8|2957.8|4
1625644570000|2021-07-07 07:56:10|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|3
1625644600000|2021-07-07 07:56:40|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625644610000|2021-07-07 07:56:50|2965|2959|2966|2960|2966|2960|2964.9|2958.9|4
1625644620000|2021-07-07 07:57:00|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625644630000|2021-07-07 07:57:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1625644660000|2021-07-07 07:57:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625644680000|2021-07-07 07:58:00|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625644690000|2021-07-07 07:58:10|2966.4|2960.4|2967|2961|2967|2961|2966.4|2960.4|3
1625644700000|2021-07-07 07:58:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625644710000|2021-07-07 07:58:30|2967.6|2961.6|2968|2962|2968.5|2962.5|2967.6|2961.6|5
1625644750000|2021-07-07 07:59:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625644760000|2021-07-07 07:59:20|2968.3|2962.3|2967.9|2961.9|2968.3|2962.3|2967.9|2961.9|2
1625644850000|2021-07-07 08:00:50|2968.1|2962.1|2968.4|2962.4|2968.4|2962.4|2968.1|2962.1|2
1625644860000|2021-07-07 08:01:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625644870000|2021-07-07 08:01:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1625644910000|2021-07-07 08:01:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|4
1625644920000|2021-07-07 08:02:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625644930000|2021-07-07 08:02:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625644950000|2021-07-07 08:02:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625644960000|2021-07-07 08:02:40|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968|2962|4
1625644970000|2021-07-07 08:02:50|2967.9|2961.9|2968|2962|2968|2962|2967.9|2961.9|2
1625645050000|2021-07-07 08:04:10|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625645060000|2021-07-07 08:04:20|2967.3|2961.3|2966.3|2960.3|2967.3|2961.3|2966.3|2960.3|4
1625645070000|2021-07-07 08:04:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625645080000|2021-07-07 08:04:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625645090000|2021-07-07 08:04:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625645100000|2021-07-07 08:05:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625645110000|2021-07-07 08:05:10|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|3
1625645120000|2021-07-07 08:05:20|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1625645150000|2021-07-07 08:05:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625645160000|2021-07-07 08:06:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625645170000|2021-07-07 08:06:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625645180000|2021-07-07 08:06:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625645190000|2021-07-07 08:06:30|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1625645200000|2021-07-07 08:06:40|2964.5|2958.5|2966|2960|2966|2960|2964.5|2958.5|2
1625645210000|2021-07-07 08:06:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625645220000|2021-07-07 08:07:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1625645260000|2021-07-07 08:07:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625645280000|2021-07-07 08:08:00|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|2
1625645290000|2021-07-07 08:08:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625645320000|2021-07-07 08:08:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625645340000|2021-07-07 08:09:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625645350000|2021-07-07 08:09:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625645360000|2021-07-07 08:09:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625645380000|2021-07-07 08:09:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|4
1625645390000|2021-07-07 08:09:50|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1625645410000|2021-07-07 08:10:10|2961|2955|2961.8|2955.8|2962|2956|2961|2955|3
1625645420000|2021-07-07 08:10:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625645430000|2021-07-07 08:10:30|2962.4|2956.4|2963|2957|2963.3|2957.3|2962.4|2956.4|3
1625645440000|2021-07-07 08:10:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625645450000|2021-07-07 08:10:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625645460000|2021-07-07 08:11:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625645480000|2021-07-07 08:11:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625645550000|2021-07-07 08:12:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625645580000|2021-07-07 08:13:00|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1625645590000|2021-07-07 08:13:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625645620000|2021-07-07 08:13:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625645630000|2021-07-07 08:13:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625645640000|2021-07-07 08:14:00|2964|2958|2965.1|2959.1|2965.1|2959.1|2964|2958|4
1625645650000|2021-07-07 08:14:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1625645670000|2021-07-07 08:14:30|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625645680000|2021-07-07 08:14:40|2964.5|2958.5|2964.1|2958.1|2964.5|2958.5|2963.9|2957.9|3
1625645690000|2021-07-07 08:14:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625645700000|2021-07-07 08:15:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625645720000|2021-07-07 08:15:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625645760000|2021-07-07 08:16:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625645770000|2021-07-07 08:16:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625645810000|2021-07-07 08:16:50|2964.8|2958.8|2965.1|2959.1|2965.4|2959.4|2964.8|2958.8|3
1625645840000|2021-07-07 08:17:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1625645850000|2021-07-07 08:17:30|2964.9|2958.9|2965.5|2959.5|2966|2960|2964.9|2958.9|6
1625645860000|2021-07-07 08:17:40|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625645870000|2021-07-07 08:17:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625645880000|2021-07-07 08:18:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625645920000|2021-07-07 08:18:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625645930000|2021-07-07 08:18:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625645940000|2021-07-07 08:19:00|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1625645960000|2021-07-07 08:19:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625645970000|2021-07-07 08:19:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625645980000|2021-07-07 08:19:40|2966.5|2960.5|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|4
1625646010000|2021-07-07 08:20:10|2966.1|2960.1|2966|2960|2966.8|2960.8|2966|2960|4
1625646020000|2021-07-07 08:20:20|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|2
1625646040000|2021-07-07 08:20:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625646050000|2021-07-07 08:20:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1625646080000|2021-07-07 08:21:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625646100000|2021-07-07 08:21:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625646130000|2021-07-07 08:22:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1625646140000|2021-07-07 08:22:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625646190000|2021-07-07 08:23:10|2965.3|2959.3|2965.8|2959.8|2966|2960|2965.3|2959.3|3
1625646200000|2021-07-07 08:23:20|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625646210000|2021-07-07 08:23:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625646220000|2021-07-07 08:23:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625646230000|2021-07-07 08:23:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625646240000|2021-07-07 08:24:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625646250000|2021-07-07 08:24:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625646260000|2021-07-07 08:24:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625646270000|2021-07-07 08:24:30|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|3
1625646290000|2021-07-07 08:24:50|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625646320000|2021-07-07 08:25:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625646360000|2021-07-07 08:26:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625646400000|2021-07-07 08:26:40|2966.4|2960.4|2966.5|2960.5|2966.8|2960.8|2966.4|2960.4|5
1625646430000|2021-07-07 08:27:10|2966.9|2960.9|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|2
1625646460000|2021-07-07 08:27:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625646470000|2021-07-07 08:27:50|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|3
1625646520000|2021-07-07 08:28:40|2966.1|2960.1|2967|2961|2967|2961|2966.1|2960.1|2
1625646570000|2021-07-07 08:29:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625646590000|2021-07-07 08:29:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625646600000|2021-07-07 08:30:00|2967|2961|2967.4|2961.4|2967.4|2961.4|2967|2961|2
1625646620000|2021-07-07 08:30:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625646650000|2021-07-07 08:30:50|2966.8|2960.8|2966.4|2960.4|2966.8|2960.8|2966.4|2960.4|2
1625646660000|2021-07-07 08:31:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625646670000|2021-07-07 08:31:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625646680000|2021-07-07 08:31:20|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|2966.6|2960.6|1
1625646690000|2021-07-07 08:31:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625646730000|2021-07-07 08:32:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625646750000|2021-07-07 08:32:30|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|2
1625646770000|2021-07-07 08:32:50|2968.1|2962.1|2968.1|2962.1|2968.4|2962.4|2968.1|2962.1|3
1625646780000|2021-07-07 08:33:00|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1625646830000|2021-07-07 08:33:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625646840000|2021-07-07 08:34:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625646930000|2021-07-07 08:35:30|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|2
1625646950000|2021-07-07 08:35:50|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1625646970000|2021-07-07 08:36:10|2965.6|2959.6|2965|2959|2965.6|2959.6|2965|2959|3
1625646980000|2021-07-07 08:36:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625646990000|2021-07-07 08:36:30|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|2
1625647000000|2021-07-07 08:36:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625647010000|2021-07-07 08:36:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625647040000|2021-07-07 08:37:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625647070000|2021-07-07 08:37:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625647100000|2021-07-07 08:38:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625647110000|2021-07-07 08:38:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625647200000|2021-07-07 08:40:00|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1625647280000|2021-07-07 08:41:20|2964.5|2958.5|2965.5|2959.5|2965.5|2959.5|2964.5|2958.5|2
1625647310000|2021-07-07 08:41:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625647320000|2021-07-07 08:42:00|2966.4|2960.4|2966.3|2960.3|2966.4|2960.4|2966.3|2960.3|2
1625647330000|2021-07-07 08:42:10|2965.3|2959.3|2962.5|2956.5|2965.3|2959.3|2962.5|2956.5|2
1625647340000|2021-07-07 08:42:20|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1625647350000|2021-07-07 08:42:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625647410000|2021-07-07 08:43:30|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625647420000|2021-07-07 08:43:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1625647430000|2021-07-07 08:43:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1625647490000|2021-07-07 08:44:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625647510000|2021-07-07 08:45:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625647640000|2021-07-07 08:47:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625647660000|2021-07-07 08:47:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625647690000|2021-07-07 08:48:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625647700000|2021-07-07 08:48:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1625647740000|2021-07-07 08:49:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625647760000|2021-07-07 08:49:20|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625647770000|2021-07-07 08:49:30|2962.6|2956.6|2962.3|2956.3|2962.6|2956.6|2962.3|2956.3|2
1625647780000|2021-07-07 08:49:40|2962|2956|2961.5|2955.5|2962|2956|2961|2955|4
1625647800000|2021-07-07 08:50:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1625647810000|2021-07-07 08:50:10|2961.5|2955.5|2961.6|2955.6|2961.8|2955.8|2961.5|2955.5|3
1625647820000|2021-07-07 08:50:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625647840000|2021-07-07 08:50:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|4
1625647860000|2021-07-07 08:51:00|2961.4|2955.4|2961.8|2955.8|2961.8|2955.8|2961.4|2955.4|2
1625647870000|2021-07-07 08:51:10|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1625647880000|2021-07-07 08:51:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625647900000|2021-07-07 08:51:40|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.3|2955.3|3
1625647930000|2021-07-07 08:52:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625647940000|2021-07-07 08:52:20|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1625647950000|2021-07-07 08:52:30|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|2
1625647970000|2021-07-07 08:52:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1625647980000|2021-07-07 08:53:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625647990000|2021-07-07 08:53:10|2961.4|2955.4|2961.1|2955.1|2961.8|2955.8|2961.1|2955.1|3
1625648000000|2021-07-07 08:53:20|2961|2955|2960.6|2954.6|2961|2955|2960.6|2954.6|3
1625648010000|2021-07-07 08:53:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625648020000|2021-07-07 08:53:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|2
1625648030000|2021-07-07 08:53:50|2961.3|2955.3|2961.1|2955.1|2961.8|2955.8|2961.1|2955.1|4
1625648040000|2021-07-07 08:54:00|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1625648050000|2021-07-07 08:54:10|2962.6|2956.6|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1625648060000|2021-07-07 08:54:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625648070000|2021-07-07 08:54:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625648080000|2021-07-07 08:54:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625648090000|2021-07-07 08:54:50|2962.6|2956.6|2962.9|2956.9|2962.9|2956.9|2962.6|2956.6|4
1625648120000|2021-07-07 08:55:20|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.6|2956.6|2
1625648150000|2021-07-07 08:55:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625648160000|2021-07-07 08:56:00|2962|2956|2961.3|2955.3|2962|2956|2960.9|2954.9|7
1625648170000|2021-07-07 08:56:10|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625648190000|2021-07-07 08:56:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625648210000|2021-07-07 08:56:50|2961.6|2955.6|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|2
1625648250000|2021-07-07 08:57:30|2962.4|2956.4|2960.9|2954.9|2962.4|2956.4|2960.9|2954.9|6
1625648260000|2021-07-07 08:57:40|2961|2955|2962.3|2956.3|2962.8|2956.8|2961|2955|4
1625648280000|2021-07-07 08:58:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625648290000|2021-07-07 08:58:10|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625648300000|2021-07-07 08:58:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625648330000|2021-07-07 08:58:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625648340000|2021-07-07 08:59:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1625648350000|2021-07-07 08:59:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961|2955|4
1625648380000|2021-07-07 08:59:40|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|3
1625648390000|2021-07-07 08:59:50|2961.5|2955.5|2962.1|2956.1|2962.1|2956.1|2961.5|2955.5|3
1625648410000|2021-07-07 09:00:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625648420000|2021-07-07 09:00:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625648440000|2021-07-07 09:00:40|2962.4|2956.4|2961.3|2955.3|2962.4|2956.4|2961.3|2955.3|3
1625648450000|2021-07-07 09:00:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625648460000|2021-07-07 09:01:00|2960.9|2954.9|2961.5|2955.5|2961.5|2955.5|2960.9|2954.9|2
1625648470000|2021-07-07 09:01:10|2961.4|2955.4|2960.8|2954.8|2961.4|2955.4|2960.8|2954.8|4
1625648480000|2021-07-07 09:01:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625648490000|2021-07-07 09:01:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625648510000|2021-07-07 09:01:50|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625648530000|2021-07-07 09:02:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625648560000|2021-07-07 09:02:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625648570000|2021-07-07 09:02:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625648580000|2021-07-07 09:03:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625648590000|2021-07-07 09:03:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625648600000|2021-07-07 09:03:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625648610000|2021-07-07 09:03:30|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625648620000|2021-07-07 09:03:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625648640000|2021-07-07 09:04:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625648660000|2021-07-07 09:04:20|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1625648690000|2021-07-07 09:04:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625648700000|2021-07-07 09:05:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625648730000|2021-07-07 09:05:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625648760000|2021-07-07 09:06:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|4
1625648780000|2021-07-07 09:06:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625648790000|2021-07-07 09:06:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625648830000|2021-07-07 09:07:10|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625648840000|2021-07-07 09:07:20|2961|2955|2960|2954|2961|2955|2959.3|2953.3|7
1625648850000|2021-07-07 09:07:30|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1625648860000|2021-07-07 09:07:40|2960.3|2954.3|2959.6|2953.6|2960.3|2954.3|2959.5|2953.5|6
1625648870000|2021-07-07 09:07:50|2959.4|2953.4|2959.8|2953.8|2959.8|2953.8|2959.4|2953.4|2
1625648880000|2021-07-07 09:08:00|2960|2954|2960.4|2954.4|2960.4|2954.4|2960|2954|2
1625648900000|2021-07-07 09:08:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625648910000|2021-07-07 09:08:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625648920000|2021-07-07 09:08:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1625648940000|2021-07-07 09:09:00|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1625648950000|2021-07-07 09:09:10|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|4
1625648960000|2021-07-07 09:09:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|4
1625649040000|2021-07-07 09:10:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625649100000|2021-07-07 09:11:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625649180000|2021-07-07 09:13:00|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|2
1625649210000|2021-07-07 09:13:30|2960.9|2954.9|2961.5|2955.5|2962|2956|2960.9|2954.9|4
1625649220000|2021-07-07 09:13:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1625649240000|2021-07-07 09:14:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625649270000|2021-07-07 09:14:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625649320000|2021-07-07 09:15:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625649330000|2021-07-07 09:15:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625649400000|2021-07-07 09:16:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625649420000|2021-07-07 09:17:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625649460000|2021-07-07 09:17:40|2958.5|2952.5|2958.6|2952.6|2958.6|2952.6|2958.5|2952.5|2
1625649480000|2021-07-07 09:18:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625649510000|2021-07-07 09:18:30|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1625649520000|2021-07-07 09:18:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625649570000|2021-07-07 09:19:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625649580000|2021-07-07 09:19:40|2959|2953|2959.4|2953.4|2959.4|2953.4|2959|2953|2
1625649590000|2021-07-07 09:19:50|2959.1|2953.1|2959.4|2953.4|2959.4|2953.4|2959.1|2953.1|2
1625649620000|2021-07-07 09:20:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625649650000|2021-07-07 09:20:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625649670000|2021-07-07 09:21:10|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1625649680000|2021-07-07 09:21:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1625649690000|2021-07-07 09:21:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1625649710000|2021-07-07 09:21:50|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1625649720000|2021-07-07 09:22:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625649740000|2021-07-07 09:22:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625649750000|2021-07-07 09:22:30|2960.5|2954.5|2960.1|2954.1|2960.5|2954.5|2960.1|2954.1|3
1625649770000|2021-07-07 09:22:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1625649780000|2021-07-07 09:23:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625649790000|2021-07-07 09:23:10|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625649800000|2021-07-07 09:23:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625649840000|2021-07-07 09:24:00|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2961.1|2955.1|2
1625649880000|2021-07-07 09:24:40|2961.3|2955.3|2961.1|2955.1|2961.3|2955.3|2961.1|2955.1|2
1625649890000|2021-07-07 09:24:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625649900000|2021-07-07 09:25:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625650040000|2021-07-07 09:27:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625650050000|2021-07-07 09:27:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625650160000|2021-07-07 09:29:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625650190000|2021-07-07 09:29:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625650230000|2021-07-07 09:30:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625650290000|2021-07-07 09:31:30|2961.5|2955.5|2961.4|2955.4|2961.5|2955.5|2961.4|2955.4|2
1625650300000|2021-07-07 09:31:40|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2961.6|2955.6|3
1625650310000|2021-07-07 09:31:50|2962.4|2956.4|2963.3|2957.3|2963.3|2957.3|2962.4|2956.4|3
1625650340000|2021-07-07 09:32:20|2963.6|2957.6|2964.6|2958.6|2964.6|2958.6|2963.6|2957.6|2
1625650350000|2021-07-07 09:32:30|2965.4|2959.4|2966.5|2960.5|2966.5|2960.5|2965.4|2959.4|2
1625650360000|2021-07-07 09:32:40|2966.4|2960.4|2967.4|2961.4|2967.4|2961.4|2966.4|2960.4|5
1625650380000|2021-07-07 09:33:00|2967.6|2961.6|2967.8|2961.8|2967.8|2961.8|2967.6|2961.6|2
1625650390000|2021-07-07 09:33:10|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|4
1625650400000|2021-07-07 09:33:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625650460000|2021-07-07 09:34:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625650470000|2021-07-07 09:34:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1625650500000|2021-07-07 09:35:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625650550000|2021-07-07 09:35:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625650580000|2021-07-07 09:36:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625650610000|2021-07-07 09:36:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625650620000|2021-07-07 09:37:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625650650000|2021-07-07 09:37:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1625650660000|2021-07-07 09:37:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625650700000|2021-07-07 09:38:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625650710000|2021-07-07 09:38:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625650770000|2021-07-07 09:39:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625650800000|2021-07-07 09:40:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625650970000|2021-07-07 09:42:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625651020000|2021-07-07 09:43:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1625651070000|2021-07-07 09:44:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625651100000|2021-07-07 09:45:00|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625651160000|2021-07-07 09:46:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625651180000|2021-07-07 09:46:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625651190000|2021-07-07 09:46:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1625651200000|2021-07-07 09:46:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1625651290000|2021-07-07 09:48:10|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|3
1625651310000|2021-07-07 09:48:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625651320000|2021-07-07 09:48:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625651350000|2021-07-07 09:49:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625651360000|2021-07-07 09:49:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1625651400000|2021-07-07 09:50:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625651440000|2021-07-07 09:50:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625651450000|2021-07-07 09:50:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625651470000|2021-07-07 09:51:10|2967.4|2961.4|2969.3|2963.3|2969.3|2963.3|2967.4|2961.4|4
1625651490000|2021-07-07 09:51:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625651520000|2021-07-07 09:52:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1625651530000|2021-07-07 09:52:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1625651540000|2021-07-07 09:52:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625651560000|2021-07-07 09:52:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625651660000|2021-07-07 09:54:20|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1625651670000|2021-07-07 09:54:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625651710000|2021-07-07 09:55:10|2970|2964|2970.4|2964.4|2970.4|2964.4|2970|2964|2
1625651730000|2021-07-07 09:55:30|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1625651750000|2021-07-07 09:55:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1625651760000|2021-07-07 09:56:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625651770000|2021-07-07 09:56:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625651810000|2021-07-07 09:56:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625651930000|2021-07-07 09:58:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625651960000|2021-07-07 09:59:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1625651970000|2021-07-07 09:59:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625651980000|2021-07-07 09:59:40|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1625652000000|2021-07-07 10:00:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625652010000|2021-07-07 10:00:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1625652030000|2021-07-07 10:00:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625652100000|2021-07-07 10:01:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625652140000|2021-07-07 10:02:20|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|2
1625652150000|2021-07-07 10:02:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1625652160000|2021-07-07 10:02:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625652180000|2021-07-07 10:03:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1625652200000|2021-07-07 10:03:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625652210000|2021-07-07 10:03:30|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|3
1625652220000|2021-07-07 10:03:40|2967.6|2961.6|2968.5|2962.5|2968.5|2962.5|2967.6|2961.6|3
1625652240000|2021-07-07 10:04:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625652250000|2021-07-07 10:04:10|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|3
1625652260000|2021-07-07 10:04:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1625652330000|2021-07-07 10:05:30|2970.3|2964.3|2969|2963|2970.3|2964.3|2969|2963|2
1625652390000|2021-07-07 10:06:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625652420000|2021-07-07 10:07:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625652430000|2021-07-07 10:07:10|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625652530000|2021-07-07 10:08:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1625652540000|2021-07-07 10:09:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1625652550000|2021-07-07 10:09:10|2968|2962|2966.4|2960.4|2968|2962|2966.4|2960.4|3
1625652560000|2021-07-07 10:09:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|4
1625652600000|2021-07-07 10:10:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|3
1625652640000|2021-07-07 10:10:40|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|3
1625652650000|2021-07-07 10:10:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625652700000|2021-07-07 10:11:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625652720000|2021-07-07 10:12:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625652730000|2021-07-07 10:12:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625652750000|2021-07-07 10:12:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625652760000|2021-07-07 10:12:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625652780000|2021-07-07 10:13:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625652790000|2021-07-07 10:13:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625652820000|2021-07-07 10:13:40|2966|2960|2965.6|2959.6|2966|2960|2965.6|2959.6|2
1625652840000|2021-07-07 10:14:00|2965.4|2959.4|2965.3|2959.3|2965.4|2959.4|2965.3|2959.3|2
1625652860000|2021-07-07 10:14:20|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|2
1625652870000|2021-07-07 10:14:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1625652880000|2021-07-07 10:14:40|2965.1|2959.1|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|2
1625652930000|2021-07-07 10:15:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625652980000|2021-07-07 10:16:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625653000000|2021-07-07 10:16:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625653030000|2021-07-07 10:17:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1625653040000|2021-07-07 10:17:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625653110000|2021-07-07 10:18:30|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|5
1625653130000|2021-07-07 10:18:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625653140000|2021-07-07 10:19:00|2967.6|2961.6|2967.5|2961.5|2967.6|2961.6|2967.3|2961.3|3
1625653180000|2021-07-07 10:19:40|2967|2961|2966.4|2960.4|2967|2961|2966.4|2960.4|2
1625653200000|2021-07-07 10:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625653230000|2021-07-07 10:20:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1625653420000|2021-07-07 10:23:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1625653450000|2021-07-07 10:24:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625653460000|2021-07-07 10:24:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625653470000|2021-07-07 10:24:30|2966.8|2960.8|2966.3|2960.3|2967.5|2961.5|2966.3|2960.3|7
1625653480000|2021-07-07 10:24:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625653490000|2021-07-07 10:24:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625653540000|2021-07-07 10:25:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625653650000|2021-07-07 10:27:30|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|3
1625653660000|2021-07-07 10:27:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625653670000|2021-07-07 10:27:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625653740000|2021-07-07 10:29:00|2966.6|2960.6|2966|2960|2966.6|2960.6|2966|2960|3
1625653790000|2021-07-07 10:29:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625653810000|2021-07-07 10:30:10|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1625653820000|2021-07-07 10:30:20|2965|2959|2964.9|2958.9|2965|2959|2964.9|2958.9|2
1625653840000|2021-07-07 10:30:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625653860000|2021-07-07 10:31:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1625653870000|2021-07-07 10:31:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1625653880000|2021-07-07 10:31:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1625653890000|2021-07-07 10:31:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625653920000|2021-07-07 10:32:00|2965.5|2959.5|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1625653980000|2021-07-07 10:33:00|2963.3|2957.3|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|2
1625653990000|2021-07-07 10:33:10|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|2
1625654000000|2021-07-07 10:33:20|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1625654020000|2021-07-07 10:33:40|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1625654030000|2021-07-07 10:33:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1625654050000|2021-07-07 10:34:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625654080000|2021-07-07 10:34:40|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1625654090000|2021-07-07 10:34:50|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.3|2956.3|6
1625654100000|2021-07-07 10:35:00|2962.3|2956.3|2962|2956|2962.8|2956.8|2962|2956|4
1625654120000|2021-07-07 10:35:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625654130000|2021-07-07 10:35:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625654160000|2021-07-07 10:36:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2959.3|2953.3|6
1625654170000|2021-07-07 10:36:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625654180000|2021-07-07 10:36:20|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1625654200000|2021-07-07 10:36:40|2960.3|2954.3|2959.1|2953.1|2960.3|2954.3|2959.1|2953.1|6
1625654210000|2021-07-07 10:36:50|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|2
1625654220000|2021-07-07 10:37:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625654270000|2021-07-07 10:37:50|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|3
1625654280000|2021-07-07 10:38:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1625654290000|2021-07-07 10:38:10|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.1|2953.1|4
1625654320000|2021-07-07 10:38:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625654350000|2021-07-07 10:39:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625654370000|2021-07-07 10:39:30|2960.1|2954.1|2960.8|2954.8|2960.8|2954.8|2960.1|2954.1|3
1625654410000|2021-07-07 10:40:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625654420000|2021-07-07 10:40:20|2960.8|2954.8|2960.6|2954.6|2960.8|2954.8|2960.6|2954.6|2
1625654430000|2021-07-07 10:40:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625654460000|2021-07-07 10:41:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625654480000|2021-07-07 10:41:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625654490000|2021-07-07 10:41:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625654520000|2021-07-07 10:42:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625654530000|2021-07-07 10:42:10|2961.5|2955.5|2962.4|2956.4|2962.5|2956.5|2961.5|2955.5|4
1625654550000|2021-07-07 10:42:30|2963.8|2957.8|2962.8|2956.8|2963.8|2957.8|2962.8|2956.8|4
1625654560000|2021-07-07 10:42:40|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625654570000|2021-07-07 10:42:50|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625654580000|2021-07-07 10:43:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625654590000|2021-07-07 10:43:10|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625654600000|2021-07-07 10:43:20|2962.6|2956.6|2963.3|2957.3|2963.3|2957.3|2962.6|2956.6|2
1625654610000|2021-07-07 10:43:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|5
1625654640000|2021-07-07 10:44:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625654670000|2021-07-07 10:44:30|2963.8|2957.8|2964.9|2958.9|2964.9|2958.9|2963.8|2957.8|2
1625654680000|2021-07-07 10:44:40|2964.6|2958.6|2963.4|2957.4|2964.6|2958.6|2963.4|2957.4|5
1625654720000|2021-07-07 10:45:20|2963.6|2957.6|2963.9|2957.9|2964.1|2958.1|2963.6|2957.6|3
1625654740000|2021-07-07 10:45:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625654750000|2021-07-07 10:45:50|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625654760000|2021-07-07 10:46:00|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1625654770000|2021-07-07 10:46:10|2963.8|2957.8|2963.9|2957.9|2963.9|2957.9|2963.8|2957.8|2
1625654780000|2021-07-07 10:46:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1625654790000|2021-07-07 10:46:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1625654800000|2021-07-07 10:46:40|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1625654810000|2021-07-07 10:46:50|2963.1|2957.1|2963|2957|2963.1|2957.1|2963|2957|2
1625654820000|2021-07-07 10:47:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625654850000|2021-07-07 10:47:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625654860000|2021-07-07 10:47:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625654880000|2021-07-07 10:48:00|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1625654890000|2021-07-07 10:48:10|2962.3|2956.3|2963.1|2957.1|2963.1|2957.1|2962.3|2956.3|3
1625654900000|2021-07-07 10:48:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625654940000|2021-07-07 10:49:00|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625655000000|2021-07-07 10:50:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625655020000|2021-07-07 10:50:20|2963.4|2957.4|2962.8|2956.8|2963.4|2957.4|2962.8|2956.8|3
1625655030000|2021-07-07 10:50:30|2963|2957|2965|2959|2965|2959|2963|2957|2
1625655050000|2021-07-07 10:50:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625655060000|2021-07-07 10:51:00|2964.8|2958.8|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|5
1625655070000|2021-07-07 10:51:10|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.4|2959.4|3
1625655090000|2021-07-07 10:51:30|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2964.9|2958.9|4
1625655100000|2021-07-07 10:51:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625655110000|2021-07-07 10:51:50|2964.4|2958.4|2965|2959|2965|2959|2964.4|2958.4|2
1625655130000|2021-07-07 10:52:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1625655140000|2021-07-07 10:52:20|2964.8|2958.8|2964.6|2958.6|2964.8|2958.8|2964.6|2958.6|2
1625655150000|2021-07-07 10:52:30|2964.3|2958.3|2964.9|2958.9|2964.9|2958.9|2964|2958|4
1625655160000|2021-07-07 10:52:40|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1625655200000|2021-07-07 10:53:20|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1625655210000|2021-07-07 10:53:30|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625655220000|2021-07-07 10:53:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1625655260000|2021-07-07 10:54:20|2965|2959|2965.1|2959.1|2965.4|2959.4|2965|2959|3
1625655270000|2021-07-07 10:54:30|2964.9|2958.9|2964.6|2958.6|2964.9|2958.9|2964.6|2958.6|2
1625655330000|2021-07-07 10:55:30|2964.9|2958.9|2964.9|2958.9|2965.4|2959.4|2964.9|2958.9|4
1625655340000|2021-07-07 10:55:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625655400000|2021-07-07 10:56:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625655430000|2021-07-07 10:57:10|2964.4|2958.4|2965.4|2959.4|2965.4|2959.4|2964.4|2958.4|4
1625655440000|2021-07-07 10:57:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1625655470000|2021-07-07 10:57:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625655480000|2021-07-07 10:58:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1625655490000|2021-07-07 10:58:10|2964.8|2958.8|2964.5|2958.5|2965|2959|2964.4|2958.4|4
1625655500000|2021-07-07 10:58:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625655530000|2021-07-07 10:58:50|2964.9|2958.9|2965|2959|2965.6|2959.6|2964.9|2958.9|4
1625655590000|2021-07-07 10:59:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1625655600000|2021-07-07 11:00:00|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.6|2958.6|2
1625655610000|2021-07-07 11:00:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1625655640000|2021-07-07 11:00:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625655650000|2021-07-07 11:00:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1625655680000|2021-07-07 11:01:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625655860000|2021-07-07 11:04:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625655900000|2021-07-07 11:05:00|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1625655910000|2021-07-07 11:05:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1625655920000|2021-07-07 11:05:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625655950000|2021-07-07 11:05:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625655970000|2021-07-07 11:06:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625656020000|2021-07-07 11:07:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625656080000|2021-07-07 11:08:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625656280000|2021-07-07 11:11:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625656290000|2021-07-07 11:11:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625656320000|2021-07-07 11:12:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625656380000|2021-07-07 11:13:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625656410000|2021-07-07 11:13:30|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625656520000|2021-07-07 11:15:20|2967.8|2961.8|2967.9|2961.9|2967.9|2961.9|2967.8|2961.8|2
1625656530000|2021-07-07 11:15:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625656550000|2021-07-07 11:15:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625656560000|2021-07-07 11:16:00|2967.3|2961.3|2966.9|2960.9|2967.3|2961.3|2966.9|2960.9|3
1625656570000|2021-07-07 11:16:10|2967.1|2961.1|2967.4|2961.4|2967.4|2961.4|2967.1|2961.1|2
1625656640000|2021-07-07 11:17:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625656660000|2021-07-07 11:17:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1625656670000|2021-07-07 11:17:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1625656690000|2021-07-07 11:18:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625656800000|2021-07-07 11:20:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625656850000|2021-07-07 11:20:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625656860000|2021-07-07 11:21:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1625656890000|2021-07-07 11:21:30|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1625656980000|2021-07-07 11:23:00|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|3
1625656990000|2021-07-07 11:23:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1625657000000|2021-07-07 11:23:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1625657060000|2021-07-07 11:24:20|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1625657130000|2021-07-07 11:25:30|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1625657180000|2021-07-07 11:26:20|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1625657190000|2021-07-07 11:26:30|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1625657210000|2021-07-07 11:26:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625657260000|2021-07-07 11:27:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625657290000|2021-07-07 11:28:10|2967.8|2961.8|2967.9|2961.9|2967.9|2961.9|2967.8|2961.8|2
1625657300000|2021-07-07 11:28:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625657310000|2021-07-07 11:28:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625657350000|2021-07-07 11:29:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625657380000|2021-07-07 11:29:40|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1625657400000|2021-07-07 11:30:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1625657410000|2021-07-07 11:30:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625657430000|2021-07-07 11:30:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625657440000|2021-07-07 11:30:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1625657490000|2021-07-07 11:31:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625657510000|2021-07-07 11:31:50|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|2
1625657520000|2021-07-07 11:32:00|2968.3|2962.3|2969|2963|2969.1|2963.1|2968.3|2962.3|6
1625657530000|2021-07-07 11:32:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625657610000|2021-07-07 11:33:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625657620000|2021-07-07 11:33:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625657640000|2021-07-07 11:34:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1625657660000|2021-07-07 11:34:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1625657670000|2021-07-07 11:34:30|2969.8|2963.8|2968.3|2962.3|2969.8|2963.8|2968.3|2962.3|4
1625657680000|2021-07-07 11:34:40|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|2
1625657710000|2021-07-07 11:35:10|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1625657730000|2021-07-07 11:35:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625657740000|2021-07-07 11:35:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625657770000|2021-07-07 11:36:10|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625657780000|2021-07-07 11:36:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625657800000|2021-07-07 11:36:40|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625657820000|2021-07-07 11:37:00|2968.8|2962.8|2968.9|2962.9|2968.9|2962.9|2968.8|2962.8|2
1625657830000|2021-07-07 11:37:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1625657870000|2021-07-07 11:37:50|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|2
1625657880000|2021-07-07 11:38:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625657910000|2021-07-07 11:38:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625657930000|2021-07-07 11:38:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625658000000|2021-07-07 11:40:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625658060000|2021-07-07 11:41:00|2969.4|2963.4|2969|2963|2969.4|2963.4|2968.8|2962.8|5
1625658070000|2021-07-07 11:41:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625658150000|2021-07-07 11:42:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625658160000|2021-07-07 11:42:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625658180000|2021-07-07 11:43:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625658220000|2021-07-07 11:43:40|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1625658230000|2021-07-07 11:43:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625658270000|2021-07-07 11:44:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1625658290000|2021-07-07 11:44:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625658300000|2021-07-07 11:45:00|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|4
1625658350000|2021-07-07 11:45:50|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625658380000|2021-07-07 11:46:20|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|2
1625658400000|2021-07-07 11:46:40|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|2
1625658410000|2021-07-07 11:46:50|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1625658470000|2021-07-07 11:47:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625658490000|2021-07-07 11:48:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1625658500000|2021-07-07 11:48:20|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625658590000|2021-07-07 11:49:50|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1625658640000|2021-07-07 11:50:40|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625658660000|2021-07-07 11:51:00|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|4
1625658670000|2021-07-07 11:51:10|2968.3|2962.3|2965.5|2959.5|2968.3|2962.3|2965.5|2959.5|8
1625658680000|2021-07-07 11:51:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1625658690000|2021-07-07 11:51:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625658700000|2021-07-07 11:51:40|2966|2960|2965.8|2959.8|2966.4|2960.4|2965.8|2959.8|5
1625658710000|2021-07-07 11:51:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625658720000|2021-07-07 11:52:00|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|4
1625658730000|2021-07-07 11:52:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625658740000|2021-07-07 11:52:20|2965.5|2959.5|2965.6|2959.6|2965.9|2959.9|2965.4|2959.4|5
1625658750000|2021-07-07 11:52:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1625658760000|2021-07-07 11:52:40|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625658780000|2021-07-07 11:53:00|2966.1|2960.1|2965.9|2959.9|2966.1|2960.1|2965.9|2959.9|4
1625658810000|2021-07-07 11:53:30|2965.8|2959.8|2964.9|2958.9|2965.8|2959.8|2964.9|2958.9|4
1625658820000|2021-07-07 11:53:40|2964.8|2958.8|2963.5|2957.5|2964.8|2958.8|2963.5|2957.5|5
1625658830000|2021-07-07 11:53:50|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1625658840000|2021-07-07 11:54:00|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|2
1625658850000|2021-07-07 11:54:10|2963.3|2957.3|2964.1|2958.1|2964.1|2958.1|2963.3|2957.3|5
1625658860000|2021-07-07 11:54:20|2963.8|2957.8|2963.9|2957.9|2964.3|2958.3|2963.8|2957.8|4
1625658870000|2021-07-07 11:54:30|2964.1|2958.1|2964.4|2958.4|2964.9|2958.9|2964.1|2958.1|4
1625658880000|2021-07-07 11:54:40|2964|2958|2963.9|2957.9|2964|2958|2963.9|2957.9|2
1625658890000|2021-07-07 11:54:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625658900000|2021-07-07 11:55:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625658920000|2021-07-07 11:55:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625658930000|2021-07-07 11:55:30|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|4
1625658940000|2021-07-07 11:55:40|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625658950000|2021-07-07 11:55:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1625658960000|2021-07-07 11:56:00|2966.1|2960.1|2966.1|2960.1|2966.3|2960.3|2965.8|2959.8|4
1625658980000|2021-07-07 11:56:20|2966.3|2960.3|2966.1|2960.1|2966.3|2960.3|2966.1|2960.1|2
1625658990000|2021-07-07 11:56:30|2966.3|2960.3|2966.1|2960.1|2966.3|2960.3|2966|2960|3
1625659000000|2021-07-07 11:56:40|2966.4|2960.4|2967.1|2961.1|2967.1|2961.1|2966.4|2960.4|3
1625659040000|2021-07-07 11:57:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1625659050000|2021-07-07 11:57:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625659060000|2021-07-07 11:57:40|2967.5|2961.5|2967|2961|2967.5|2961.5|2966.8|2960.8|4
1625659080000|2021-07-07 11:58:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|4
1625659090000|2021-07-07 11:58:10|2966.3|2960.3|2966.1|2960.1|2966.5|2960.5|2966.1|2960.1|3
1625659100000|2021-07-07 11:58:20|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|3
1625659110000|2021-07-07 11:58:30|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1625659120000|2021-07-07 11:58:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1625659140000|2021-07-07 11:59:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1625659170000|2021-07-07 11:59:30|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1625659190000|2021-07-07 11:59:50|2968|2962|2966.5|2960.5|2968.3|2962.3|2966.5|2960.5|5
1625659200000|2021-07-07 12:00:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1625659210000|2021-07-07 12:00:10|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625659220000|2021-07-07 12:00:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625659310000|2021-07-07 12:01:50|2967.3|2961.3|2968.3|2962.3|2968.5|2962.5|2967.3|2961.3|4
1625659320000|2021-07-07 12:02:00|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1625659340000|2021-07-07 12:02:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1625659360000|2021-07-07 12:02:40|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|4
1625659370000|2021-07-07 12:02:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625659380000|2021-07-07 12:03:00|2966.8|2960.8|2968.5|2962.5|2968.5|2962.5|2966.8|2960.8|6
1625659390000|2021-07-07 12:03:10|2968|2962|2969|2963|2969|2963|2968|2962|2
1625659400000|2021-07-07 12:03:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625659410000|2021-07-07 12:03:30|2969.8|2963.8|2971|2965|2971.3|2965.3|2969.8|2963.8|5
1625659420000|2021-07-07 12:03:40|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1625659430000|2021-07-07 12:03:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625659440000|2021-07-07 12:04:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625659450000|2021-07-07 12:04:10|2971.6|2965.6|2971.8|2965.8|2971.8|2965.8|2971.6|2965.6|2
1625659460000|2021-07-07 12:04:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625659470000|2021-07-07 12:04:30|2971.9|2965.9|2971.9|2965.9|2972.3|2966.3|2971.9|2965.9|3
1625659480000|2021-07-07 12:04:40|2972.3|2966.3|2971.6|2965.6|2972.3|2966.3|2971.6|2965.6|3
1625659520000|2021-07-07 12:05:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625659560000|2021-07-07 12:06:00|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625659570000|2021-07-07 12:06:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1625659580000|2021-07-07 12:06:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625659590000|2021-07-07 12:06:30|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.8|2965.8|6
1625659600000|2021-07-07 12:06:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625659650000|2021-07-07 12:07:30|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625659660000|2021-07-07 12:07:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625659680000|2021-07-07 12:08:00|2971.8|2965.8|2971.9|2965.9|2971.9|2965.9|2971.8|2965.8|2
1625659690000|2021-07-07 12:08:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625659700000|2021-07-07 12:08:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1625659710000|2021-07-07 12:08:30|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1625659730000|2021-07-07 12:08:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625659740000|2021-07-07 12:09:00|2974.5|2968.5|2974.6|2968.6|2974.6|2968.6|2974.5|2968.5|2
1625659750000|2021-07-07 12:09:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625659770000|2021-07-07 12:09:30|2973.9|2967.9|2974|2968|2974|2968|2973.8|2967.8|3
1625659810000|2021-07-07 12:10:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625659820000|2021-07-07 12:10:20|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|2
1625659830000|2021-07-07 12:10:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1625659840000|2021-07-07 12:10:40|2974.8|2968.8|2976|2970|2976|2970|2974.8|2968.8|4
1625659860000|2021-07-07 12:11:00|2976.1|2970.1|2976.3|2970.3|2976.3|2970.3|2976.1|2970.1|2
1625659870000|2021-07-07 12:11:10|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|3
1625659880000|2021-07-07 12:11:20|2976|2970|2975.8|2969.8|2976|2970|2975.6|2969.6|5
1625659890000|2021-07-07 12:11:30|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1625659900000|2021-07-07 12:11:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625659910000|2021-07-07 12:11:50|2975.8|2969.8|2975.3|2969.3|2976|2970|2975.3|2969.3|10
1625659920000|2021-07-07 12:12:00|2974.8|2968.8|2973.8|2967.8|2974.8|2968.8|2973.8|2967.8|6
1625659930000|2021-07-07 12:12:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625659940000|2021-07-07 12:12:20|2973.8|2967.8|2972.5|2966.5|2973.8|2967.8|2972.5|2966.5|6
1625659950000|2021-07-07 12:12:30|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625659960000|2021-07-07 12:12:40|2972.8|2966.8|2973.1|2967.1|2973.1|2967.1|2972.8|2966.8|2
1625659970000|2021-07-07 12:12:50|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1625659990000|2021-07-07 12:13:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625660020000|2021-07-07 12:13:40|2972.9|2966.9|2971.8|2965.8|2972.9|2966.9|2971.8|2965.8|2
1625660030000|2021-07-07 12:13:50|2971.4|2965.4|2970.8|2964.8|2971.9|2965.9|2970.8|2964.8|7
1625660040000|2021-07-07 12:14:00|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2970.1|2964.1|3
1625660050000|2021-07-07 12:14:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625660060000|2021-07-07 12:14:20|2969|2963|2969|2963|2969|2963|2968.5|2962.5|4
1625660070000|2021-07-07 12:14:30|2969.3|2963.3|2968.3|2962.3|2969.5|2963.5|2968|2962|5
1625660080000|2021-07-07 12:14:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625660100000|2021-07-07 12:15:00|2969|2963|2969.8|2963.8|2969.8|2963.8|2969|2963|2
1625660110000|2021-07-07 12:15:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625660120000|2021-07-07 12:15:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|4
1625660130000|2021-07-07 12:15:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625660140000|2021-07-07 12:15:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625660150000|2021-07-07 12:15:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625660170000|2021-07-07 12:16:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625660180000|2021-07-07 12:16:20|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1625660190000|2021-07-07 12:16:30|2970|2964|2970|2964|2970.3|2964.3|2970|2964|3
1625660210000|2021-07-07 12:16:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625660220000|2021-07-07 12:17:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625660240000|2021-07-07 12:17:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1625660270000|2021-07-07 12:17:50|2969.4|2963.4|2968|2962|2969.4|2963.4|2968|2962|3
1625660280000|2021-07-07 12:18:00|2967.3|2961.3|2970.5|2964.5|2970.8|2964.8|2967.3|2961.3|8
1625660290000|2021-07-07 12:18:10|2970.8|2964.8|2970.4|2964.4|2971|2965|2970.4|2964.4|5
1625660300000|2021-07-07 12:18:20|2970.5|2964.5|2968.5|2962.5|2970.5|2964.5|2968.5|2962.5|5
1625660310000|2021-07-07 12:18:30|2969.3|2963.3|2966.5|2960.5|2969.3|2963.3|2966.5|2960.5|5
1625660330000|2021-07-07 12:18:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625660350000|2021-07-07 12:19:10|2967.8|2961.8|2969.3|2963.3|2969.3|2963.3|2967.8|2961.8|6
1625660360000|2021-07-07 12:19:20|2968.8|2962.8|2967.1|2961.1|2968.8|2962.8|2967.1|2961.1|3
1625660370000|2021-07-07 12:19:30|2966.9|2960.9|2966.4|2960.4|2966.9|2960.9|2964.8|2958.8|6
1625660380000|2021-07-07 12:19:40|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967.1|2961.1|2
1625660400000|2021-07-07 12:20:00|2967.3|2961.3|2969.5|2963.5|2969.5|2963.5|2967.3|2961.3|3
1625660410000|2021-07-07 12:20:10|2969.6|2963.6|2970.3|2964.3|2970.5|2964.5|2969.6|2963.6|4
1625660420000|2021-07-07 12:20:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625660430000|2021-07-07 12:20:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625660440000|2021-07-07 12:20:40|2970.5|2964.5|2971|2965|2971.1|2965.1|2970.5|2964.5|4
1625660460000|2021-07-07 12:21:00|2971.3|2965.3|2972|2966|2972|2966|2971.3|2965.3|2
1625660480000|2021-07-07 12:21:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625660490000|2021-07-07 12:21:30|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1625660500000|2021-07-07 12:21:40|2971.6|2965.6|2972.3|2966.3|2972.3|2966.3|2971.6|2965.6|3
1625660520000|2021-07-07 12:22:00|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1625660570000|2021-07-07 12:22:50|2972.4|2966.4|2972.8|2966.8|2972.8|2966.8|2972.4|2966.4|2
1625660580000|2021-07-07 12:23:00|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|2
1625660620000|2021-07-07 12:23:40|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1625660630000|2021-07-07 12:23:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625660640000|2021-07-07 12:24:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625660660000|2021-07-07 12:24:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625660670000|2021-07-07 12:24:30|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1625660680000|2021-07-07 12:24:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1625660700000|2021-07-07 12:25:00|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|3
1625660710000|2021-07-07 12:25:10|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1625660720000|2021-07-07 12:25:20|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|2
1625660730000|2021-07-07 12:25:30|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.1|2966.1|4
1625660760000|2021-07-07 12:26:00|2972.1|2966.1|2973.3|2967.3|2973.3|2967.3|2972.1|2966.1|6
1625660780000|2021-07-07 12:26:20|2972.8|2966.8|2972.3|2966.3|2973|2967|2972.3|2966.3|5
1625660800000|2021-07-07 12:26:40|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1625660840000|2021-07-07 12:27:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1625660880000|2021-07-07 12:28:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625660900000|2021-07-07 12:28:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625660910000|2021-07-07 12:28:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625660920000|2021-07-07 12:28:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625660930000|2021-07-07 12:28:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625660940000|2021-07-07 12:29:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625660950000|2021-07-07 12:29:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1625660970000|2021-07-07 12:29:30|2972.3|2966.3|2972.1|2966.1|2972.3|2966.3|2972.1|2966.1|2
1625660980000|2021-07-07 12:29:40|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1625660990000|2021-07-07 12:29:50|2972|2966|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|5
1625661000000|2021-07-07 12:30:00|2972|2966|2971.8|2965.8|2972.5|2966.5|2971.1|2965.1|11
1625661010000|2021-07-07 12:30:10|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|5
1625661020000|2021-07-07 12:30:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625661030000|2021-07-07 12:30:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1625661050000|2021-07-07 12:30:50|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625661070000|2021-07-07 12:31:10|2970.4|2964.4|2969.9|2963.9|2970.4|2964.4|2969.9|2963.9|3
1625661080000|2021-07-07 12:31:20|2969.6|2963.6|2968.4|2962.4|2969.6|2963.6|2968.4|2962.4|4
1625661090000|2021-07-07 12:31:30|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1625661110000|2021-07-07 12:31:50|2968|2962|2967.8|2961.8|2968|2962|2966.3|2960.3|7
1625661120000|2021-07-07 12:32:00|2967.6|2961.6|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|2
1625661130000|2021-07-07 12:32:10|2967.4|2961.4|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|4
1625661140000|2021-07-07 12:32:20|2966.9|2960.9|2966.8|2960.8|2966.9|2960.9|2966.8|2960.8|2
1625661150000|2021-07-07 12:32:30|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625661160000|2021-07-07 12:32:40|2965.9|2959.9|2966.5|2960.5|2966.8|2960.8|2965.8|2959.8|5
1625661170000|2021-07-07 12:32:50|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.1|2958.1|7
1625661180000|2021-07-07 12:33:00|2964.5|2958.5|2964.9|2958.9|2966|2960|2964.5|2958.5|11
1625661200000|2021-07-07 12:33:20|2964.4|2958.4|2963.4|2957.4|2964.4|2958.4|2963.1|2957.1|3
1625661210000|2021-07-07 12:33:30|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1625661220000|2021-07-07 12:33:40|2963.5|2957.5|2961.5|2955.5|2963.5|2957.5|2961.5|2955.5|6
1625661230000|2021-07-07 12:33:50|2961.1|2955.1|2962.5|2956.5|2963|2957|2960.9|2954.9|9
1625661240000|2021-07-07 12:34:00|2962.4|2956.4|2961.9|2955.9|2962.4|2956.4|2961.9|2955.9|4
1625661250000|2021-07-07 12:34:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625661260000|2021-07-07 12:34:20|2961.4|2955.4|2959.6|2953.6|2961.4|2955.4|2959.6|2953.6|6
1625661270000|2021-07-07 12:34:30|2959.1|2953.1|2960.3|2954.3|2960.3|2954.3|2959|2953|3
1625661300000|2021-07-07 12:35:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625661310000|2021-07-07 12:35:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625661320000|2021-07-07 12:35:20|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1625661330000|2021-07-07 12:35:30|2960.6|2954.6|2961|2955|2961|2955|2960.6|2954.6|2
1625661350000|2021-07-07 12:35:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625661360000|2021-07-07 12:36:00|2961|2955|2961.8|2955.8|2961.8|2955.8|2961|2955|3
1625661380000|2021-07-07 12:36:20|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1625661390000|2021-07-07 12:36:30|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625661440000|2021-07-07 12:37:20|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.9|2955.9|3
1625661450000|2021-07-07 12:37:30|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|2
1625661500000|2021-07-07 12:38:20|2963.4|2957.4|2964.3|2958.3|2964.3|2958.3|2963.4|2957.4|4
1625661520000|2021-07-07 12:38:40|2962.9|2956.9|2963.3|2957.3|2963.3|2957.3|2962.9|2956.9|2
1625661530000|2021-07-07 12:38:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625661540000|2021-07-07 12:39:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1625661560000|2021-07-07 12:39:20|2963.6|2957.6|2964.4|2958.4|2964.4|2958.4|2963.1|2957.1|4
1625661570000|2021-07-07 12:39:30|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1625661580000|2021-07-07 12:39:40|2964.8|2958.8|2962.9|2956.9|2964.8|2958.8|2962.9|2956.9|5
1625661600000|2021-07-07 12:40:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1625661620000|2021-07-07 12:40:20|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1625661630000|2021-07-07 12:40:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1625661640000|2021-07-07 12:40:40|2964|2958|2963.6|2957.6|2964|2958|2963.6|2957.6|3
1625661670000|2021-07-07 12:41:10|2963.1|2957.1|2963|2957|2963.1|2957.1|2962.9|2956.9|3
1625661680000|2021-07-07 12:41:20|2963.3|2957.3|2963.1|2957.1|2963.3|2957.3|2963.1|2957.1|2
1625661710000|2021-07-07 12:41:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625661720000|2021-07-07 12:42:00|2963.8|2957.8|2963.1|2957.1|2963.8|2957.8|2963.1|2957.1|3
1625661730000|2021-07-07 12:42:10|2962.9|2956.9|2961.8|2955.8|2962.9|2956.9|2961.8|2955.8|4
1625661740000|2021-07-07 12:42:20|2961.4|2955.4|2960.3|2954.3|2961.4|2955.4|2960.3|2954.3|4
1625661750000|2021-07-07 12:42:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625661760000|2021-07-07 12:42:40|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625661770000|2021-07-07 12:42:50|2960.6|2954.6|2959.9|2953.9|2960.6|2954.6|2959.9|2953.9|4
1625661800000|2021-07-07 12:43:20|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|2
1625661810000|2021-07-07 12:43:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625661820000|2021-07-07 12:43:40|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625661840000|2021-07-07 12:44:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1625661870000|2021-07-07 12:44:30|2961.1|2955.1|2961|2955|2961.4|2955.4|2961|2955|4
1625661890000|2021-07-07 12:44:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625661920000|2021-07-07 12:45:20|2961.3|2955.3|2959.5|2953.5|2961.3|2955.3|2959.5|2953.5|2
1625661930000|2021-07-07 12:45:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1625661990000|2021-07-07 12:46:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625662000000|2021-07-07 12:46:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625662010000|2021-07-07 12:46:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1625662020000|2021-07-07 12:47:00|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|3
1625662060000|2021-07-07 12:47:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625662090000|2021-07-07 12:48:10|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1625662100000|2021-07-07 12:48:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625662110000|2021-07-07 12:48:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1625662130000|2021-07-07 12:48:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625662140000|2021-07-07 12:49:00|2961.6|2955.6|2962.3|2956.3|2962.3|2956.3|2961.6|2955.6|3
1625662160000|2021-07-07 12:49:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625662170000|2021-07-07 12:49:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1625662200000|2021-07-07 12:50:00|2961.9|2955.9|2961.3|2955.3|2961.9|2955.9|2961.3|2955.3|4
1625662210000|2021-07-07 12:50:10|2961.8|2955.8|2962.4|2956.4|2962.4|2956.4|2961.8|2955.8|2
1625662220000|2021-07-07 12:50:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625662230000|2021-07-07 12:50:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625662290000|2021-07-07 12:51:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625662300000|2021-07-07 12:51:40|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1625662320000|2021-07-07 12:52:00|2963.5|2957.5|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|3
1625662340000|2021-07-07 12:52:20|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1625662350000|2021-07-07 12:52:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2961.8|2955.8|3
1625662360000|2021-07-07 12:52:40|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1625662370000|2021-07-07 12:52:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625662390000|2021-07-07 12:53:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625662400000|2021-07-07 12:53:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|5
1625662430000|2021-07-07 12:53:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625662450000|2021-07-07 12:54:10|2964|2958|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|3
1625662480000|2021-07-07 12:54:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1625662490000|2021-07-07 12:54:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1625662500000|2021-07-07 12:55:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625662510000|2021-07-07 12:55:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625662520000|2021-07-07 12:55:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625662550000|2021-07-07 12:55:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625662560000|2021-07-07 12:56:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625662580000|2021-07-07 12:56:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625662600000|2021-07-07 12:56:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625662610000|2021-07-07 12:56:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625662620000|2021-07-07 12:57:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625662650000|2021-07-07 12:57:30|2962.3|2956.3|2960.8|2954.8|2962.3|2956.3|2959.5|2953.5|4
1625662660000|2021-07-07 12:57:40|2960.5|2954.5|2958.8|2952.8|2960.5|2954.5|2958.8|2952.8|3
1625662670000|2021-07-07 12:57:50|2958.5|2952.5|2957.8|2951.8|2959|2953|2957.8|2951.8|8
1625662680000|2021-07-07 12:58:00|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|4
1625662690000|2021-07-07 12:58:10|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1625662710000|2021-07-07 12:58:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625662720000|2021-07-07 12:58:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1625662730000|2021-07-07 12:58:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1625662740000|2021-07-07 12:59:00|2954.5|2948.5|2955|2949|2955|2949|2954.3|2948.3|5
1625662750000|2021-07-07 12:59:10|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1625662760000|2021-07-07 12:59:20|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1625662770000|2021-07-07 12:59:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625662780000|2021-07-07 12:59:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625662790000|2021-07-07 12:59:50|2956.6|2950.6|2956|2950|2957|2951|2955.8|2949.8|4
1625662800000|2021-07-07 13:00:00|2955.5|2949.5|2955.3|2949.3|2957.5|2951.5|2952.9|2946.9|15
1625662810000|2021-07-07 13:00:10|2955.5|2949.5|2957|2951|2957|2951|2954.8|2948.8|8
1625662820000|2021-07-07 13:00:20|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|6
1625662830000|2021-07-07 13:00:30|2956.1|2950.1|2956.3|2950.3|2957.1|2951.1|2956.1|2950.1|8
1625662840000|2021-07-07 13:00:40|2956.6|2950.6|2958.6|2952.6|2958.6|2952.6|2956.6|2950.6|8
1625662850000|2021-07-07 13:00:50|2958.9|2952.9|2958.6|2952.6|2958.9|2952.9|2958.6|2952.6|2
1625662860000|2021-07-07 13:01:00|2959.3|2953.3|2959.5|2953.5|2960|2954|2959.3|2953.3|8
1625662870000|2021-07-07 13:01:10|2959.8|2953.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|4
1625662880000|2021-07-07 13:01:20|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|7
1625662890000|2021-07-07 13:01:30|2961.8|2955.8|2961.5|2955.5|2962.3|2956.3|2961.3|2955.3|6
1625662900000|2021-07-07 13:01:40|2961.8|2955.8|2961|2955|2961.9|2955.9|2961|2955|6
1625662910000|2021-07-07 13:01:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1625662920000|2021-07-07 13:02:00|2960.4|2954.4|2958.5|2952.5|2960.4|2954.4|2958.5|2952.5|5
1625662930000|2021-07-07 13:02:10|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|4
1625662940000|2021-07-07 13:02:20|2958|2952|2959|2953|2959|2953|2958|2952|4
1625662950000|2021-07-07 13:02:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625662960000|2021-07-07 13:02:40|2959.3|2953.3|2961|2955|2961|2955|2959|2953|7
1625662970000|2021-07-07 13:02:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625662980000|2021-07-07 13:03:00|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1625663000000|2021-07-07 13:03:20|2960.4|2954.4|2960.3|2954.3|2960.4|2954.4|2960.3|2954.3|4
1625663010000|2021-07-07 13:03:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1625663020000|2021-07-07 13:03:40|2959.8|2953.8|2959|2953|2959.8|2953.8|2958.5|2952.5|6
1625663030000|2021-07-07 13:03:50|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|3
1625663040000|2021-07-07 13:04:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1625663060000|2021-07-07 13:04:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625663080000|2021-07-07 13:04:40|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|6
1625663090000|2021-07-07 13:04:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1625663100000|2021-07-07 13:05:00|2960.3|2954.3|2961.3|2955.3|2961.5|2955.5|2960.3|2954.3|8
1625663110000|2021-07-07 13:05:10|2961|2955|2961.8|2955.8|2962|2956|2960.5|2954.5|11
1625663120000|2021-07-07 13:05:20|2962|2956|2963.5|2957.5|2963.8|2957.8|2962|2956|13
1625663130000|2021-07-07 13:05:30|2963.8|2957.8|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|10
1625663140000|2021-07-07 13:05:40|2963|2957|2962|2956|2963|2957|2962|2956|5
1625663150000|2021-07-07 13:05:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625663160000|2021-07-07 13:06:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962|2956|4
1625663170000|2021-07-07 13:06:10|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1625663180000|2021-07-07 13:06:20|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1625663190000|2021-07-07 13:06:30|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|4
1625663210000|2021-07-07 13:06:50|2960.4|2954.4|2960.3|2954.3|2960.4|2954.4|2960.3|2954.3|2
1625663220000|2021-07-07 13:07:00|2960.4|2954.4|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|7
1625663230000|2021-07-07 13:07:10|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|5
1625663240000|2021-07-07 13:07:20|2960.1|2954.1|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|5
1625663250000|2021-07-07 13:07:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625663260000|2021-07-07 13:07:40|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1625663270000|2021-07-07 13:07:50|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|4
1625663280000|2021-07-07 13:08:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1625663290000|2021-07-07 13:08:10|2959.3|2953.3|2957.8|2951.8|2959.3|2953.3|2957.8|2951.8|6
1625663300000|2021-07-07 13:08:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|4
1625663310000|2021-07-07 13:08:30|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|3
1625663320000|2021-07-07 13:08:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625663330000|2021-07-07 13:08:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|5
1625663340000|2021-07-07 13:09:00|2957.1|2951.1|2957|2951|2957.1|2951.1|2957|2951|2
1625663360000|2021-07-07 13:09:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625663370000|2021-07-07 13:09:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625663380000|2021-07-07 13:09:40|2956.3|2950.3|2955.8|2949.8|2956.4|2950.4|2955.8|2949.8|4
1625663390000|2021-07-07 13:09:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625663400000|2021-07-07 13:10:00|2955.8|2949.8|2957.5|2951.5|2957.5|2951.5|2955.8|2949.8|6
1625663410000|2021-07-07 13:10:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1625663420000|2021-07-07 13:10:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1625663440000|2021-07-07 13:10:40|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1625663450000|2021-07-07 13:10:50|2956.8|2950.8|2957|2951|2957|2951|2956.5|2950.5|4
1625663460000|2021-07-07 13:11:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625663470000|2021-07-07 13:11:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625663480000|2021-07-07 13:11:20|2957|2951|2957.9|2951.9|2957.9|2951.9|2957|2951|3
1625663490000|2021-07-07 13:11:30|2957.8|2951.8|2957|2951|2957.8|2951.8|2956.8|2950.8|4
1625663510000|2021-07-07 13:11:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625663520000|2021-07-07 13:12:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1625663540000|2021-07-07 13:12:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625663560000|2021-07-07 13:12:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1625663570000|2021-07-07 13:12:50|2957|2951|2956|2950|2957|2951|2956|2950|3
1625663590000|2021-07-07 13:13:10|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1625663600000|2021-07-07 13:13:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625663610000|2021-07-07 13:13:30|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625663640000|2021-07-07 13:14:00|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.8|2951.8|4
1625663650000|2021-07-07 13:14:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1625663660000|2021-07-07 13:14:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1625663670000|2021-07-07 13:14:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625663680000|2021-07-07 13:14:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625663700000|2021-07-07 13:15:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1625663720000|2021-07-07 13:15:20|2960.3|2954.3|2960.8|2954.8|2961|2955|2960.3|2954.3|3
1625663740000|2021-07-07 13:15:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625663750000|2021-07-07 13:15:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2959.8|2953.8|7
1625663760000|2021-07-07 13:16:00|2960.8|2954.8|2960.5|2954.5|2961.4|2955.4|2960.5|2954.5|6
1625663770000|2021-07-07 13:16:10|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|8
1625663780000|2021-07-07 13:16:20|2959|2953|2959|2953|2959|2953|2958.5|2952.5|3
1625663790000|2021-07-07 13:16:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625663800000|2021-07-07 13:16:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625663810000|2021-07-07 13:16:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625663840000|2021-07-07 13:17:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1625663850000|2021-07-07 13:17:30|2959.1|2953.1|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1625663860000|2021-07-07 13:17:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625663890000|2021-07-07 13:18:10|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625663900000|2021-07-07 13:18:20|2960|2954|2960.4|2954.4|2960.4|2954.4|2960|2954|2
1625663920000|2021-07-07 13:18:40|2960.9|2954.9|2961.3|2955.3|2961.3|2955.3|2960.9|2954.9|3
1625663940000|2021-07-07 13:19:00|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961|2955|3
1625663950000|2021-07-07 13:19:10|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|4
1625663960000|2021-07-07 13:19:20|2961.6|2955.6|2961.9|2955.9|2962.1|2956.1|2961.6|2955.6|5
1625663970000|2021-07-07 13:19:30|2961.8|2955.8|2961.4|2955.4|2961.8|2955.8|2961|2955|6
1625663980000|2021-07-07 13:19:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625663990000|2021-07-07 13:19:50|2961.3|2955.3|2961.4|2955.4|2961.6|2955.6|2961.3|2955.3|4
1625664010000|2021-07-07 13:20:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625664020000|2021-07-07 13:20:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625664030000|2021-07-07 13:20:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625664040000|2021-07-07 13:20:40|2961.3|2955.3|2961|2955|2961.5|2955.5|2960.5|2954.5|7
1625664050000|2021-07-07 13:20:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|3
1625664060000|2021-07-07 13:21:00|2960.3|2954.3|2961.9|2955.9|2961.9|2955.9|2960.3|2954.3|8
1625664070000|2021-07-07 13:21:10|2961.8|2955.8|2961.9|2955.9|2962.1|2956.1|2961.5|2955.5|7
1625664080000|2021-07-07 13:21:20|2962.1|2956.1|2961.8|2955.8|2962.4|2956.4|2961.8|2955.8|9
1625664090000|2021-07-07 13:21:30|2961.9|2955.9|2961.3|2955.3|2962.1|2956.1|2961.3|2955.3|6
1625664100000|2021-07-07 13:21:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|5
1625664110000|2021-07-07 13:21:50|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1625664120000|2021-07-07 13:22:00|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1625664130000|2021-07-07 13:22:10|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961|2955|10
1625664140000|2021-07-07 13:22:20|2961.9|2955.9|2961.6|2955.6|2961.9|2955.9|2961.3|2955.3|3
1625664150000|2021-07-07 13:22:30|2961.9|2955.9|2963.6|2957.6|2963.8|2957.8|2961.9|2955.9|8
1625664160000|2021-07-07 13:22:40|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963|2957|3
1625664170000|2021-07-07 13:22:50|2963|2957|2962.8|2956.8|2963|2957|2962.3|2956.3|5
1625664180000|2021-07-07 13:23:00|2963|2957|2963|2957|2963.5|2957.5|2962.9|2956.9|4
1625664190000|2021-07-07 13:23:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1625664200000|2021-07-07 13:23:20|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|2
1625664210000|2021-07-07 13:23:30|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1625664220000|2021-07-07 13:23:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625664230000|2021-07-07 13:23:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|6
1625664240000|2021-07-07 13:24:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1625664260000|2021-07-07 13:24:20|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1625664270000|2021-07-07 13:24:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625664280000|2021-07-07 13:24:40|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625664290000|2021-07-07 13:24:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625664300000|2021-07-07 13:25:00|2963.9|2957.9|2964|2958|2964|2958|2963.9|2957.9|2
1625664320000|2021-07-07 13:25:20|2964.9|2958.9|2964.9|2958.9|2965|2959|2964.9|2958.9|3
1625664330000|2021-07-07 13:25:30|2965|2959|2964.9|2958.9|2965|2959|2964.9|2958.9|2
1625664340000|2021-07-07 13:25:40|2964.8|2958.8|2964|2958|2964.8|2958.8|2963.5|2957.5|5
1625664350000|2021-07-07 13:25:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625664370000|2021-07-07 13:26:10|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1625664380000|2021-07-07 13:26:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625664420000|2021-07-07 13:27:00|2964.9|2958.9|2966.3|2960.3|2966.3|2960.3|2964.9|2958.9|2
1625664440000|2021-07-07 13:27:20|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|2
1625664450000|2021-07-07 13:27:30|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1625664460000|2021-07-07 13:27:40|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1625664480000|2021-07-07 13:28:00|2965.8|2959.8|2964.5|2958.5|2965.8|2959.8|2964.5|2958.5|4
1625664490000|2021-07-07 13:28:10|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1625664510000|2021-07-07 13:28:30|2965.1|2959.1|2965.8|2959.8|2965.8|2959.8|2965.1|2959.1|3
1625664520000|2021-07-07 13:28:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1625664540000|2021-07-07 13:29:00|2965.8|2959.8|2964.3|2958.3|2965.8|2959.8|2964.3|2958.3|3
1625664550000|2021-07-07 13:29:10|2964.1|2958.1|2963.9|2957.9|2964.8|2958.8|2963.9|2957.9|5
1625664560000|2021-07-07 13:29:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1625664570000|2021-07-07 13:29:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1625664580000|2021-07-07 13:29:40|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1625664590000|2021-07-07 13:29:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625664600000|2021-07-07 13:30:00|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1625664610000|2021-07-07 13:30:10|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1625664620000|2021-07-07 13:30:20|2964.9|2958.9|2965.4|2959.4|2965.4|2959.4|2964.9|2958.9|2
1625664630000|2021-07-07 13:30:30|2965|2959|2964|2958|2965|2959|2963.8|2957.8|5
1625664640000|2021-07-07 13:30:40|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|4
1625664650000|2021-07-07 13:30:50|2962.5|2956.5|2960.8|2954.8|2962.5|2956.5|2960.8|2954.8|10
1625664660000|2021-07-07 13:31:00|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2960|2954|7
1625664670000|2021-07-07 13:31:10|2960|2954|2959.9|2953.9|2960.3|2954.3|2959.5|2953.5|6
1625664680000|2021-07-07 13:31:20|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1625664690000|2021-07-07 13:31:30|2960|2954|2959|2953|2960|2954|2959|2953|4
1625664700000|2021-07-07 13:31:40|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|4
1625664710000|2021-07-07 13:31:50|2961|2955|2961.3|2955.3|2961.5|2955.5|2960.4|2954.4|9
1625664720000|2021-07-07 13:32:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625664730000|2021-07-07 13:32:10|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|4
1625664740000|2021-07-07 13:32:20|2960.8|2954.8|2962.3|2956.3|2962.8|2956.8|2960.8|2954.8|11
1625664750000|2021-07-07 13:32:30|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1625664760000|2021-07-07 13:32:40|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963|2957|5
1625664770000|2021-07-07 13:32:50|2963.5|2957.5|2964.3|2958.3|2964.8|2958.8|2963.5|2957.5|5
1625664780000|2021-07-07 13:33:00|2964.8|2958.8|2965.3|2959.3|2965.5|2959.5|2964.8|2958.8|4
1625664790000|2021-07-07 13:33:10|2965.8|2959.8|2965.5|2959.5|2966.3|2960.3|2965.3|2959.3|6
1625664800000|2021-07-07 13:33:20|2965.8|2959.8|2966.3|2960.3|2966.5|2960.5|2965.4|2959.4|7
1625664810000|2021-07-07 13:33:30|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|6
1625664830000|2021-07-07 13:33:50|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625664840000|2021-07-07 13:34:00|2966|2960|2966|2960|2966|2960|2966|2960|1
1625664860000|2021-07-07 13:34:20|2965.8|2959.8|2965.6|2959.6|2965.8|2959.8|2965.6|2959.6|2
1625664870000|2021-07-07 13:34:30|2966|2960|2965.9|2959.9|2966|2960|2965.9|2959.9|2
1625664900000|2021-07-07 13:35:00|2966.1|2960.1|2967.3|2961.3|2967.3|2961.3|2966.1|2960.1|2
1625664910000|2021-07-07 13:35:10|2967.1|2961.1|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|4
1625664920000|2021-07-07 13:35:20|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1625664930000|2021-07-07 13:35:30|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|4
1625664940000|2021-07-07 13:35:40|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|3
1625664950000|2021-07-07 13:35:50|2969|2963|2969|2963|2969.4|2963.4|2968.8|2962.8|6
1625664960000|2021-07-07 13:36:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625664970000|2021-07-07 13:36:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625664980000|2021-07-07 13:36:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625664990000|2021-07-07 13:36:30|2968.3|2962.3|2965.6|2959.6|2968.3|2962.3|2965.6|2959.6|9
1625665010000|2021-07-07 13:36:50|2965.9|2959.9|2967|2961|2967.3|2961.3|2965.9|2959.9|7
1625665020000|2021-07-07 13:37:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625665030000|2021-07-07 13:37:10|2966.3|2960.3|2965.6|2959.6|2966.3|2960.3|2965.6|2959.6|3
1625665040000|2021-07-07 13:37:20|2965.8|2959.8|2965|2959|2965.8|2959.8|2964.5|2958.5|8
1625665050000|2021-07-07 13:37:30|2964.8|2958.8|2964.3|2958.3|2965|2959|2964.3|2958.3|6
1625665060000|2021-07-07 13:37:40|2964|2958|2963.4|2957.4|2964.1|2958.1|2963.4|2957.4|7
1625665070000|2021-07-07 13:37:50|2963.6|2957.6|2964.5|2958.5|2964.5|2958.5|2963.6|2957.6|8
1625665080000|2021-07-07 13:38:00|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|3
1625665090000|2021-07-07 13:38:10|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|6
1625665100000|2021-07-07 13:38:20|2964.5|2958.5|2965.8|2959.8|2965.8|2959.8|2964.5|2958.5|5
1625665110000|2021-07-07 13:38:30|2965.6|2959.6|2965.8|2959.8|2965.8|2959.8|2965.6|2959.6|2
1625665130000|2021-07-07 13:38:50|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|4
1625665140000|2021-07-07 13:39:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625665150000|2021-07-07 13:39:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1625665160000|2021-07-07 13:39:20|2966.3|2960.3|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1625665170000|2021-07-07 13:39:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625665180000|2021-07-07 13:39:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2964.6|2958.6|7
1625665190000|2021-07-07 13:39:50|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1625665200000|2021-07-07 13:40:00|2964.9|2958.9|2964.8|2958.8|2964.9|2958.9|2964.6|2958.6|3
1625665210000|2021-07-07 13:40:10|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625665220000|2021-07-07 13:40:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625665230000|2021-07-07 13:40:30|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625665240000|2021-07-07 13:40:40|2964.4|2958.4|2964.4|2958.4|2964.5|2958.5|2964.4|2958.4|3
1625665250000|2021-07-07 13:40:50|2964.1|2958.1|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|7
1625665260000|2021-07-07 13:41:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1625665270000|2021-07-07 13:41:10|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|4
1625665280000|2021-07-07 13:41:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|4
1625665290000|2021-07-07 13:41:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1625665300000|2021-07-07 13:41:40|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|5
1625665310000|2021-07-07 13:41:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625665320000|2021-07-07 13:42:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|5
1625665330000|2021-07-07 13:42:10|2962.5|2956.5|2962.1|2956.1|2962.6|2956.6|2962.1|2956.1|4
1625665340000|2021-07-07 13:42:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|3
1625665350000|2021-07-07 13:42:30|2961.9|2955.9|2961.6|2955.6|2962.5|2956.5|2961.6|2955.6|4
1625665360000|2021-07-07 13:42:40|2961.4|2955.4|2962.1|2956.1|2962.1|2956.1|2960.9|2954.9|6
1625665370000|2021-07-07 13:42:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|3
1625665380000|2021-07-07 13:43:00|2962.1|2956.1|2962.1|2956.1|2962.4|2956.4|2962.1|2956.1|3
1625665390000|2021-07-07 13:43:10|2962.4|2956.4|2962.6|2956.6|2962.6|2956.6|2962.4|2956.4|2
1625665400000|2021-07-07 13:43:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|3
1625665410000|2021-07-07 13:43:30|2962.6|2956.6|2963.1|2957.1|2963.1|2957.1|2962.6|2956.6|2
1625665420000|2021-07-07 13:43:40|2962.9|2956.9|2962.6|2956.6|2962.9|2956.9|2962.1|2956.1|4
1625665430000|2021-07-07 13:43:50|2962.1|2956.1|2960.6|2954.6|2962.1|2956.1|2960.6|2954.6|5
1625665440000|2021-07-07 13:44:00|2961.1|2955.1|2961.1|2955.1|2961.6|2955.6|2960.9|2954.9|6
1625665450000|2021-07-07 13:44:10|2961.4|2955.4|2961.4|2955.4|2961.6|2955.6|2961.4|2955.4|3
1625665460000|2021-07-07 13:44:20|2961.6|2955.6|2962.4|2956.4|2962.4|2956.4|2961.6|2955.6|4
1625665470000|2021-07-07 13:44:30|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|4
1625665490000|2021-07-07 13:44:50|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1625665500000|2021-07-07 13:45:00|2961.6|2955.6|2961.9|2955.9|2962.1|2956.1|2961.6|2955.6|3
1625665510000|2021-07-07 13:45:10|2962.3|2956.3|2963|2957|2963.3|2957.3|2962.3|2956.3|5
1625665530000|2021-07-07 13:45:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1625665540000|2021-07-07 13:45:40|2963.8|2957.8|2964.4|2958.4|2964.4|2958.4|2963.8|2957.8|4
1625665550000|2021-07-07 13:45:50|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625665560000|2021-07-07 13:46:00|2964.9|2958.9|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|5
1625665570000|2021-07-07 13:46:10|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1625665580000|2021-07-07 13:46:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1625665590000|2021-07-07 13:46:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625665600000|2021-07-07 13:46:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1625665610000|2021-07-07 13:46:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1625665620000|2021-07-07 13:47:00|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625665630000|2021-07-07 13:47:10|2965.4|2959.4|2964.3|2958.3|2965.4|2959.4|2964.3|2958.3|5
1625665640000|2021-07-07 13:47:20|2964|2958|2964|2958|2964|2958|2963.8|2957.8|3
1625665650000|2021-07-07 13:47:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625665660000|2021-07-07 13:47:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1625665670000|2021-07-07 13:47:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625665680000|2021-07-07 13:48:00|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|6
1625665690000|2021-07-07 13:48:10|2963.5|2957.5|2962|2956|2963.5|2957.5|2962|2956|5
1625665710000|2021-07-07 13:48:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625665720000|2021-07-07 13:48:40|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625665730000|2021-07-07 13:48:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1625665740000|2021-07-07 13:49:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625665750000|2021-07-07 13:49:10|2962.8|2956.8|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1625665790000|2021-07-07 13:49:50|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1625665800000|2021-07-07 13:50:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1625665810000|2021-07-07 13:50:10|2962.8|2956.8|2962.5|2956.5|2963.5|2957.5|2962.3|2956.3|8
1625665820000|2021-07-07 13:50:20|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1625665830000|2021-07-07 13:50:30|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1625665840000|2021-07-07 13:50:40|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|2
1625665850000|2021-07-07 13:50:50|2963.8|2957.8|2963.8|2957.8|2964|2958|2963.8|2957.8|3
1625665860000|2021-07-07 13:51:00|2964|2958|2964.6|2958.6|2964.6|2958.6|2964|2958|4
1625665870000|2021-07-07 13:51:10|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964|2958|4
1625665880000|2021-07-07 13:51:20|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1625665900000|2021-07-07 13:51:40|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|2
1625665920000|2021-07-07 13:52:00|2966|2960|2965.3|2959.3|2966|2960|2964.9|2958.9|6
1625665930000|2021-07-07 13:52:10|2964.8|2958.8|2965|2959|2965|2959|2964.5|2958.5|3
1625665940000|2021-07-07 13:52:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1625665950000|2021-07-07 13:52:30|2965.8|2959.8|2966.4|2960.4|2966.4|2960.4|2965.5|2959.5|5
1625665960000|2021-07-07 13:52:40|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625665970000|2021-07-07 13:52:50|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1625665980000|2021-07-07 13:53:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625665990000|2021-07-07 13:53:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1625666000000|2021-07-07 13:53:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1625666010000|2021-07-07 13:53:30|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|4
1625666020000|2021-07-07 13:53:40|2965|2959|2964.3|2958.3|2965|2959|2964|2958|5
1625666030000|2021-07-07 13:53:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625666060000|2021-07-07 13:54:20|2963.6|2957.6|2963|2957|2963.9|2957.9|2962.5|2956.5|6
1625666070000|2021-07-07 13:54:30|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1625666080000|2021-07-07 13:54:40|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1625666090000|2021-07-07 13:54:50|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|6
1625666100000|2021-07-07 13:55:00|2962|2956|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|5
1625666110000|2021-07-07 13:55:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1625666120000|2021-07-07 13:55:20|2960.3|2954.3|2961|2955|2961|2955|2960.1|2954.1|5
1625666130000|2021-07-07 13:55:30|2960.5|2954.5|2960.4|2954.4|2960.5|2954.5|2960.4|2954.4|2
1625666140000|2021-07-07 13:55:40|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1625666150000|2021-07-07 13:55:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625666160000|2021-07-07 13:56:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625666170000|2021-07-07 13:56:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625666180000|2021-07-07 13:56:20|2960.8|2954.8|2961|2955|2961|2955|2960.5|2954.5|5
1625666190000|2021-07-07 13:56:30|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|3
1625666200000|2021-07-07 13:56:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1625666210000|2021-07-07 13:56:50|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1625666220000|2021-07-07 13:57:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1625666240000|2021-07-07 13:57:20|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1625666250000|2021-07-07 13:57:30|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1625666260000|2021-07-07 13:57:40|2961.9|2955.9|2963.3|2957.3|2963.3|2957.3|2961.9|2955.9|3
1625666300000|2021-07-07 13:58:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1625666310000|2021-07-07 13:58:30|2963.5|2957.5|2963.4|2957.4|2963.5|2957.5|2963.4|2957.4|2
1625666320000|2021-07-07 13:58:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625666330000|2021-07-07 13:58:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625666340000|2021-07-07 13:59:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625666370000|2021-07-07 13:59:30|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625666380000|2021-07-07 13:59:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625666400000|2021-07-07 14:00:00|2963.8|2957.8|2961.5|2955.5|2964|2958|2961.3|2955.3|11
1625666410000|2021-07-07 14:00:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1625666420000|2021-07-07 14:00:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1625666430000|2021-07-07 14:00:30|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.4|2954.4|3
1625666440000|2021-07-07 14:00:40|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960|2954|4
1625666470000|2021-07-07 14:01:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625666490000|2021-07-07 14:01:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625666500000|2021-07-07 14:01:40|2961|2955|2958.8|2952.8|2961|2955|2958.8|2952.8|5
1625666510000|2021-07-07 14:01:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1625666520000|2021-07-07 14:02:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1625666530000|2021-07-07 14:02:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2957.6|2951.6|5
1625666540000|2021-07-07 14:02:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625666550000|2021-07-07 14:02:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625666560000|2021-07-07 14:02:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2957.6|2951.6|5
1625666570000|2021-07-07 14:02:50|2958.5|2952.5|2957|2951|2958.8|2952.8|2957|2951|8
1625666580000|2021-07-07 14:03:00|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956|2950|5
1625666590000|2021-07-07 14:03:10|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1625666600000|2021-07-07 14:03:20|2956.1|2950.1|2956.1|2950.1|2956.4|2950.4|2956.1|2950.1|5
1625666610000|2021-07-07 14:03:30|2955.9|2949.9|2957|2951|2957|2951|2955.9|2949.9|3
1625666620000|2021-07-07 14:03:40|2955.6|2949.6|2955.6|2949.6|2955.8|2949.8|2955.4|2949.4|6
1625666630000|2021-07-07 14:03:50|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.6|2949.6|9
1625666640000|2021-07-07 14:04:00|2956|2950|2955.6|2949.6|2956|2950|2955.6|2949.6|7
1625666650000|2021-07-07 14:04:10|2955.8|2949.8|2953|2947|2955.8|2949.8|2953|2947|11
1625666660000|2021-07-07 14:04:20|2953.3|2947.3|2954.5|2948.5|2954.5|2948.5|2953.3|2947.3|3
1625666670000|2021-07-07 14:04:30|2955.8|2949.8|2954.9|2948.9|2956|2950|2954.9|2948.9|6
1625666680000|2021-07-07 14:04:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1625666690000|2021-07-07 14:04:50|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.1|2947.1|5
1625666700000|2021-07-07 14:05:00|2953.8|2947.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|5
1625666710000|2021-07-07 14:05:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|5
1625666720000|2021-07-07 14:05:20|2956|2950|2955.4|2949.4|2956|2950|2955.4|2949.4|2
1625666730000|2021-07-07 14:05:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1625666740000|2021-07-07 14:05:40|2955.1|2949.1|2957.3|2951.3|2957.3|2951.3|2955.1|2949.1|3
1625666750000|2021-07-07 14:05:50|2957|2951|2956.6|2950.6|2957.4|2951.4|2956.6|2950.6|6
1625666760000|2021-07-07 14:06:00|2956.1|2950.1|2954.6|2948.6|2956.1|2950.1|2954.6|2948.6|5
1625666770000|2021-07-07 14:06:10|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|3
1625666780000|2021-07-07 14:06:20|2954.6|2948.6|2953.9|2947.9|2954.6|2948.6|2953.1|2947.1|8
1625666790000|2021-07-07 14:06:30|2953.8|2947.8|2954.9|2948.9|2954.9|2948.9|2953.8|2947.8|5
1625666800000|2021-07-07 14:06:40|2954.6|2948.6|2953.6|2947.6|2954.6|2948.6|2953.6|2947.6|2
1625666810000|2021-07-07 14:06:50|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|3
1625666820000|2021-07-07 14:07:00|2953.1|2947.1|2952.1|2946.1|2953.1|2947.1|2952.1|2946.1|3
1625666830000|2021-07-07 14:07:10|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|3
1625666840000|2021-07-07 14:07:20|2952.1|2946.1|2953.5|2947.5|2953.5|2947.5|2952.1|2946.1|7
1625666860000|2021-07-07 14:07:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625666870000|2021-07-07 14:07:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1625666880000|2021-07-07 14:08:00|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|5
1625666890000|2021-07-07 14:08:10|2954|2948|2953.5|2947.5|2954|2948|2953.3|2947.3|6
1625666900000|2021-07-07 14:08:20|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1625666920000|2021-07-07 14:08:40|2953|2947|2951|2945|2953|2947|2951|2945|8
1625666930000|2021-07-07 14:08:50|2950.9|2944.9|2950.8|2944.8|2951|2945|2950.5|2944.5|4
1625666940000|2021-07-07 14:09:00|2950.6|2944.6|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|6
1625666950000|2021-07-07 14:09:10|2950|2944|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|6
1625666960000|2021-07-07 14:09:20|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1625666970000|2021-07-07 14:09:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|5
1625666980000|2021-07-07 14:09:40|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1625666990000|2021-07-07 14:09:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625667000000|2021-07-07 14:10:00|2951|2945|2950.8|2944.8|2951|2945|2950|2944|9
1625667010000|2021-07-07 14:10:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|6
1625667020000|2021-07-07 14:10:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625667030000|2021-07-07 14:10:30|2951|2945|2950.8|2944.8|2951|2945|2950.5|2944.5|6
1625667040000|2021-07-07 14:10:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1625667050000|2021-07-07 14:10:50|2951.3|2945.3|2952.8|2946.8|2952.8|2946.8|2951.3|2945.3|5
1625667060000|2021-07-07 14:11:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625667070000|2021-07-07 14:11:10|2952.5|2946.5|2951|2945|2952.9|2946.9|2951|2945|7
1625667080000|2021-07-07 14:11:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|4
1625667090000|2021-07-07 14:11:30|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950|2944|3
1625667100000|2021-07-07 14:11:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625667110000|2021-07-07 14:11:50|2950.5|2944.5|2949.3|2943.3|2950.5|2944.5|2949.3|2943.3|5
1625667120000|2021-07-07 14:12:00|2948.5|2942.5|2948.8|2942.8|2949.1|2943.1|2948.5|2942.5|8
1625667130000|2021-07-07 14:12:10|2949|2943|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|8
1625667140000|2021-07-07 14:12:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|4
1625667150000|2021-07-07 14:12:30|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1625667160000|2021-07-07 14:12:40|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|4
1625667170000|2021-07-07 14:12:50|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625667180000|2021-07-07 14:13:00|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1625667190000|2021-07-07 14:13:10|2950|2944|2949|2943|2950|2944|2948.8|2942.8|5
1625667200000|2021-07-07 14:13:20|2949.9|2943.9|2949|2943|2949.9|2943.9|2949|2943|3
1625667210000|2021-07-07 14:13:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625667220000|2021-07-07 14:13:40|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|7
1625667230000|2021-07-07 14:13:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625667240000|2021-07-07 14:14:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625667250000|2021-07-07 14:14:10|2949|2943|2950|2944|2950|2944|2949|2943|3
1625667260000|2021-07-07 14:14:20|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949|2943|5
1625667270000|2021-07-07 14:14:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625667280000|2021-07-07 14:14:40|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|4
1625667290000|2021-07-07 14:14:50|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1625667300000|2021-07-07 14:15:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625667320000|2021-07-07 14:15:20|2949.3|2943.3|2949.8|2943.8|2950|2944|2949.3|2943.3|4
1625667330000|2021-07-07 14:15:30|2950|2944|2951.5|2945.5|2951.5|2945.5|2950|2944|6
1625667340000|2021-07-07 14:15:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625667350000|2021-07-07 14:15:50|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|3
1625667360000|2021-07-07 14:16:00|2952.3|2946.3|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|5
1625667370000|2021-07-07 14:16:10|2951.5|2945.5|2953.3|2947.3|2953.3|2947.3|2951.5|2945.5|3
1625667380000|2021-07-07 14:16:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1625667390000|2021-07-07 14:16:30|2953.6|2947.6|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|3
1625667400000|2021-07-07 14:16:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625667410000|2021-07-07 14:16:50|2953.6|2947.6|2954|2948|2954|2948|2953.6|2947.6|2
1625667420000|2021-07-07 14:17:00|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.6|2947.6|3
1625667430000|2021-07-07 14:17:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1625667440000|2021-07-07 14:17:20|2953.9|2947.9|2954|2948|2954|2948|2953.6|2947.6|4
1625667450000|2021-07-07 14:17:30|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|3
1625667460000|2021-07-07 14:17:40|2954.3|2948.3|2956|2950|2956|2950|2954.3|2948.3|3
1625667470000|2021-07-07 14:17:50|2956.3|2950.3|2956|2950|2956.8|2950.8|2956|2950|5
1625667480000|2021-07-07 14:18:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.9|2949.9|6
1625667490000|2021-07-07 14:18:10|2955.9|2949.9|2955.3|2949.3|2955.9|2949.9|2954.5|2948.5|7
1625667500000|2021-07-07 14:18:20|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|4
1625667510000|2021-07-07 14:18:30|2955.9|2949.9|2955.6|2949.6|2955.9|2949.9|2955.6|2949.6|2
1625667520000|2021-07-07 14:18:40|2955.4|2949.4|2954|2948|2955.4|2949.4|2953.8|2947.8|7
1625667530000|2021-07-07 14:18:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625667540000|2021-07-07 14:19:00|2954.1|2948.1|2953.8|2947.8|2954.1|2948.1|2953.6|2947.6|4
1625667560000|2021-07-07 14:19:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625667570000|2021-07-07 14:19:30|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|5
1625667580000|2021-07-07 14:19:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625667590000|2021-07-07 14:19:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625667600000|2021-07-07 14:20:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625667610000|2021-07-07 14:20:10|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|4
1625667620000|2021-07-07 14:20:20|2950.5|2944.5|2948.5|2942.5|2950.5|2944.5|2948.5|2942.5|7
1625667630000|2021-07-07 14:20:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1625667640000|2021-07-07 14:20:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625667650000|2021-07-07 14:20:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625667660000|2021-07-07 14:21:00|2948|2942|2948.3|2942.3|2949.1|2943.1|2948|2942|7
1625667670000|2021-07-07 14:21:10|2948.6|2942.6|2952.5|2946.5|2952.5|2946.5|2948.6|2942.6|11
1625667680000|2021-07-07 14:21:20|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|3
1625667690000|2021-07-07 14:21:30|2951.5|2945.5|2951.1|2945.1|2951.8|2945.8|2951.1|2945.1|7
1625667700000|2021-07-07 14:21:40|2950.9|2944.9|2951.5|2945.5|2951.6|2945.6|2950.9|2944.9|5
1625667710000|2021-07-07 14:21:50|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|16
1625667720000|2021-07-07 14:22:00|2951.8|2945.8|2950.8|2944.8|2952|2946|2950.3|2944.3|14
1625667730000|2021-07-07 14:22:10|2951.4|2945.4|2950.3|2944.3|2951.5|2945.5|2950|2944|13
1625667740000|2021-07-07 14:22:20|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625667750000|2021-07-07 14:22:30|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.5|2943.5|9
1625667760000|2021-07-07 14:22:40|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|5
1625667770000|2021-07-07 14:22:50|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1625667780000|2021-07-07 14:23:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625667790000|2021-07-07 14:23:10|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948.6|2942.6|2
1625667800000|2021-07-07 14:23:20|2949|2943|2948.9|2942.9|2949.5|2943.5|2948.6|2942.6|9
1625667810000|2021-07-07 14:23:30|2949|2943|2950|2944|2950|2944|2949|2943|6
1625667820000|2021-07-07 14:23:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625667830000|2021-07-07 14:23:50|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|4
1625667840000|2021-07-07 14:24:00|2951.3|2945.3|2950.3|2944.3|2951.4|2945.4|2950.3|2944.3|5
1625667850000|2021-07-07 14:24:10|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1625667860000|2021-07-07 14:24:20|2951.4|2945.4|2951.9|2945.9|2951.9|2945.9|2951|2945|6
1625667870000|2021-07-07 14:24:30|2951.8|2945.8|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|3
1625667880000|2021-07-07 14:24:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625667890000|2021-07-07 14:24:50|2951.4|2945.4|2950|2944|2951.4|2945.4|2950|2944|3
1625667900000|2021-07-07 14:25:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625667910000|2021-07-07 14:25:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625667920000|2021-07-07 14:25:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625667930000|2021-07-07 14:25:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625667940000|2021-07-07 14:25:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1625667950000|2021-07-07 14:25:50|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|5
1625667960000|2021-07-07 14:26:00|2947.9|2941.9|2947|2941|2947.9|2941.9|2947|2941|4
1625667970000|2021-07-07 14:26:10|2947.3|2941.3|2947.5|2941.5|2948|2942|2947.3|2941.3|8
1625667990000|2021-07-07 14:26:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2946.4|2940.4|6
1625668000000|2021-07-07 14:26:40|2947.3|2941.3|2947.4|2941.4|2947.5|2941.5|2947.3|2941.3|3
1625668010000|2021-07-07 14:26:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625668020000|2021-07-07 14:27:00|2949.3|2943.3|2950|2944|2950|2944|2949.1|2943.1|5
1625668040000|2021-07-07 14:27:20|2949.8|2943.8|2950.4|2944.4|2950.4|2944.4|2949.8|2943.8|3
1625668050000|2021-07-07 14:27:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625668060000|2021-07-07 14:27:40|2950|2944|2950.5|2944.5|2951|2945|2950|2944|11
1625668070000|2021-07-07 14:27:50|2950|2944|2950|2944|2950.5|2944.5|2949.8|2943.8|5
1625668080000|2021-07-07 14:28:00|2949.8|2943.8|2947.3|2941.3|2949.8|2943.8|2947.3|2941.3|9
1625668100000|2021-07-07 14:28:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625668110000|2021-07-07 14:28:30|2946.8|2940.8|2945|2939|2946.8|2940.8|2945|2939|8
1625668120000|2021-07-07 14:28:40|2944.8|2938.8|2945|2939|2945.5|2939.5|2944.6|2938.6|11
1625668130000|2021-07-07 14:28:50|2944.5|2938.5|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|8
1625668140000|2021-07-07 14:29:00|2945.5|2939.5|2944.5|2938.5|2945.6|2939.6|2944.5|2938.5|5
1625668150000|2021-07-07 14:29:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1625668160000|2021-07-07 14:29:20|2943.8|2937.8|2944.5|2938.5|2944.8|2938.8|2943.8|2937.8|6
1625668170000|2021-07-07 14:29:30|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625668180000|2021-07-07 14:29:40|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|4
1625668190000|2021-07-07 14:29:50|2944|2938|2943.5|2937.5|2944.3|2938.3|2943.3|2937.3|7
1625668200000|2021-07-07 14:30:00|2943.3|2937.3|2944.6|2938.6|2944.6|2938.6|2943.3|2937.3|7
1625668210000|2021-07-07 14:30:10|2944|2938|2943.9|2937.9|2944|2938|2943.1|2937.1|7
1625668220000|2021-07-07 14:30:20|2943.6|2937.6|2943.5|2937.5|2943.6|2937.6|2943.5|2937.5|2
1625668230000|2021-07-07 14:30:30|2943.8|2937.8|2945.8|2939.8|2946|2940|2943.8|2937.8|9
1625668240000|2021-07-07 14:30:40|2946|2940|2945.8|2939.8|2946.8|2940.8|2945.5|2939.5|9
1625668250000|2021-07-07 14:30:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1625668260000|2021-07-07 14:31:00|2946.5|2940.5|2947.8|2941.8|2947.8|2941.8|2946.5|2940.5|7
1625668270000|2021-07-07 14:31:10|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|3
1625668280000|2021-07-07 14:31:20|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|4
1625668290000|2021-07-07 14:31:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947|2941|4
1625668300000|2021-07-07 14:31:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625668310000|2021-07-07 14:31:50|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|3
1625668320000|2021-07-07 14:32:00|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|5
1625668330000|2021-07-07 14:32:10|2945.5|2939.5|2943.8|2937.8|2945.5|2939.5|2943.8|2937.8|7
1625668340000|2021-07-07 14:32:20|2944.6|2938.6|2945.3|2939.3|2945.3|2939.3|2944.6|2938.6|4
1625668350000|2021-07-07 14:32:30|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1625668360000|2021-07-07 14:32:40|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|5
1625668370000|2021-07-07 14:32:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1625668380000|2021-07-07 14:33:00|2944.8|2938.8|2944|2938|2944.8|2938.8|2943.8|2937.8|6
1625668390000|2021-07-07 14:33:10|2944.3|2938.3|2944.8|2938.8|2945.5|2939.5|2944.3|2938.3|8
1625668400000|2021-07-07 14:33:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625668410000|2021-07-07 14:33:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625668420000|2021-07-07 14:33:40|2944.6|2938.6|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|5
1625668430000|2021-07-07 14:33:50|2945.1|2939.1|2944.8|2938.8|2945.1|2939.1|2944.5|2938.5|4
1625668450000|2021-07-07 14:34:10|2945|2939|2945.3|2939.3|2945.8|2939.8|2945|2939|4
1625668460000|2021-07-07 14:34:20|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|8
1625668470000|2021-07-07 14:34:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625668480000|2021-07-07 14:34:40|2945.1|2939.1|2944|2938|2945.1|2939.1|2943.8|2937.8|6
1625668490000|2021-07-07 14:34:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625668500000|2021-07-07 14:35:00|2943.4|2937.4|2943.5|2937.5|2944|2938|2943.3|2937.3|9
1625668510000|2021-07-07 14:35:10|2942|2936|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|5
1625668520000|2021-07-07 14:35:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.5|2935.5|4
1625668530000|2021-07-07 14:35:30|2941.5|2935.5|2942|2936|2942|2936|2940.8|2934.8|7
1625668540000|2021-07-07 14:35:40|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|3
1625668550000|2021-07-07 14:35:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|7
1625668560000|2021-07-07 14:36:00|2942|2936|2941.8|2935.8|2942|2936|2941.5|2935.5|5
1625668570000|2021-07-07 14:36:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625668580000|2021-07-07 14:36:20|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.5|2935.5|9
1625668590000|2021-07-07 14:36:30|2943.5|2937.5|2942.3|2936.3|2943.8|2937.8|2942|2936|8
1625668600000|2021-07-07 14:36:40|2942|2936|2943|2937|2943.3|2937.3|2942|2936|5
1625668610000|2021-07-07 14:36:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1625668630000|2021-07-07 14:37:10|2943.3|2937.3|2945.5|2939.5|2945.5|2939.5|2943.3|2937.3|5
1625668640000|2021-07-07 14:37:20|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.3|2939.3|7
1625668650000|2021-07-07 14:37:30|2946|2940|2944.5|2938.5|2946|2940|2944.5|2938.5|9
1625668660000|2021-07-07 14:37:40|2945|2939|2944.5|2938.5|2945|2939|2944.3|2938.3|5
1625668670000|2021-07-07 14:37:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.5|2937.5|7
1625668680000|2021-07-07 14:38:00|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|4
1625668690000|2021-07-07 14:38:10|2943|2937|2942.8|2936.8|2943.5|2937.5|2942.3|2936.3|8
1625668700000|2021-07-07 14:38:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|9
1625668710000|2021-07-07 14:38:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1625668730000|2021-07-07 14:38:50|2942|2936|2943.5|2937.5|2943.5|2937.5|2942|2936|5
1625668740000|2021-07-07 14:39:00|2943.3|2937.3|2941.8|2935.8|2943.3|2937.3|2941.8|2935.8|9
1625668750000|2021-07-07 14:39:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625668760000|2021-07-07 14:39:20|2942|2936|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1625668770000|2021-07-07 14:39:30|2941.6|2935.6|2941.8|2935.8|2942|2936|2941.6|2935.6|3
1625668780000|2021-07-07 14:39:40|2942|2936|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|3
1625668790000|2021-07-07 14:39:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625668800000|2021-07-07 14:40:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1625668810000|2021-07-07 14:40:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625668830000|2021-07-07 14:40:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625668840000|2021-07-07 14:40:40|2944.6|2938.6|2945|2939|2945.1|2939.1|2944.3|2938.3|9
1625668850000|2021-07-07 14:40:50|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625668860000|2021-07-07 14:41:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625668870000|2021-07-07 14:41:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625668890000|2021-07-07 14:41:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1625668900000|2021-07-07 14:41:40|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1625668910000|2021-07-07 14:41:50|2947.3|2941.3|2946.6|2940.6|2947.3|2941.3|2946.5|2940.5|5
1625668920000|2021-07-07 14:42:00|2946.5|2940.5|2944.8|2938.8|2946.5|2940.5|2944.6|2938.6|7
1625668930000|2021-07-07 14:42:10|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|5
1625668940000|2021-07-07 14:42:20|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|3
1625668950000|2021-07-07 14:42:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625668960000|2021-07-07 14:42:40|2945.9|2939.9|2946.8|2940.8|2947|2941|2945.9|2939.9|6
1625668970000|2021-07-07 14:42:50|2947|2941|2947.8|2941.8|2948|2942|2947|2941|5
1625668980000|2021-07-07 14:43:00|2947.5|2941.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|3
1625668990000|2021-07-07 14:43:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625669000000|2021-07-07 14:43:20|2946|2940|2947|2941|2947|2941|2946|2940|4
1625669020000|2021-07-07 14:43:40|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|4
1625669030000|2021-07-07 14:43:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947|2941|5
1625669040000|2021-07-07 14:44:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625669050000|2021-07-07 14:44:10|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625669060000|2021-07-07 14:44:20|2947.5|2941.5|2947.4|2941.4|2947.5|2941.5|2947.3|2941.3|3
1625669070000|2021-07-07 14:44:30|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.4|2941.4|4
1625669080000|2021-07-07 14:44:40|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|3
1625669090000|2021-07-07 14:44:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625669100000|2021-07-07 14:45:00|2947.5|2941.5|2948|2942|2948.5|2942.5|2946.8|2940.8|11
1625669110000|2021-07-07 14:45:10|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|6
1625669120000|2021-07-07 14:45:20|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|8
1625669130000|2021-07-07 14:45:30|2948.5|2942.5|2949.5|2943.5|2949.5|2943.5|2948.3|2942.3|6
1625669140000|2021-07-07 14:45:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625669160000|2021-07-07 14:46:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625669170000|2021-07-07 14:46:10|2949.8|2943.8|2951.4|2945.4|2951.4|2945.4|2949.8|2943.8|2
1625669180000|2021-07-07 14:46:20|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1625669190000|2021-07-07 14:46:30|2951.6|2945.6|2952.1|2946.1|2952.1|2946.1|2951.5|2945.5|3
1625669200000|2021-07-07 14:46:40|2952.4|2946.4|2952.6|2946.6|2952.6|2946.6|2952.4|2946.4|2
1625669210000|2021-07-07 14:46:50|2952.4|2946.4|2951.9|2945.9|2952.4|2946.4|2951.9|2945.9|2
1625669220000|2021-07-07 14:47:00|2952.4|2946.4|2951.8|2945.8|2952.4|2946.4|2951.5|2945.5|7
1625669230000|2021-07-07 14:47:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1625669240000|2021-07-07 14:47:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625669250000|2021-07-07 14:47:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625669260000|2021-07-07 14:47:40|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|4
1625669270000|2021-07-07 14:47:50|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|4
1625669280000|2021-07-07 14:48:00|2951.5|2945.5|2950.8|2944.8|2951.6|2945.6|2950.8|2944.8|6
1625669290000|2021-07-07 14:48:10|2951|2945|2951.1|2945.1|2951.1|2945.1|2951|2945|2
1625669300000|2021-07-07 14:48:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625669320000|2021-07-07 14:48:40|2951.5|2945.5|2953.5|2947.5|2953.5|2947.5|2951.5|2945.5|10
1625669330000|2021-07-07 14:48:50|2953.3|2947.3|2951.9|2945.9|2953.5|2947.5|2951.8|2945.8|8
1625669340000|2021-07-07 14:49:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2950.3|2944.3|11
1625669350000|2021-07-07 14:49:10|2951.5|2945.5|2955|2949|2955|2949|2951.5|2945.5|17
1625669360000|2021-07-07 14:49:20|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.3|2947.3|11
1625669370000|2021-07-07 14:49:30|2955.5|2949.5|2956.3|2950.3|2957|2951|2955.5|2949.5|14
1625669380000|2021-07-07 14:49:40|2956.5|2950.5|2956.8|2950.8|2958|2952|2956.4|2950.4|12
1625669390000|2021-07-07 14:49:50|2956.5|2950.5|2956.5|2950.5|2957|2951|2955.5|2949.5|14
1625669400000|2021-07-07 14:50:00|2956.3|2950.3|2955.5|2949.5|2956.5|2950.5|2954|2948|17
1625669410000|2021-07-07 14:50:10|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|6
1625669420000|2021-07-07 14:50:20|2955.3|2949.3|2955.8|2949.8|2956|2950|2954.8|2948.8|9
1625669430000|2021-07-07 14:50:30|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|6
1625669440000|2021-07-07 14:50:40|2956.1|2950.1|2955|2949|2956.1|2950.1|2955|2949|9
1625669450000|2021-07-07 14:50:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625669460000|2021-07-07 14:51:00|2955.5|2949.5|2956.3|2950.3|2956.8|2950.8|2955.5|2949.5|8
1625669470000|2021-07-07 14:51:10|2956.5|2950.5|2957.3|2951.3|2957.5|2951.5|2956.3|2950.3|6
1625669480000|2021-07-07 14:51:20|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1625669500000|2021-07-07 14:51:40|2957.1|2951.1|2958|2952|2958|2952|2957.1|2951.1|5
1625669510000|2021-07-07 14:51:50|2958.1|2952.1|2958.8|2952.8|2958.8|2952.8|2958|2952|4
1625669520000|2021-07-07 14:52:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1625669530000|2021-07-07 14:52:10|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|5
1625669540000|2021-07-07 14:52:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625669550000|2021-07-07 14:52:30|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959|2953|5
1625669560000|2021-07-07 14:52:40|2959.8|2953.8|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|5
1625669570000|2021-07-07 14:52:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1625669580000|2021-07-07 14:53:00|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|3
1625669590000|2021-07-07 14:53:10|2959.1|2953.1|2958.5|2952.5|2959.1|2953.1|2958.5|2952.5|3
1625669600000|2021-07-07 14:53:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625669610000|2021-07-07 14:53:30|2958.5|2952.5|2960.5|2954.5|2960.5|2954.5|2958.5|2952.5|7
1625669620000|2021-07-07 14:53:40|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|4
1625669630000|2021-07-07 14:53:50|2962|2956|2963.3|2957.3|2963.3|2957.3|2962|2956|11
1625669640000|2021-07-07 14:54:00|2963|2957|2961.5|2955.5|2963|2957|2961.3|2955.3|6
1625669650000|2021-07-07 14:54:10|2961.3|2955.3|2960.5|2954.5|2961.5|2955.5|2960.3|2954.3|7
1625669660000|2021-07-07 14:54:20|2961.3|2955.3|2960.9|2954.9|2961.4|2955.4|2960.9|2954.9|4
1625669670000|2021-07-07 14:54:30|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625669680000|2021-07-07 14:54:40|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625669700000|2021-07-07 14:55:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625669710000|2021-07-07 14:55:10|2961.4|2955.4|2962.3|2956.3|2962.8|2956.8|2961.4|2955.4|9
1625669720000|2021-07-07 14:55:20|2962.5|2956.5|2963.5|2957.5|2963.6|2957.6|2962.3|2956.3|17
1625669730000|2021-07-07 14:55:30|2963.3|2957.3|2963.1|2957.1|2963.4|2957.4|2963.1|2957.1|3
1625669740000|2021-07-07 14:55:40|2962.9|2956.9|2963.1|2957.1|2963.4|2957.4|2962.8|2956.8|6
1625669750000|2021-07-07 14:55:50|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.1|2957.1|3
1625669760000|2021-07-07 14:56:00|2963.1|2957.1|2961.4|2955.4|2963.1|2957.1|2961.4|2955.4|7
1625669770000|2021-07-07 14:56:10|2961.1|2955.1|2961.5|2955.5|2962.1|2956.1|2961.1|2955.1|8
1625669780000|2021-07-07 14:56:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625669790000|2021-07-07 14:56:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625669800000|2021-07-07 14:56:40|2962.3|2956.3|2962.5|2956.5|2962.6|2956.6|2961.8|2955.8|7
1625669810000|2021-07-07 14:56:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625669820000|2021-07-07 14:57:00|2962.8|2956.8|2961.8|2955.8|2963|2957|2961.8|2955.8|10
1625669830000|2021-07-07 14:57:10|2961.9|2955.9|2961.3|2955.3|2962.1|2956.1|2961|2955|12
1625669840000|2021-07-07 14:57:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625669850000|2021-07-07 14:57:30|2961.1|2955.1|2959.8|2953.8|2961.3|2955.3|2959.5|2953.5|9
1625669860000|2021-07-07 14:57:40|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|7
1625669870000|2021-07-07 14:57:50|2959.5|2953.5|2959.9|2953.9|2960.1|2954.1|2959.5|2953.5|7
1625669880000|2021-07-07 14:58:00|2959.8|2953.8|2959.6|2953.6|2959.8|2953.8|2959.5|2953.5|7
1625669890000|2021-07-07 14:58:10|2959.5|2953.5|2959.1|2953.1|2959.8|2953.8|2959.1|2953.1|5
1625669900000|2021-07-07 14:58:20|2959.3|2953.3|2959.1|2953.1|2959.4|2953.4|2958.8|2952.8|7
1625669910000|2021-07-07 14:58:30|2959|2953|2958.6|2952.6|2959|2953|2958.5|2952.5|4
1625669920000|2021-07-07 14:58:40|2959|2953|2959.3|2953.3|2959.6|2953.6|2959|2953|8
1625669930000|2021-07-07 14:58:50|2959|2953|2959|2953|2959.3|2953.3|2958.5|2952.5|6
1625669940000|2021-07-07 14:59:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|7
1625669950000|2021-07-07 14:59:10|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|7
1625669960000|2021-07-07 14:59:20|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.8|2952.8|7
1625669970000|2021-07-07 14:59:30|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1625669980000|2021-07-07 14:59:40|2959.5|2953.5|2960|2954|2960.3|2954.3|2959.3|2953.3|11
1625669990000|2021-07-07 14:59:50|2959.8|2953.8|2960|2954|2960.5|2954.5|2959.8|2953.8|10
1625670000000|2021-07-07 15:00:00|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2958|2952|5
1625670010000|2021-07-07 15:00:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625670020000|2021-07-07 15:00:20|2958.8|2952.8|2960.1|2954.1|2960.1|2954.1|2958.8|2952.8|5
1625670030000|2021-07-07 15:00:30|2960.4|2954.4|2960.8|2954.8|2960.8|2954.8|2960.4|2954.4|3
1625670050000|2021-07-07 15:00:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1625670060000|2021-07-07 15:01:00|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2961.1|2955.1|2
1625670070000|2021-07-07 15:01:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625670080000|2021-07-07 15:01:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625670090000|2021-07-07 15:01:30|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|3
1625670100000|2021-07-07 15:01:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625670110000|2021-07-07 15:01:50|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1625670120000|2021-07-07 15:02:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625670130000|2021-07-07 15:02:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625670140000|2021-07-07 15:02:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625670150000|2021-07-07 15:02:30|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625670160000|2021-07-07 15:02:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625670170000|2021-07-07 15:02:50|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.5|2954.5|3
1625670180000|2021-07-07 15:03:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1625670190000|2021-07-07 15:03:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625670200000|2021-07-07 15:03:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1625670210000|2021-07-07 15:03:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625670220000|2021-07-07 15:03:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|4
1625670240000|2021-07-07 15:04:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1625670250000|2021-07-07 15:04:10|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625670260000|2021-07-07 15:04:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1625670270000|2021-07-07 15:04:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|8
1625670280000|2021-07-07 15:04:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|4
1625670290000|2021-07-07 15:04:50|2961|2955|2961|2955|2961.5|2955.5|2961|2955|5
1625670300000|2021-07-07 15:05:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625670310000|2021-07-07 15:05:10|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|3
1625670330000|2021-07-07 15:05:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625670340000|2021-07-07 15:05:40|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625670350000|2021-07-07 15:05:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625670360000|2021-07-07 15:06:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625670370000|2021-07-07 15:06:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1625670380000|2021-07-07 15:06:20|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2960.9|2954.9|4
1625670390000|2021-07-07 15:06:30|2961.1|2955.1|2960.4|2954.4|2961.1|2955.1|2960.3|2954.3|5
1625670400000|2021-07-07 15:06:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1625670420000|2021-07-07 15:07:00|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1625670430000|2021-07-07 15:07:10|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|4
1625670440000|2021-07-07 15:07:20|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|9
1625670450000|2021-07-07 15:07:30|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|5
1625670460000|2021-07-07 15:07:40|2958|2952|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1625670480000|2021-07-07 15:08:00|2958|2952|2958.9|2952.9|2958.9|2952.9|2958|2952|7
1625670490000|2021-07-07 15:08:10|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|4
1625670500000|2021-07-07 15:08:20|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625670510000|2021-07-07 15:08:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1625670520000|2021-07-07 15:08:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625670530000|2021-07-07 15:08:50|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1625670540000|2021-07-07 15:09:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1625670550000|2021-07-07 15:09:10|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|4
1625670560000|2021-07-07 15:09:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1625670580000|2021-07-07 15:09:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625670600000|2021-07-07 15:10:00|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1625670620000|2021-07-07 15:10:20|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1625670630000|2021-07-07 15:10:30|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|4
1625670640000|2021-07-07 15:10:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1625670670000|2021-07-07 15:11:10|2958.8|2952.8|2959.4|2953.4|2959.5|2953.5|2958.8|2952.8|6
1625670680000|2021-07-07 15:11:20|2959.8|2953.8|2960.9|2954.9|2960.9|2954.9|2959.8|2953.8|7
1625670700000|2021-07-07 15:11:40|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1625670710000|2021-07-07 15:11:50|2960.9|2954.9|2960.6|2954.6|2960.9|2954.9|2960.3|2954.3|8
1625670720000|2021-07-07 15:12:00|2960.3|2954.3|2960.6|2954.6|2960.6|2954.6|2960.3|2954.3|4
1625670730000|2021-07-07 15:12:10|2960.1|2954.1|2960.4|2954.4|2960.6|2954.6|2960|2954|7
1625670740000|2021-07-07 15:12:20|2960.6|2954.6|2960.5|2954.5|2960.9|2954.9|2960.5|2954.5|4
1625670750000|2021-07-07 15:12:30|2960.8|2954.8|2960.9|2954.9|2960.9|2954.9|2960.8|2954.8|2
1625670770000|2021-07-07 15:12:50|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625670780000|2021-07-07 15:13:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625670800000|2021-07-07 15:13:20|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1625670810000|2021-07-07 15:13:30|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|4
1625670820000|2021-07-07 15:13:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1625670830000|2021-07-07 15:13:50|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|2
1625670850000|2021-07-07 15:14:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1625670870000|2021-07-07 15:14:30|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|3
1625670880000|2021-07-07 15:14:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625670900000|2021-07-07 15:15:00|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1625670910000|2021-07-07 15:15:10|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1625670920000|2021-07-07 15:15:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1625670950000|2021-07-07 15:15:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625670990000|2021-07-07 15:16:30|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|3
1625671000000|2021-07-07 15:16:40|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1625671040000|2021-07-07 15:17:20|2958|2952|2959|2953|2959|2953|2958|2952|4
1625671100000|2021-07-07 15:18:20|2959.3|2953.3|2960.3|2954.3|2960.4|2954.4|2959.3|2953.3|5
1625671110000|2021-07-07 15:18:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625671120000|2021-07-07 15:18:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625671140000|2021-07-07 15:19:00|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625671150000|2021-07-07 15:19:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625671160000|2021-07-07 15:19:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625671170000|2021-07-07 15:19:30|2960.1|2954.1|2959.9|2953.9|2960.1|2954.1|2959.9|2953.9|2
1625671180000|2021-07-07 15:19:40|2959.8|2953.8|2959.9|2953.9|2959.9|2953.9|2959.8|2953.8|2
1625671210000|2021-07-07 15:20:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625671220000|2021-07-07 15:20:20|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1625671240000|2021-07-07 15:20:40|2958.8|2952.8|2960|2954|2960|2954|2958.8|2952.8|4
1625671250000|2021-07-07 15:20:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625671340000|2021-07-07 15:22:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625671350000|2021-07-07 15:22:30|2959.3|2953.3|2959.6|2953.6|2959.6|2953.6|2959|2953|10
1625671370000|2021-07-07 15:22:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1625671400000|2021-07-07 15:23:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625671440000|2021-07-07 15:24:00|2960|2954|2959.6|2953.6|2960|2954|2959.6|2953.6|5
1625671470000|2021-07-07 15:24:30|2959.5|2953.5|2959.6|2953.6|2959.6|2953.6|2959.5|2953.5|2
1625671480000|2021-07-07 15:24:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1625671510000|2021-07-07 15:25:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625671530000|2021-07-07 15:25:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625671540000|2021-07-07 15:25:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1625671570000|2021-07-07 15:26:10|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1625671590000|2021-07-07 15:26:30|2961.3|2955.3|2961.6|2955.6|2961.6|2955.6|2961.3|2955.3|3
1625671620000|2021-07-07 15:27:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625671640000|2021-07-07 15:27:20|2960.9|2954.9|2961|2955|2961.3|2955.3|2960.9|2954.9|3
1625671660000|2021-07-07 15:27:40|2960.8|2954.8|2960.4|2954.4|2960.8|2954.8|2960.4|2954.4|2
1625671670000|2021-07-07 15:27:50|2960.3|2954.3|2959.9|2953.9|2960.3|2954.3|2959.9|2953.9|3
1625671680000|2021-07-07 15:28:00|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625671690000|2021-07-07 15:28:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1625671700000|2021-07-07 15:28:20|2959.5|2953.5|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|4
1625671710000|2021-07-07 15:28:30|2959.4|2953.4|2959.3|2953.3|2959.5|2953.5|2959.1|2953.1|4
1625671720000|2021-07-07 15:28:40|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1625671780000|2021-07-07 15:29:40|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1625671790000|2021-07-07 15:29:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625671850000|2021-07-07 15:30:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625671860000|2021-07-07 15:31:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1625671870000|2021-07-07 15:31:10|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|3
1625671880000|2021-07-07 15:31:20|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|4
1625671890000|2021-07-07 15:31:30|2958.6|2952.6|2958.9|2952.9|2958.9|2952.9|2958.6|2952.6|2
1625671900000|2021-07-07 15:31:40|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1625671930000|2021-07-07 15:32:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625671970000|2021-07-07 15:32:50|2959.8|2953.8|2960.3|2954.3|2960.5|2954.5|2959.8|2953.8|5
1625671980000|2021-07-07 15:33:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625671990000|2021-07-07 15:33:10|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.5|2954.5|5
1625672010000|2021-07-07 15:33:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625672030000|2021-07-07 15:33:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1625672040000|2021-07-07 15:34:00|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|3
1625672120000|2021-07-07 15:35:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625672130000|2021-07-07 15:35:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625672140000|2021-07-07 15:35:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1625672160000|2021-07-07 15:36:00|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|3
1625672170000|2021-07-07 15:36:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625672180000|2021-07-07 15:36:20|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625672190000|2021-07-07 15:36:30|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625672200000|2021-07-07 15:36:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625672210000|2021-07-07 15:36:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1625672220000|2021-07-07 15:37:00|2961.3|2955.3|2961.4|2955.4|2961.5|2955.5|2961.3|2955.3|4
1625672280000|2021-07-07 15:38:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625672300000|2021-07-07 15:38:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625672310000|2021-07-07 15:38:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625672330000|2021-07-07 15:38:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625672340000|2021-07-07 15:39:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625672350000|2021-07-07 15:39:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1625672380000|2021-07-07 15:39:40|2961.6|2955.6|2961.5|2955.5|2961.6|2955.6|2961.5|2955.5|2
1625672400000|2021-07-07 15:40:00|2961.3|2955.3|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|2
1625672430000|2021-07-07 15:40:30|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1625672440000|2021-07-07 15:40:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1625672510000|2021-07-07 15:41:50|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|4
1625672520000|2021-07-07 15:42:00|2963.5|2957.5|2963.8|2957.8|2964|2958|2963.5|2957.5|5
1625672560000|2021-07-07 15:42:40|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1625672570000|2021-07-07 15:42:50|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1625672580000|2021-07-07 15:43:00|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|2962.9|2956.9|1
1625672590000|2021-07-07 15:43:10|2963.1|2957.1|2963.6|2957.6|2963.6|2957.6|2963.1|2957.1|4
1625672600000|2021-07-07 15:43:20|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1625672620000|2021-07-07 15:43:40|2963.3|2957.3|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|2
1625672640000|2021-07-07 15:44:00|2962.8|2956.8|2962.4|2956.4|2962.8|2956.8|2962.4|2956.4|2
1625672660000|2021-07-07 15:44:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1625672690000|2021-07-07 15:44:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1625672720000|2021-07-07 15:45:20|2962.8|2956.8|2962.6|2956.6|2962.8|2956.8|2962.5|2956.5|3
1625672730000|2021-07-07 15:45:30|2963|2957|2963|2957|2963.1|2957.1|2963|2957|3
1625672740000|2021-07-07 15:45:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625672770000|2021-07-07 15:46:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625672810000|2021-07-07 15:46:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1625672820000|2021-07-07 15:47:00|2962|2956|2961.5|2955.5|2962|2956|2961.3|2955.3|5
1625672830000|2021-07-07 15:47:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1625672900000|2021-07-07 15:48:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625672910000|2021-07-07 15:48:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960|2954|4
1625672940000|2021-07-07 15:49:00|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1625672960000|2021-07-07 15:49:20|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|4
1625672980000|2021-07-07 15:49:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625672990000|2021-07-07 15:49:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1625673000000|2021-07-07 15:50:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625673020000|2021-07-07 15:50:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625673060000|2021-07-07 15:51:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625673100000|2021-07-07 15:51:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625673120000|2021-07-07 15:52:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625673140000|2021-07-07 15:52:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1625673150000|2021-07-07 15:52:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625673200000|2021-07-07 15:53:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1625673260000|2021-07-07 15:54:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625673270000|2021-07-07 15:54:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625673330000|2021-07-07 15:55:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1625673350000|2021-07-07 15:55:50|2959.9|2953.9|2959.5|2953.5|2959.9|2953.9|2959.5|2953.5|2
1625673360000|2021-07-07 15:56:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625673540000|2021-07-07 15:59:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625673650000|2021-07-07 16:00:50|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1625673700000|2021-07-07 16:01:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1625673760000|2021-07-07 16:02:40|2960.1|2954.1|2959.6|2953.6|2960.1|2954.1|2959.6|2953.6|2
1625673780000|2021-07-07 16:03:00|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1625673820000|2021-07-07 16:03:40|2959.9|2953.9|2960|2954|2960|2954|2959.8|2953.8|3
1625673880000|2021-07-07 16:04:40|2959.9|2953.9|2959.8|2953.8|2959.9|2953.9|2959.8|2953.8|2
1625673900000|2021-07-07 16:05:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625673950000|2021-07-07 16:05:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625673980000|2021-07-07 16:06:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1625674010000|2021-07-07 16:06:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1625674030000|2021-07-07 16:07:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1625674060000|2021-07-07 16:07:40|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959|2953|4
1625674120000|2021-07-07 16:08:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625674150000|2021-07-07 16:09:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625674160000|2021-07-07 16:09:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625674170000|2021-07-07 16:09:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1625674180000|2021-07-07 16:09:40|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.5|2953.5|6
1625674190000|2021-07-07 16:09:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625674200000|2021-07-07 16:10:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1625674220000|2021-07-07 16:10:20|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1625674270000|2021-07-07 16:11:10|2959.9|2953.9|2960|2954|2960|2954|2959.9|2953.9|2
1625674280000|2021-07-07 16:11:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625674310000|2021-07-07 16:11:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|6
1625674320000|2021-07-07 16:12:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1625674330000|2021-07-07 16:12:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625674350000|2021-07-07 16:12:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|3
1625674360000|2021-07-07 16:12:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625674390000|2021-07-07 16:13:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1625674410000|2021-07-07 16:13:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625674430000|2021-07-07 16:13:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625674440000|2021-07-07 16:14:00|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1625674450000|2021-07-07 16:14:10|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|5
1625674470000|2021-07-07 16:14:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625674480000|2021-07-07 16:14:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625674490000|2021-07-07 16:14:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1625674500000|2021-07-07 16:15:00|2959.4|2953.4|2960|2954|2960|2954|2959.4|2953.4|2
1625674510000|2021-07-07 16:15:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1625674530000|2021-07-07 16:15:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1625674560000|2021-07-07 16:16:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625674570000|2021-07-07 16:16:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625674580000|2021-07-07 16:16:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625674600000|2021-07-07 16:16:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625674620000|2021-07-07 16:17:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625674710000|2021-07-07 16:18:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625674760000|2021-07-07 16:19:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1625674780000|2021-07-07 16:19:40|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1625674800000|2021-07-07 16:20:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1625674850000|2021-07-07 16:20:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625674860000|2021-07-07 16:21:00|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1625674870000|2021-07-07 16:21:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625674890000|2021-07-07 16:21:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625674920000|2021-07-07 16:22:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625674940000|2021-07-07 16:22:20|2960|2954|2959.3|2953.3|2960|2954|2959.3|2953.3|3
1625674960000|2021-07-07 16:22:40|2959.1|2953.1|2959.3|2953.3|2959.3|2953.3|2959.1|2953.1|2
1625675030000|2021-07-07 16:23:50|2959|2953|2959|2953|2959|2953|2959|2953|1
1625675080000|2021-07-07 16:24:40|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625675120000|2021-07-07 16:25:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1625675180000|2021-07-07 16:26:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625675230000|2021-07-07 16:27:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625675260000|2021-07-07 16:27:40|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625675310000|2021-07-07 16:28:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1625675600000|2021-07-07 16:33:20|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1625675630000|2021-07-07 16:33:50|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|2
1625675680000|2021-07-07 16:34:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625675740000|2021-07-07 16:35:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625675870000|2021-07-07 16:37:50|2958.9|2952.9|2959|2953|2959|2953|2958.9|2952.9|2
1625676000000|2021-07-07 16:40:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625676070000|2021-07-07 16:41:10|2960.1|2954.1|2960|2954|2960.1|2954.1|2960|2954|2
1625676080000|2021-07-07 16:41:20|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625676100000|2021-07-07 16:41:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1625676110000|2021-07-07 16:41:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625676170000|2021-07-07 16:42:50|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1625676200000|2021-07-07 16:43:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1625676260000|2021-07-07 16:44:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625676290000|2021-07-07 16:44:50|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625676300000|2021-07-07 16:45:00|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1625676310000|2021-07-07 16:45:10|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625676350000|2021-07-07 16:45:50|2959.6|2953.6|2959.9|2953.9|2959.9|2953.9|2959.6|2953.6|2
1625676500000|2021-07-07 16:48:20|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1625676530000|2021-07-07 16:48:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625676540000|2021-07-07 16:49:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1625676560000|2021-07-07 16:49:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1625676590000|2021-07-07 16:49:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1625676650000|2021-07-07 16:50:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1625676800000|2021-07-07 16:53:20|2959.4|2953.4|2959.8|2953.8|2959.8|2953.8|2959.4|2953.4|2
1625676900000|2021-07-07 16:55:00|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625676910000|2021-07-07 16:55:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1625677000000|2021-07-07 16:56:40|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1625702520000|2021-07-08 00:02:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625702590000|2021-07-08 00:03:10|2951.5|2945.5|2949.4|2943.4|2951.5|2945.5|2948.8|2942.8|3
1625702670000|2021-07-08 00:04:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625702880000|2021-07-08 00:08:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625703120000|2021-07-08 00:12:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625703470000|2021-07-08 00:17:50|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|5
1625703490000|2021-07-08 00:18:10|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2948.1|2942.1|2
1625703500000|2021-07-08 00:18:20|2948.5|2942.5|2950.9|2944.9|2950.9|2944.9|2948.5|2942.5|5
1625703560000|2021-07-08 00:19:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625703890000|2021-07-08 00:24:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625705300000|2021-07-08 00:48:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625705310000|2021-07-08 00:48:30|2951.1|2945.1|2951.6|2945.6|2951.6|2945.6|2951.1|2945.1|2
1625705430000|2021-07-08 00:50:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1625705900000|2021-07-08 00:58:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625705910000|2021-07-08 00:58:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706000000|2021-07-08 01:00:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1625706010000|2021-07-08 01:00:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.1|2948.1|3
1625706030000|2021-07-08 01:00:30|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1625706060000|2021-07-08 01:01:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625706080000|2021-07-08 01:01:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706090000|2021-07-08 01:01:30|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|3
1625706100000|2021-07-08 01:01:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625706110000|2021-07-08 01:01:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1625706120000|2021-07-08 01:02:00|2953.3|2947.3|2954.3|2948.3|2954.4|2948.4|2953.3|2947.3|4
1625706140000|2021-07-08 01:02:20|2953.6|2947.6|2953.5|2947.5|2953.6|2947.6|2953.3|2947.3|3
1625706150000|2021-07-08 01:02:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625706160000|2021-07-08 01:02:40|2953.5|2947.5|2953.9|2947.9|2953.9|2947.9|2953.5|2947.5|3
1625706180000|2021-07-08 01:03:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625706190000|2021-07-08 01:03:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1625706200000|2021-07-08 01:03:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1625706210000|2021-07-08 01:03:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625706220000|2021-07-08 01:03:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625706250000|2021-07-08 01:04:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1625706260000|2021-07-08 01:04:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625706270000|2021-07-08 01:04:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706300000|2021-07-08 01:05:00|2953|2947|2951.8|2945.8|2953|2947|2951.8|2945.8|5
1625706310000|2021-07-08 01:05:10|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|3
1625706320000|2021-07-08 01:05:20|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1625706330000|2021-07-08 01:05:30|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|2
1625706340000|2021-07-08 01:05:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1625706350000|2021-07-08 01:05:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1625706380000|2021-07-08 01:06:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706400000|2021-07-08 01:06:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1625706430000|2021-07-08 01:07:10|2953.3|2947.3|2953.9|2947.9|2953.9|2947.9|2953.3|2947.3|3
1625706450000|2021-07-08 01:07:30|2954.3|2948.3|2954.6|2948.6|2954.6|2948.6|2954.3|2948.3|3
1625706460000|2021-07-08 01:07:40|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|3
1625706470000|2021-07-08 01:07:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1625706480000|2021-07-08 01:08:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1625706580000|2021-07-08 01:09:40|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|3
1625706600000|2021-07-08 01:10:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625706610000|2021-07-08 01:10:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625706620000|2021-07-08 01:10:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1625706670000|2021-07-08 01:11:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953|2947|4
1625706690000|2021-07-08 01:11:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625706760000|2021-07-08 01:12:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1625706770000|2021-07-08 01:12:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625706780000|2021-07-08 01:13:00|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.9|2947.9|2
1625706790000|2021-07-08 01:13:10|2953.6|2947.6|2953.1|2947.1|2953.6|2947.6|2953.1|2947.1|2
1625706830000|2021-07-08 01:13:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1625706840000|2021-07-08 01:14:00|2952.8|2946.8|2952.4|2946.4|2952.8|2946.8|2952.4|2946.4|2
1625706860000|2021-07-08 01:14:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625706870000|2021-07-08 01:14:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706900000|2021-07-08 01:15:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625706920000|2021-07-08 01:15:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625706930000|2021-07-08 01:15:30|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1625706950000|2021-07-08 01:15:50|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1625707000000|2021-07-08 01:16:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625707110000|2021-07-08 01:18:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1625707140000|2021-07-08 01:19:00|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|3
1625707190000|2021-07-08 01:19:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1625707260000|2021-07-08 01:21:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|3
1625707280000|2021-07-08 01:21:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625707290000|2021-07-08 01:21:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1625707320000|2021-07-08 01:22:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1625707340000|2021-07-08 01:22:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625707350000|2021-07-08 01:22:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625707360000|2021-07-08 01:22:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1625707370000|2021-07-08 01:22:50|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1625707380000|2021-07-08 01:23:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625707390000|2021-07-08 01:23:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625707400000|2021-07-08 01:23:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625707430000|2021-07-08 01:23:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625707440000|2021-07-08 01:24:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625707470000|2021-07-08 01:24:30|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1625707500000|2021-07-08 01:25:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1625707510000|2021-07-08 01:25:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625707530000|2021-07-08 01:25:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625707560000|2021-07-08 01:26:00|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1625707570000|2021-07-08 01:26:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625707580000|2021-07-08 01:26:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625707590000|2021-07-08 01:26:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625707600000|2021-07-08 01:26:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625707620000|2021-07-08 01:27:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625707630000|2021-07-08 01:27:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625707640000|2021-07-08 01:27:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625707660000|2021-07-08 01:27:40|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1625707670000|2021-07-08 01:27:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625707690000|2021-07-08 01:28:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625707700000|2021-07-08 01:28:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625707740000|2021-07-08 01:29:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625707750000|2021-07-08 01:29:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625707760000|2021-07-08 01:29:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625707770000|2021-07-08 01:29:30|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|2
1625707780000|2021-07-08 01:29:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1625707800000|2021-07-08 01:30:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1625707850000|2021-07-08 01:30:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625707870000|2021-07-08 01:31:10|2952.4|2946.4|2952.8|2946.8|2952.8|2946.8|2952.4|2946.4|2
1625707880000|2021-07-08 01:31:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1625707910000|2021-07-08 01:31:50|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1625707960000|2021-07-08 01:32:40|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|2
1625707970000|2021-07-08 01:32:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1625707980000|2021-07-08 01:33:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1625708000000|2021-07-08 01:33:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625708030000|2021-07-08 01:33:50|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1625708050000|2021-07-08 01:34:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625708100000|2021-07-08 01:35:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1625708120000|2021-07-08 01:35:20|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1625708140000|2021-07-08 01:35:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1625708160000|2021-07-08 01:36:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1625708170000|2021-07-08 01:36:10|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1625708180000|2021-07-08 01:36:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625708190000|2021-07-08 01:36:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|2
1625708250000|2021-07-08 01:37:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1625708260000|2021-07-08 01:37:40|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|2
1625708280000|2021-07-08 01:38:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625708290000|2021-07-08 01:38:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1625708350000|2021-07-08 01:39:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625708500000|2021-07-08 01:41:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625708520000|2021-07-08 01:42:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625708580000|2021-07-08 01:43:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625708630000|2021-07-08 01:43:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625708640000|2021-07-08 01:44:00|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1625708650000|2021-07-08 01:44:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625708700000|2021-07-08 01:45:00|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|3
1625708740000|2021-07-08 01:45:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625708760000|2021-07-08 01:46:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1625708780000|2021-07-08 01:46:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625708800000|2021-07-08 01:46:40|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1625708830000|2021-07-08 01:47:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625708890000|2021-07-08 01:48:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625708910000|2021-07-08 01:48:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625708920000|2021-07-08 01:48:40|2952|2946|2951.3|2945.3|2952|2946|2951.3|2945.3|3
1625708990000|2021-07-08 01:49:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1625709000000|2021-07-08 01:50:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625709020000|2021-07-08 01:50:20|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1625709030000|2021-07-08 01:50:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625709050000|2021-07-08 01:50:50|2949.8|2943.8|2949.9|2943.9|2949.9|2943.9|2949.5|2943.5|4
1625709060000|2021-07-08 01:51:00|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2949|2943|4
1625709090000|2021-07-08 01:51:30|2949.4|2943.4|2950.3|2944.3|2950.3|2944.3|2949.4|2943.4|4
1625709120000|2021-07-08 01:52:00|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625709180000|2021-07-08 01:53:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1625709190000|2021-07-08 01:53:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625709220000|2021-07-08 01:53:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625709230000|2021-07-08 01:53:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625709280000|2021-07-08 01:54:40|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625709300000|2021-07-08 01:55:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625709340000|2021-07-08 01:55:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625709350000|2021-07-08 01:55:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625709360000|2021-07-08 01:56:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.4|2942.4|5
1625709370000|2021-07-08 01:56:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625709380000|2021-07-08 01:56:20|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625709390000|2021-07-08 01:56:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625709400000|2021-07-08 01:56:40|2950|2944|2949.9|2943.9|2950|2944|2949.9|2943.9|2
1625709410000|2021-07-08 01:56:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625709420000|2021-07-08 01:57:00|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|6
1625709440000|2021-07-08 01:57:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1625709450000|2021-07-08 01:57:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625709460000|2021-07-08 01:57:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625709480000|2021-07-08 01:58:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625709490000|2021-07-08 01:58:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625709550000|2021-07-08 01:59:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1625709600000|2021-07-08 02:00:00|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1625709620000|2021-07-08 02:00:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625709650000|2021-07-08 02:00:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625709690000|2021-07-08 02:01:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625709700000|2021-07-08 02:01:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|6
1625709710000|2021-07-08 02:01:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625709720000|2021-07-08 02:02:00|2949|2943|2949.8|2943.8|2950|2944|2949|2943|4
1625709730000|2021-07-08 02:02:10|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|4
1625709740000|2021-07-08 02:02:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625709750000|2021-07-08 02:02:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625709770000|2021-07-08 02:02:50|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625709780000|2021-07-08 02:03:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625709810000|2021-07-08 02:03:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|4
1625709830000|2021-07-08 02:03:50|2948.6|2942.6|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|8
1625709840000|2021-07-08 02:04:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625709850000|2021-07-08 02:04:10|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|5
1625709860000|2021-07-08 02:04:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1625709870000|2021-07-08 02:04:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625709910000|2021-07-08 02:05:10|2951|2945|2951.5|2945.5|2951.8|2945.8|2951|2945|4
1625709920000|2021-07-08 02:05:20|2951.1|2945.1|2950.5|2944.5|2951.1|2945.1|2950.5|2944.5|6
1625709930000|2021-07-08 02:05:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625709950000|2021-07-08 02:05:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625709970000|2021-07-08 02:06:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1625709990000|2021-07-08 02:06:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625710050000|2021-07-08 02:07:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625710060000|2021-07-08 02:07:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625710080000|2021-07-08 02:08:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625710110000|2021-07-08 02:08:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625710170000|2021-07-08 02:09:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625710180000|2021-07-08 02:09:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625710250000|2021-07-08 02:10:50|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625710260000|2021-07-08 02:11:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1625710280000|2021-07-08 02:11:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625710290000|2021-07-08 02:11:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1625710300000|2021-07-08 02:11:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625710330000|2021-07-08 02:12:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625710340000|2021-07-08 02:12:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1625710370000|2021-07-08 02:12:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625710380000|2021-07-08 02:13:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625710420000|2021-07-08 02:13:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625710490000|2021-07-08 02:14:50|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2949.1|2943.1|2
1625710560000|2021-07-08 02:16:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625710570000|2021-07-08 02:16:10|2950.1|2944.1|2950.8|2944.8|2950.8|2944.8|2950.1|2944.1|2
1625710590000|2021-07-08 02:16:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625710730000|2021-07-08 02:18:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625711090000|2021-07-08 02:24:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625711110000|2021-07-08 02:25:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1625711280000|2021-07-08 02:28:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625711300000|2021-07-08 02:28:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625711400000|2021-07-08 02:30:00|2949.8|2943.8|2946.9|2940.9|2949.8|2943.8|2946.9|2940.9|6
1625711410000|2021-07-08 02:30:10|2946.8|2940.8|2945|2939|2946.8|2940.8|2944.6|2938.6|6
1625711420000|2021-07-08 02:30:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625711430000|2021-07-08 02:30:30|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.3|2939.3|6
1625711440000|2021-07-08 02:30:40|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|5
1625711450000|2021-07-08 02:30:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625711460000|2021-07-08 02:31:00|2945.6|2939.6|2944.6|2938.6|2945.6|2939.6|2944.6|2938.6|4
1625711490000|2021-07-08 02:31:30|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|2
1625711510000|2021-07-08 02:31:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625711520000|2021-07-08 02:32:00|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1625711560000|2021-07-08 02:32:40|2944.9|2938.9|2944.5|2938.5|2944.9|2938.9|2944.5|2938.5|2
1625711580000|2021-07-08 02:33:00|2944.1|2938.1|2943|2937|2944.1|2938.1|2942.5|2936.5|5
1625711590000|2021-07-08 02:33:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625711600000|2021-07-08 02:33:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625711620000|2021-07-08 02:33:40|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2943.1|2937.1|2
1625711630000|2021-07-08 02:33:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1625711640000|2021-07-08 02:34:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1625711690000|2021-07-08 02:34:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625711720000|2021-07-08 02:35:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625711740000|2021-07-08 02:35:40|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1625711760000|2021-07-08 02:36:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1625711800000|2021-07-08 02:36:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625711810000|2021-07-08 02:36:50|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.3|2937.3|5
1625711840000|2021-07-08 02:37:20|2943.4|2937.4|2942.1|2936.1|2943.4|2937.4|2942.1|2936.1|4
1625711850000|2021-07-08 02:37:30|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625711880000|2021-07-08 02:38:00|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625711930000|2021-07-08 02:38:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1625711940000|2021-07-08 02:39:00|2941.6|2935.6|2940.8|2934.8|2941.6|2935.6|2940.8|2934.8|4
1625711950000|2021-07-08 02:39:10|2940.4|2934.4|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|4
1625711960000|2021-07-08 02:39:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1625711970000|2021-07-08 02:39:30|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941.3|2935.3|2
1625711980000|2021-07-08 02:39:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625711990000|2021-07-08 02:39:50|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|2
1625712000000|2021-07-08 02:40:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|3
1625712010000|2021-07-08 02:40:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625712020000|2021-07-08 02:40:20|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.8|2933.8|4
1625712030000|2021-07-08 02:40:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625712060000|2021-07-08 02:41:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1625712080000|2021-07-08 02:41:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|3
1625712090000|2021-07-08 02:41:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625712100000|2021-07-08 02:41:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1625712140000|2021-07-08 02:42:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625712150000|2021-07-08 02:42:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625712160000|2021-07-08 02:42:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1625712170000|2021-07-08 02:42:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625712180000|2021-07-08 02:43:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625712210000|2021-07-08 02:43:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625712240000|2021-07-08 02:44:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1625712250000|2021-07-08 02:44:10|2938.5|2932.5|2937.9|2931.9|2938.5|2932.5|2937.9|2931.9|3
1625712260000|2021-07-08 02:44:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625712270000|2021-07-08 02:44:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625712280000|2021-07-08 02:44:40|2937.8|2931.8|2938|2932|2938|2932|2937.5|2931.5|6
1625712290000|2021-07-08 02:44:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625712300000|2021-07-08 02:45:00|2937.5|2931.5|2937|2931|2937.5|2931.5|2936.8|2930.8|4
1625712310000|2021-07-08 02:45:10|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|5
1625712320000|2021-07-08 02:45:20|2937.5|2931.5|2936.8|2930.8|2937.5|2931.5|2936.8|2930.8|6
1625712330000|2021-07-08 02:45:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|6
1625712340000|2021-07-08 02:45:40|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1625712370000|2021-07-08 02:46:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625712390000|2021-07-08 02:46:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625712420000|2021-07-08 02:47:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1625712440000|2021-07-08 02:47:20|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|6
1625712450000|2021-07-08 02:47:30|2938.8|2932.8|2937.8|2931.8|2939.3|2933.3|2937.8|2931.8|4
1625712460000|2021-07-08 02:47:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|4
1625712470000|2021-07-08 02:47:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1625712480000|2021-07-08 02:48:00|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.4|2932.4|4
1625712500000|2021-07-08 02:48:20|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.6|2932.6|3
1625712530000|2021-07-08 02:48:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625712560000|2021-07-08 02:49:20|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1625712590000|2021-07-08 02:49:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625712630000|2021-07-08 02:50:30|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1625712640000|2021-07-08 02:50:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1625712650000|2021-07-08 02:50:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1625712680000|2021-07-08 02:51:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625712690000|2021-07-08 02:51:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625712750000|2021-07-08 02:52:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1625712780000|2021-07-08 02:53:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625712830000|2021-07-08 02:53:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625712840000|2021-07-08 02:54:00|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625712850000|2021-07-08 02:54:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625712860000|2021-07-08 02:54:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625712900000|2021-07-08 02:55:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1625712910000|2021-07-08 02:55:10|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1625712920000|2021-07-08 02:55:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1625712930000|2021-07-08 02:55:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1625712940000|2021-07-08 02:55:40|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1625712950000|2021-07-08 02:55:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625712960000|2021-07-08 02:56:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1625712990000|2021-07-08 02:56:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1625713000000|2021-07-08 02:56:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1625713010000|2021-07-08 02:56:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|4
1625713020000|2021-07-08 02:57:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1625713030000|2021-07-08 02:57:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1625713060000|2021-07-08 02:57:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625713130000|2021-07-08 02:58:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625713150000|2021-07-08 02:59:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625713170000|2021-07-08 02:59:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625713180000|2021-07-08 02:59:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625713200000|2021-07-08 03:00:00|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1625713220000|2021-07-08 03:00:20|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1625713240000|2021-07-08 03:00:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1625713250000|2021-07-08 03:00:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625713270000|2021-07-08 03:01:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625713280000|2021-07-08 03:01:20|2935.6|2929.6|2935.1|2929.1|2935.6|2929.6|2935.1|2929.1|2
1625713290000|2021-07-08 03:01:30|2934.8|2928.8|2935.1|2929.1|2935.1|2929.1|2934.8|2928.8|2
1625713300000|2021-07-08 03:01:40|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1625713310000|2021-07-08 03:01:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625713320000|2021-07-08 03:02:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625713340000|2021-07-08 03:02:20|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625713350000|2021-07-08 03:02:30|2935.9|2929.9|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|2
1625713360000|2021-07-08 03:02:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|5
1625713370000|2021-07-08 03:02:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625713380000|2021-07-08 03:03:00|2935|2929|2934.5|2928.5|2935|2929|2934.3|2928.3|5
1625713390000|2021-07-08 03:03:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625713400000|2021-07-08 03:03:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1625713450000|2021-07-08 03:04:10|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1625713460000|2021-07-08 03:04:20|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1625713470000|2021-07-08 03:04:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625713480000|2021-07-08 03:04:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1625713490000|2021-07-08 03:04:50|2935.3|2929.3|2935.3|2929.3|2935.4|2929.4|2935.3|2929.3|3
1625713500000|2021-07-08 03:05:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625713510000|2021-07-08 03:05:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1625713520000|2021-07-08 03:05:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625713530000|2021-07-08 03:05:30|2935.9|2929.9|2936.8|2930.8|2936.8|2930.8|2935.9|2929.9|2
1625713560000|2021-07-08 03:06:00|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2936.8|2930.8|6
1625713590000|2021-07-08 03:06:30|2937.4|2931.4|2938.4|2932.4|2938.4|2932.4|2937.4|2931.4|4
1625713600000|2021-07-08 03:06:40|2938.6|2932.6|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1625713610000|2021-07-08 03:06:50|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.5|2932.5|3
1625713620000|2021-07-08 03:07:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1625713630000|2021-07-08 03:07:10|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1625713660000|2021-07-08 03:07:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625713670000|2021-07-08 03:07:50|2939.8|2933.8|2939.9|2933.9|2939.9|2933.9|2939.8|2933.8|2
1625713680000|2021-07-08 03:08:00|2939.8|2933.8|2939.8|2933.8|2940.1|2934.1|2939.5|2933.5|7
1625713690000|2021-07-08 03:08:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625713700000|2021-07-08 03:08:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1625713710000|2021-07-08 03:08:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1625713740000|2021-07-08 03:09:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1625713770000|2021-07-08 03:09:30|2940.8|2934.8|2941.1|2935.1|2941.1|2935.1|2940.8|2934.8|2
1625713780000|2021-07-08 03:09:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625713800000|2021-07-08 03:10:00|2941.1|2935.1|2940.5|2934.5|2941.1|2935.1|2940.5|2934.5|4
1625713810000|2021-07-08 03:10:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|3
1625713820000|2021-07-08 03:10:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1625713830000|2021-07-08 03:10:30|2941.1|2935.1|2941.5|2935.5|2941.5|2935.5|2941.1|2935.1|2
1625713840000|2021-07-08 03:10:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625713850000|2021-07-08 03:10:50|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|3
1625713860000|2021-07-08 03:11:00|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1625713870000|2021-07-08 03:11:10|2943.6|2937.6|2944.1|2938.1|2944.1|2938.1|2943.4|2937.4|4
1625713880000|2021-07-08 03:11:20|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1625713890000|2021-07-08 03:11:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625713910000|2021-07-08 03:11:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1625713930000|2021-07-08 03:12:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625713940000|2021-07-08 03:12:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625713950000|2021-07-08 03:12:30|2944|2938|2944.1|2938.1|2944.1|2938.1|2943.8|2937.8|4
1625713980000|2021-07-08 03:13:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1625713990000|2021-07-08 03:13:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1625714020000|2021-07-08 03:13:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625714060000|2021-07-08 03:14:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625714080000|2021-07-08 03:14:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|4
1625714090000|2021-07-08 03:14:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625714120000|2021-07-08 03:15:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625714130000|2021-07-08 03:15:30|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.3|2937.3|3
1625714140000|2021-07-08 03:15:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625714150000|2021-07-08 03:15:50|2943.4|2937.4|2944.3|2938.3|2944.3|2938.3|2943.4|2937.4|4
1625714160000|2021-07-08 03:16:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625714190000|2021-07-08 03:16:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625714210000|2021-07-08 03:16:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625714220000|2021-07-08 03:17:00|2945|2939|2945.9|2939.9|2946.4|2940.4|2945|2939|5
1625714230000|2021-07-08 03:17:10|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2945.9|2939.9|7
1625714240000|2021-07-08 03:17:20|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.3|2939.3|6
1625714250000|2021-07-08 03:17:30|2945.9|2939.9|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|2
1625714260000|2021-07-08 03:17:40|2945.9|2939.9|2946.8|2940.8|2946.8|2940.8|2945.9|2939.9|6
1625714290000|2021-07-08 03:18:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625714300000|2021-07-08 03:18:20|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625714310000|2021-07-08 03:18:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625714410000|2021-07-08 03:20:10|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1625714440000|2021-07-08 03:20:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625714470000|2021-07-08 03:21:10|2946.5|2940.5|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|4
1625714490000|2021-07-08 03:21:30|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1625714500000|2021-07-08 03:21:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625714510000|2021-07-08 03:21:50|2946.6|2940.6|2946|2940|2946.6|2940.6|2945.8|2939.8|4
1625714520000|2021-07-08 03:22:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625714530000|2021-07-08 03:22:10|2945.8|2939.8|2945.3|2939.3|2946|2940|2945.3|2939.3|7
1625714540000|2021-07-08 03:22:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1625714550000|2021-07-08 03:22:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1625714570000|2021-07-08 03:22:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2944.8|2938.8|4
1625714580000|2021-07-08 03:23:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625714590000|2021-07-08 03:23:10|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1625714600000|2021-07-08 03:23:20|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|2
1625714620000|2021-07-08 03:23:40|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|2
1625714640000|2021-07-08 03:24:00|2945.6|2939.6|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|3
1625714660000|2021-07-08 03:24:20|2945.4|2939.4|2945|2939|2945.6|2939.6|2945|2939|4
1625714670000|2021-07-08 03:24:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625714680000|2021-07-08 03:24:40|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|5
1625714690000|2021-07-08 03:24:50|2946.8|2940.8|2947.1|2941.1|2947.1|2941.1|2946.8|2940.8|2
1625714720000|2021-07-08 03:25:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1625714780000|2021-07-08 03:26:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625714790000|2021-07-08 03:26:30|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625714830000|2021-07-08 03:27:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625714850000|2021-07-08 03:27:30|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625714860000|2021-07-08 03:27:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625714890000|2021-07-08 03:28:10|2948.4|2942.4|2947.6|2941.6|2948.4|2942.4|2947.5|2941.5|3
1625714900000|2021-07-08 03:28:20|2947.4|2941.4|2947|2941|2947.4|2941.4|2947|2941|3
1625714910000|2021-07-08 03:28:30|2946.8|2940.8|2946.9|2940.9|2946.9|2940.9|2946.4|2940.4|3
1625714920000|2021-07-08 03:28:40|2946.6|2940.6|2945.9|2939.9|2946.6|2940.6|2945.9|2939.9|3
1625714940000|2021-07-08 03:29:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625714970000|2021-07-08 03:29:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625714990000|2021-07-08 03:29:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1625715050000|2021-07-08 03:30:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1625715120000|2021-07-08 03:32:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625715130000|2021-07-08 03:32:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625715250000|2021-07-08 03:34:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625715480000|2021-07-08 03:38:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625715490000|2021-07-08 03:38:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625715770000|2021-07-08 03:42:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625715780000|2021-07-08 03:43:00|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1625715860000|2021-07-08 03:44:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625715980000|2021-07-08 03:46:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625716040000|2021-07-08 03:47:20|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1625716070000|2021-07-08 03:47:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625716080000|2021-07-08 03:48:00|2948|2942|2948.1|2942.1|2948.1|2942.1|2948|2942|2
1625716190000|2021-07-08 03:49:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1625716400000|2021-07-08 03:53:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625716920000|2021-07-08 04:02:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625716930000|2021-07-08 04:02:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625717290000|2021-07-08 04:08:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625717320000|2021-07-08 04:08:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625717330000|2021-07-08 04:08:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625717360000|2021-07-08 04:09:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625717390000|2021-07-08 04:09:50|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1625717910000|2021-07-08 04:18:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625717990000|2021-07-08 04:19:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625718180000|2021-07-08 04:23:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718480000|2021-07-08 04:28:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625718710000|2021-07-08 04:31:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625718910000|2021-07-08 04:35:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625719290000|2021-07-08 04:41:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625719410000|2021-07-08 04:43:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625719570000|2021-07-08 04:46:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625719580000|2021-07-08 04:46:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625719620000|2021-07-08 04:47:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.8|2942.8|3
1625719670000|2021-07-08 04:47:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625719680000|2021-07-08 04:48:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625719730000|2021-07-08 04:48:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625719780000|2021-07-08 04:49:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625719790000|2021-07-08 04:49:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625720180000|2021-07-08 04:56:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625720410000|2021-07-08 05:00:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625720870000|2021-07-08 05:07:50|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1625720890000|2021-07-08 05:08:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625720930000|2021-07-08 05:08:50|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.4|2941.4|2
1625720940000|2021-07-08 05:09:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625720950000|2021-07-08 05:09:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2945.8|2939.8|3
1625721010000|2021-07-08 05:10:10|2946|2940|2945.1|2939.1|2946|2940|2945.1|2939.1|3
1625721020000|2021-07-08 05:10:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1625721050000|2021-07-08 05:10:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625721260000|2021-07-08 05:14:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625721430000|2021-07-08 05:17:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1625721600000|2021-07-08 05:20:00|2945.3|2939.3|2947.4|2941.4|2947.4|2941.4|2945.3|2939.3|3
1625721610000|2021-07-08 05:20:10|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1625721650000|2021-07-08 05:20:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625721700000|2021-07-08 05:21:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625721890000|2021-07-08 05:24:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625721910000|2021-07-08 05:25:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625722200000|2021-07-08 05:30:00|2947.3|2941.3|2943.1|2937.1|2947.3|2941.3|2943.1|2937.1|13
1625722210000|2021-07-08 05:30:10|2943.4|2937.4|2943.1|2937.1|2943.4|2937.4|2942.9|2936.9|4
1625722220000|2021-07-08 05:30:20|2943.4|2937.4|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|2
1625722240000|2021-07-08 05:30:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1625722250000|2021-07-08 05:30:50|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|3
1625722260000|2021-07-08 05:31:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625722270000|2021-07-08 05:31:10|2945|2939|2943.6|2937.6|2945|2939|2943.6|2937.6|5
1625722280000|2021-07-08 05:31:20|2943.1|2937.1|2942.5|2936.5|2943.1|2937.1|2942.5|2936.5|2
1625722310000|2021-07-08 05:31:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1625722320000|2021-07-08 05:32:00|2942.1|2936.1|2940.9|2934.9|2942.1|2936.1|2940.9|2934.9|6
1625722360000|2021-07-08 05:32:40|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|4
1625722370000|2021-07-08 05:32:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1625722380000|2021-07-08 05:33:00|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|3
1625722390000|2021-07-08 05:33:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625722410000|2021-07-08 05:33:30|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1625722420000|2021-07-08 05:33:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625722440000|2021-07-08 05:34:00|2941.1|2935.1|2941.5|2935.5|2941.5|2935.5|2941.1|2935.1|2
1625722460000|2021-07-08 05:34:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625722480000|2021-07-08 05:34:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625722510000|2021-07-08 05:35:10|2942.1|2936.1|2942|2936|2942.1|2936.1|2942|2936|2
1625722520000|2021-07-08 05:35:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625722530000|2021-07-08 05:35:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1625722540000|2021-07-08 05:35:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625722550000|2021-07-08 05:35:50|2942.8|2936.8|2942.5|2936.5|2942.9|2936.9|2942.5|2936.5|4
1625722560000|2021-07-08 05:36:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1625722570000|2021-07-08 05:36:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625722620000|2021-07-08 05:37:00|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625722660000|2021-07-08 05:37:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625722720000|2021-07-08 05:38:40|2942|2936|2943|2937|2943.3|2937.3|2942|2936|6
1625722730000|2021-07-08 05:38:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1625722740000|2021-07-08 05:39:00|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1625722750000|2021-07-08 05:39:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625722770000|2021-07-08 05:39:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1625722780000|2021-07-08 05:39:40|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1625722790000|2021-07-08 05:39:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625722840000|2021-07-08 05:40:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625722850000|2021-07-08 05:40:50|2944.6|2938.6|2945.5|2939.5|2945.8|2939.8|2944.6|2938.6|4
1625722880000|2021-07-08 05:41:20|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1625722890000|2021-07-08 05:41:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1625722900000|2021-07-08 05:41:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625722910000|2021-07-08 05:41:50|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1625722930000|2021-07-08 05:42:10|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1625722940000|2021-07-08 05:42:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1625722950000|2021-07-08 05:42:30|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|3
1625722980000|2021-07-08 05:43:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1625723000000|2021-07-08 05:43:20|2944.5|2938.5|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|3
1625723010000|2021-07-08 05:43:30|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1625723050000|2021-07-08 05:44:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1625723060000|2021-07-08 05:44:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942|2936|6
1625723070000|2021-07-08 05:44:30|2942.9|2936.9|2943.5|2937.5|2943.5|2937.5|2942.9|2936.9|2
1625723120000|2021-07-08 05:45:20|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625723130000|2021-07-08 05:45:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625723150000|2021-07-08 05:45:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625723170000|2021-07-08 05:46:10|2945.1|2939.1|2945.5|2939.5|2945.5|2939.5|2945.1|2939.1|3
1625723190000|2021-07-08 05:46:30|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1625723200000|2021-07-08 05:46:40|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625723210000|2021-07-08 05:46:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625723260000|2021-07-08 05:47:40|2945.6|2939.6|2946|2940|2946|2940|2945.6|2939.6|3
1625723280000|2021-07-08 05:48:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625723290000|2021-07-08 05:48:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625723300000|2021-07-08 05:48:20|2945|2939|2945|2939|2945.3|2939.3|2944.8|2938.8|5
1625723430000|2021-07-08 05:50:30|2945.1|2939.1|2946|2940|2946|2940|2945.1|2939.1|2
1625723460000|2021-07-08 05:51:00|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1625723470000|2021-07-08 05:51:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625723480000|2021-07-08 05:51:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|4
1625723520000|2021-07-08 05:52:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1625723530000|2021-07-08 05:52:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|3
1625723540000|2021-07-08 05:52:20|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1625723570000|2021-07-08 05:52:50|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|2
1625723590000|2021-07-08 05:53:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625723620000|2021-07-08 05:53:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625723630000|2021-07-08 05:53:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1625723640000|2021-07-08 05:54:00|2945.8|2939.8|2947|2941|2947.3|2941.3|2945.8|2939.8|6
1625723690000|2021-07-08 05:54:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625723800000|2021-07-08 05:56:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625723860000|2021-07-08 05:57:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625723870000|2021-07-08 05:57:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1625723880000|2021-07-08 05:58:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625723950000|2021-07-08 05:59:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625724000000|2021-07-08 06:00:00|2946|2940|2945|2939|2946|2940|2945|2939|4
1625724010000|2021-07-08 06:00:10|2944.8|2938.8|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|3
1625724030000|2021-07-08 06:00:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625724040000|2021-07-08 06:00:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1625724070000|2021-07-08 06:01:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625724080000|2021-07-08 06:01:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625724090000|2021-07-08 06:01:30|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625724150000|2021-07-08 06:02:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625724190000|2021-07-08 06:03:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625724200000|2021-07-08 06:03:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1625724210000|2021-07-08 06:03:30|2945.3|2939.3|2946.3|2940.3|2946.3|2940.3|2945.3|2939.3|4
1625724220000|2021-07-08 06:03:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625724250000|2021-07-08 06:04:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625724260000|2021-07-08 06:04:20|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|2
1625724270000|2021-07-08 06:04:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625724280000|2021-07-08 06:04:40|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|2
1625724300000|2021-07-08 06:05:00|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|4
1625724310000|2021-07-08 06:05:10|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|2
1625724330000|2021-07-08 06:05:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1625724360000|2021-07-08 06:06:00|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|3
1625724380000|2021-07-08 06:06:20|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625724430000|2021-07-08 06:07:10|2947.1|2941.1|2946.6|2940.6|2947.1|2941.1|2946.5|2940.5|4
1625724440000|2021-07-08 06:07:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625724480000|2021-07-08 06:08:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625724490000|2021-07-08 06:08:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625724530000|2021-07-08 06:08:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625724590000|2021-07-08 06:09:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625724600000|2021-07-08 06:10:00|2947.9|2941.9|2948.4|2942.4|2948.8|2942.8|2947.9|2941.9|3
1625724620000|2021-07-08 06:10:20|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|3
1625724690000|2021-07-08 06:11:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625724700000|2021-07-08 06:11:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625724730000|2021-07-08 06:12:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625724750000|2021-07-08 06:12:30|2947.4|2941.4|2948.3|2942.3|2948.5|2942.5|2947.4|2941.4|4
1625724770000|2021-07-08 06:12:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625724780000|2021-07-08 06:13:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625724800000|2021-07-08 06:13:20|2947.8|2941.8|2948.9|2942.9|2948.9|2942.9|2947.8|2941.8|3
1625724810000|2021-07-08 06:13:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625724820000|2021-07-08 06:13:40|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|5
1625724830000|2021-07-08 06:13:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625724840000|2021-07-08 06:14:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625724860000|2021-07-08 06:14:20|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.5|2941.5|2
1625724870000|2021-07-08 06:14:30|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1625724880000|2021-07-08 06:14:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1625724900000|2021-07-08 06:15:00|2949.6|2943.6|2949|2943|2950|2944|2949|2943|6
1625724910000|2021-07-08 06:15:10|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|4
1625724920000|2021-07-08 06:15:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625724940000|2021-07-08 06:15:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1625724950000|2021-07-08 06:15:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625724980000|2021-07-08 06:16:20|2948.5|2942.5|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|5
1625724990000|2021-07-08 06:16:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625725010000|2021-07-08 06:16:50|2949.8|2943.8|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|6
1625725020000|2021-07-08 06:17:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1625725030000|2021-07-08 06:17:10|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.1|2942.1|11
1625725040000|2021-07-08 06:17:20|2948.1|2942.1|2947.8|2941.8|2948.3|2942.3|2947.6|2941.6|5
1625725050000|2021-07-08 06:17:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625725060000|2021-07-08 06:17:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625725070000|2021-07-08 06:17:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1625725100000|2021-07-08 06:18:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625725110000|2021-07-08 06:18:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625725120000|2021-07-08 06:18:40|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|3
1625725150000|2021-07-08 06:19:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625725160000|2021-07-08 06:19:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625725170000|2021-07-08 06:19:30|2946.9|2940.9|2945.3|2939.3|2946.9|2940.9|2945.3|2939.3|4
1625725180000|2021-07-08 06:19:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625725200000|2021-07-08 06:20:00|2945.8|2939.8|2945.6|2939.6|2945.8|2939.8|2945.6|2939.6|2
1625725210000|2021-07-08 06:20:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1625725220000|2021-07-08 06:20:20|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1625725240000|2021-07-08 06:20:40|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1625725250000|2021-07-08 06:20:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1625725260000|2021-07-08 06:21:00|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1625725270000|2021-07-08 06:21:10|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1625725280000|2021-07-08 06:21:20|2943.6|2937.6|2943.4|2937.4|2943.6|2937.6|2943.4|2937.4|2
1625725290000|2021-07-08 06:21:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1625725330000|2021-07-08 06:22:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1625725350000|2021-07-08 06:22:30|2942.3|2936.3|2943.5|2937.5|2943.5|2937.5|2942.3|2936.3|3
1625725370000|2021-07-08 06:22:50|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1625725380000|2021-07-08 06:23:00|2942.9|2936.9|2944|2938|2944|2938|2942.9|2936.9|6
1625725390000|2021-07-08 06:23:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625725400000|2021-07-08 06:23:20|2944.1|2938.1|2945.5|2939.5|2945.5|2939.5|2944.1|2938.1|4
1625725430000|2021-07-08 06:23:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625725440000|2021-07-08 06:24:00|2944.5|2938.5|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|5
1625725450000|2021-07-08 06:24:10|2943.1|2937.1|2944|2938|2944|2938|2943.1|2937.1|2
1625725490000|2021-07-08 06:24:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.4|2937.4|3
1625725510000|2021-07-08 06:25:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625725520000|2021-07-08 06:25:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1625725530000|2021-07-08 06:25:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625725540000|2021-07-08 06:25:40|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1625725560000|2021-07-08 06:26:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|2
1625725600000|2021-07-08 06:26:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625725620000|2021-07-08 06:27:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625725650000|2021-07-08 06:27:30|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1625725670000|2021-07-08 06:27:50|2945.9|2939.9|2946|2940|2946|2940|2945.9|2939.9|2
1625725680000|2021-07-08 06:28:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625725690000|2021-07-08 06:28:10|2945.6|2939.6|2946.3|2940.3|2946.5|2940.5|2945.6|2939.6|3
1625725720000|2021-07-08 06:28:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625725730000|2021-07-08 06:28:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1625725740000|2021-07-08 06:29:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625725750000|2021-07-08 06:29:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625725760000|2021-07-08 06:29:20|2945.1|2939.1|2946.3|2940.3|2946.3|2940.3|2945.1|2939.1|3
1625725770000|2021-07-08 06:29:30|2946.5|2940.5|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|2
1625725800000|2021-07-08 06:30:00|2947.1|2941.1|2946|2940|2947.4|2941.4|2946|2940|5
1625725810000|2021-07-08 06:30:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625725860000|2021-07-08 06:31:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1625725880000|2021-07-08 06:31:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625725920000|2021-07-08 06:32:00|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|2
1625725950000|2021-07-08 06:32:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1625725980000|2021-07-08 06:33:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625725990000|2021-07-08 06:33:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625726000000|2021-07-08 06:33:20|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1625726010000|2021-07-08 06:33:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625726100000|2021-07-08 06:35:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625726140000|2021-07-08 06:35:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625726160000|2021-07-08 06:36:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1625726170000|2021-07-08 06:36:10|2941.8|2935.8|2940.9|2934.9|2941.8|2935.8|2940.9|2934.9|2
1625726180000|2021-07-08 06:36:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625726190000|2021-07-08 06:36:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1625726270000|2021-07-08 06:37:50|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1625726280000|2021-07-08 06:38:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625726290000|2021-07-08 06:38:10|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1625726300000|2021-07-08 06:38:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625726310000|2021-07-08 06:38:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625726340000|2021-07-08 06:39:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1625726400000|2021-07-08 06:40:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1625726430000|2021-07-08 06:40:30|2940.1|2934.1|2940|2934|2940.1|2934.1|2940|2934|2
1625726450000|2021-07-08 06:40:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625726470000|2021-07-08 06:41:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625726490000|2021-07-08 06:41:30|2940.4|2934.4|2940|2934|2940.4|2934.4|2940|2934|2
1625726570000|2021-07-08 06:42:50|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625726580000|2021-07-08 06:43:00|2940|2934|2940.4|2934.4|2940.4|2934.4|2940|2934|2
1625726590000|2021-07-08 06:43:10|2940.6|2934.6|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1625726600000|2021-07-08 06:43:20|2940.5|2934.5|2940.6|2934.6|2940.6|2934.6|2940.5|2934.5|2
1625726640000|2021-07-08 06:44:00|2940.5|2934.5|2939|2933|2940.5|2934.5|2939|2933|5
1625726650000|2021-07-08 06:44:10|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625726690000|2021-07-08 06:44:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625726710000|2021-07-08 06:45:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1625726720000|2021-07-08 06:45:20|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625726730000|2021-07-08 06:45:30|2939.5|2933.5|2939.4|2933.4|2939.5|2933.5|2939.3|2933.3|3
1625726740000|2021-07-08 06:45:40|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625726760000|2021-07-08 06:46:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625726780000|2021-07-08 06:46:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625726800000|2021-07-08 06:46:40|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|4
1625726810000|2021-07-08 06:46:50|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1625726820000|2021-07-08 06:47:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1625726830000|2021-07-08 06:47:10|2941.6|2935.6|2940.9|2934.9|2941.6|2935.6|2940.9|2934.9|2
1625726890000|2021-07-08 06:48:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625726900000|2021-07-08 06:48:20|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|2
1625726910000|2021-07-08 06:48:30|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1625726920000|2021-07-08 06:48:40|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625726930000|2021-07-08 06:48:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1625726940000|2021-07-08 06:49:00|2941.8|2935.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|7
1625726950000|2021-07-08 06:49:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1625726970000|2021-07-08 06:49:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625727020000|2021-07-08 06:50:20|2942.5|2936.5|2942.1|2936.1|2942.5|2936.5|2942.1|2936.1|2
1625727030000|2021-07-08 06:50:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625727070000|2021-07-08 06:51:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1625727080000|2021-07-08 06:51:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625727180000|2021-07-08 06:53:00|2943|2937|2944|2938|2944|2938|2943|2937|2
1625727230000|2021-07-08 06:53:50|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1625727250000|2021-07-08 06:54:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1625727300000|2021-07-08 06:55:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625727330000|2021-07-08 06:55:30|2944.6|2938.6|2944.8|2938.8|2944.8|2938.8|2944.6|2938.6|2
1625727380000|2021-07-08 06:56:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1625727440000|2021-07-08 06:57:20|2944.8|2938.8|2943.5|2937.5|2944.8|2938.8|2943.5|2937.5|4
1625727450000|2021-07-08 06:57:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625727490000|2021-07-08 06:58:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1625727500000|2021-07-08 06:58:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625727510000|2021-07-08 06:58:30|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1625727560000|2021-07-08 06:59:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1625727580000|2021-07-08 06:59:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625727590000|2021-07-08 06:59:50|2941.6|2935.6|2941.4|2935.4|2941.6|2935.6|2941.4|2935.4|2
1625727600000|2021-07-08 07:00:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625727620000|2021-07-08 07:00:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625727640000|2021-07-08 07:00:40|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1625727650000|2021-07-08 07:00:50|2940.6|2934.6|2939|2933|2940.6|2934.6|2938.8|2932.8|8
1625727660000|2021-07-08 07:01:00|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2936.9|2930.9|4
1625727670000|2021-07-08 07:01:10|2936.9|2930.9|2937|2931|2937|2931|2936.6|2930.6|3
1625727680000|2021-07-08 07:01:20|2936.8|2930.8|2933.8|2927.8|2936.8|2930.8|2933.8|2927.8|5
1625727690000|2021-07-08 07:01:30|2933.3|2927.3|2935.4|2929.4|2936.1|2930.1|2933.3|2927.3|5
1625727700000|2021-07-08 07:01:40|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625727710000|2021-07-08 07:01:50|2935.4|2929.4|2934.4|2928.4|2935.4|2929.4|2934.4|2928.4|5
1625727720000|2021-07-08 07:02:00|2933.9|2927.9|2934.6|2928.6|2934.9|2928.9|2933.9|2927.9|3
1625727730000|2021-07-08 07:02:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625727750000|2021-07-08 07:02:30|2934|2928|2935.3|2929.3|2935.3|2929.3|2934|2928|4
1625727760000|2021-07-08 07:02:40|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|7
1625727770000|2021-07-08 07:02:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625727780000|2021-07-08 07:03:00|2935.8|2929.8|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1625727790000|2021-07-08 07:03:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625727800000|2021-07-08 07:03:20|2935.4|2929.4|2934.5|2928.5|2935.4|2929.4|2934.5|2928.5|3
1625727810000|2021-07-08 07:03:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625727820000|2021-07-08 07:03:40|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2933.6|2927.6|4
1625727830000|2021-07-08 07:03:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1625727840000|2021-07-08 07:04:00|2934.8|2928.8|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|5
1625727850000|2021-07-08 07:04:10|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|3
1625727860000|2021-07-08 07:04:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1625727880000|2021-07-08 07:04:40|2935.8|2929.8|2935|2929|2935.8|2929.8|2935|2929|4
1625727900000|2021-07-08 07:05:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1625727910000|2021-07-08 07:05:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625727930000|2021-07-08 07:05:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625727940000|2021-07-08 07:05:40|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1625727950000|2021-07-08 07:05:50|2934.5|2928.5|2934.8|2928.8|2935|2929|2934|2928|7
1625727960000|2021-07-08 07:06:00|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|5
1625727970000|2021-07-08 07:06:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625727980000|2021-07-08 07:06:20|2934.5|2928.5|2936|2930|2936|2930|2934.5|2928.5|2
1625727990000|2021-07-08 07:06:30|2935.8|2929.8|2934.5|2928.5|2935.8|2929.8|2934.4|2928.4|5
1625728000000|2021-07-08 07:06:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625728020000|2021-07-08 07:07:00|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|4
1625728030000|2021-07-08 07:07:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625728040000|2021-07-08 07:07:20|2934.3|2928.3|2934.5|2928.5|2935|2929|2934.3|2928.3|5
1625728050000|2021-07-08 07:07:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625728060000|2021-07-08 07:07:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625728090000|2021-07-08 07:08:10|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625728100000|2021-07-08 07:08:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625728110000|2021-07-08 07:08:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625728130000|2021-07-08 07:08:50|2934.4|2928.4|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|5
1625728140000|2021-07-08 07:09:00|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|4
1625728160000|2021-07-08 07:09:20|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625728170000|2021-07-08 07:09:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|4
1625728180000|2021-07-08 07:09:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625728190000|2021-07-08 07:09:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1625728200000|2021-07-08 07:10:00|2934|2928|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|4
1625728230000|2021-07-08 07:10:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625728240000|2021-07-08 07:10:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1625728260000|2021-07-08 07:11:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|4
1625728280000|2021-07-08 07:11:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625728290000|2021-07-08 07:11:30|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|2
1625728300000|2021-07-08 07:11:40|2934.9|2928.9|2934.9|2928.9|2935|2929|2934.9|2928.9|3
1625728310000|2021-07-08 07:11:50|2935|2929|2934.9|2928.9|2935|2929|2934.9|2928.9|2
1625728320000|2021-07-08 07:12:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|4
1625728330000|2021-07-08 07:12:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1625728340000|2021-07-08 07:12:20|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625728350000|2021-07-08 07:12:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1625728370000|2021-07-08 07:12:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625728380000|2021-07-08 07:13:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625728390000|2021-07-08 07:13:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625728400000|2021-07-08 07:13:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625728410000|2021-07-08 07:13:30|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|2
1625728420000|2021-07-08 07:13:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625728430000|2021-07-08 07:13:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625728440000|2021-07-08 07:14:00|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|2
1625728460000|2021-07-08 07:14:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1625728470000|2021-07-08 07:14:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625728500000|2021-07-08 07:15:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625728510000|2021-07-08 07:15:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625728520000|2021-07-08 07:15:20|2933.3|2927.3|2933.9|2927.9|2934|2928|2933.3|2927.3|4
1625728530000|2021-07-08 07:15:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1625728540000|2021-07-08 07:15:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625728550000|2021-07-08 07:15:50|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1625728560000|2021-07-08 07:16:00|2931.8|2925.8|2930.5|2924.5|2931.8|2925.8|2930.5|2924.5|3
1625728570000|2021-07-08 07:16:10|2930.3|2924.3|2930.4|2924.4|2930.4|2924.4|2930.1|2924.1|4
1625728590000|2021-07-08 07:16:30|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1625728600000|2021-07-08 07:16:40|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1625728610000|2021-07-08 07:16:50|2930.4|2924.4|2929.3|2923.3|2930.4|2924.4|2929.3|2923.3|3
1625728620000|2021-07-08 07:17:00|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1625728630000|2021-07-08 07:17:10|2928.4|2922.4|2929.8|2923.8|2929.8|2923.8|2928.4|2922.4|3
1625728640000|2021-07-08 07:17:20|2930.3|2924.3|2929.5|2923.5|2930.3|2924.3|2929.5|2923.5|4
1625728650000|2021-07-08 07:17:30|2929.8|2923.8|2930.1|2924.1|2930.1|2924.1|2929.8|2923.8|2
1625728670000|2021-07-08 07:17:50|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1625728680000|2021-07-08 07:18:00|2929.5|2923.5|2928.6|2922.6|2929.5|2923.5|2928.5|2922.5|4
1625728690000|2021-07-08 07:18:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625728700000|2021-07-08 07:18:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1625728710000|2021-07-08 07:18:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625728750000|2021-07-08 07:19:10|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1625728760000|2021-07-08 07:19:20|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|2928.1|2922.1|1
1625728770000|2021-07-08 07:19:30|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1625728800000|2021-07-08 07:20:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625728860000|2021-07-08 07:21:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1625728880000|2021-07-08 07:21:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625728900000|2021-07-08 07:21:40|2928.8|2922.8|2928.9|2922.9|2928.9|2922.9|2928.8|2922.8|2
1625728910000|2021-07-08 07:21:50|2928.8|2922.8|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|4
1625728920000|2021-07-08 07:22:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625728940000|2021-07-08 07:22:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625728950000|2021-07-08 07:22:30|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1625728960000|2021-07-08 07:22:40|2926.4|2920.4|2926.3|2920.3|2926.6|2920.6|2926.3|2920.3|3
1625728970000|2021-07-08 07:22:50|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1625728990000|2021-07-08 07:23:10|2926.5|2920.5|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1625729010000|2021-07-08 07:23:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625729020000|2021-07-08 07:23:40|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1625729030000|2021-07-08 07:23:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1625729050000|2021-07-08 07:24:10|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1625729060000|2021-07-08 07:24:20|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1625729070000|2021-07-08 07:24:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1625729090000|2021-07-08 07:24:50|2927|2921|2927|2921|2927|2921|2927|2921|1
1625729100000|2021-07-08 07:25:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1625729110000|2021-07-08 07:25:10|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1625729120000|2021-07-08 07:25:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625729150000|2021-07-08 07:25:50|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1625729210000|2021-07-08 07:26:50|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|4
1625729220000|2021-07-08 07:27:00|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1625729230000|2021-07-08 07:27:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625729240000|2021-07-08 07:27:20|2929.8|2923.8|2929.9|2923.9|2929.9|2923.9|2929.8|2923.8|2
1625729250000|2021-07-08 07:27:30|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929.4|2923.4|2
1625729260000|2021-07-08 07:27:40|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|3
1625729270000|2021-07-08 07:27:50|2928.3|2922.3|2927.3|2921.3|2928.3|2922.3|2927.3|2921.3|4
1625729280000|2021-07-08 07:28:00|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|3
1625729290000|2021-07-08 07:28:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1625729300000|2021-07-08 07:28:20|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1625729330000|2021-07-08 07:28:50|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|3
1625729340000|2021-07-08 07:29:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625729350000|2021-07-08 07:29:10|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|4
1625729360000|2021-07-08 07:29:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1625729370000|2021-07-08 07:29:30|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1625729390000|2021-07-08 07:29:50|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1625729410000|2021-07-08 07:30:10|2928|2922|2927.5|2921.5|2928|2922|2927.3|2921.3|5
1625729420000|2021-07-08 07:30:20|2927.3|2921.3|2926.8|2920.8|2927.3|2921.3|2926.8|2920.8|2
1625729430000|2021-07-08 07:30:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1625729450000|2021-07-08 07:30:50|2927.5|2921.5|2928.3|2922.3|2928.3|2922.3|2927.5|2921.5|2
1625729460000|2021-07-08 07:31:00|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1625729470000|2021-07-08 07:31:10|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1625729480000|2021-07-08 07:31:20|2927.5|2921.5|2928|2922|2928.3|2922.3|2927.5|2921.5|4
1625729500000|2021-07-08 07:31:40|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|4
1625729540000|2021-07-08 07:32:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625729550000|2021-07-08 07:32:30|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.8|2921.8|4
1625729580000|2021-07-08 07:33:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928|2922|3
1625729620000|2021-07-08 07:33:40|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1625729630000|2021-07-08 07:33:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625729640000|2021-07-08 07:34:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625729650000|2021-07-08 07:34:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1625729690000|2021-07-08 07:34:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625729710000|2021-07-08 07:35:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625729720000|2021-07-08 07:35:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625729750000|2021-07-08 07:35:50|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1625729770000|2021-07-08 07:36:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625729780000|2021-07-08 07:36:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1625729790000|2021-07-08 07:36:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625729810000|2021-07-08 07:36:50|2929|2923|2929|2923|2929.5|2923.5|2929|2923|4
1625729830000|2021-07-08 07:37:10|2929.1|2923.1|2929.3|2923.3|2929.5|2923.5|2929.1|2923.1|3
1625729840000|2021-07-08 07:37:20|2929.6|2923.6|2930|2924|2930|2924|2929.6|2923.6|2
1625729850000|2021-07-08 07:37:30|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625729870000|2021-07-08 07:37:50|2929.9|2923.9|2930.3|2924.3|2930.3|2924.3|2929.9|2923.9|2
1625729890000|2021-07-08 07:38:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625729910000|2021-07-08 07:38:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1625729920000|2021-07-08 07:38:40|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1625729930000|2021-07-08 07:38:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625729940000|2021-07-08 07:39:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1625729950000|2021-07-08 07:39:10|2929.6|2923.6|2930|2924|2930|2924|2929.6|2923.6|2
1625729960000|2021-07-08 07:39:20|2929.6|2923.6|2930.1|2924.1|2930.1|2924.1|2929.6|2923.6|3
1625729970000|2021-07-08 07:39:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1625729980000|2021-07-08 07:39:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625729990000|2021-07-08 07:39:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1625730010000|2021-07-08 07:40:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625730020000|2021-07-08 07:40:20|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1625730040000|2021-07-08 07:40:40|2929.6|2923.6|2929.4|2923.4|2929.6|2923.6|2929|2923|4
1625730070000|2021-07-08 07:41:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1625730090000|2021-07-08 07:41:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625730120000|2021-07-08 07:42:00|2930.5|2924.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|4
1625730130000|2021-07-08 07:42:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625730140000|2021-07-08 07:42:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625730170000|2021-07-08 07:42:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1625730190000|2021-07-08 07:43:10|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1625730210000|2021-07-08 07:43:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625730230000|2021-07-08 07:43:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625730250000|2021-07-08 07:44:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625730260000|2021-07-08 07:44:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|2
1625730280000|2021-07-08 07:44:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625730290000|2021-07-08 07:44:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625730300000|2021-07-08 07:45:00|2930.4|2924.4|2929.9|2923.9|2930.4|2924.4|2929.9|2923.9|2
1625730320000|2021-07-08 07:45:20|2930.1|2924.1|2929.5|2923.5|2930.1|2924.1|2929.4|2923.4|4
1625730350000|2021-07-08 07:45:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625730360000|2021-07-08 07:46:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625730370000|2021-07-08 07:46:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1625730390000|2021-07-08 07:46:30|2928.8|2922.8|2928.9|2922.9|2929.3|2923.3|2928.8|2922.8|4
1625730400000|2021-07-08 07:46:40|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|3
1625730420000|2021-07-08 07:47:00|2929.8|2923.8|2930|2924|2930|2924|2929.5|2923.5|4
1625730430000|2021-07-08 07:47:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625730450000|2021-07-08 07:47:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625730460000|2021-07-08 07:47:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1625730480000|2021-07-08 07:48:00|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1625730490000|2021-07-08 07:48:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1625730500000|2021-07-08 07:48:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625730520000|2021-07-08 07:48:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625730540000|2021-07-08 07:49:00|2931.5|2925.5|2931.6|2925.6|2931.6|2925.6|2931.5|2925.5|2
1625730590000|2021-07-08 07:49:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625730600000|2021-07-08 07:50:00|2931.1|2925.1|2929.4|2923.4|2931.1|2925.1|2929.4|2923.4|6
1625730620000|2021-07-08 07:50:20|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625730660000|2021-07-08 07:51:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625730670000|2021-07-08 07:51:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625730730000|2021-07-08 07:52:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625730740000|2021-07-08 07:52:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625730750000|2021-07-08 07:52:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625730760000|2021-07-08 07:52:40|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625730810000|2021-07-08 07:53:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625730820000|2021-07-08 07:53:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625730840000|2021-07-08 07:54:00|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1625730860000|2021-07-08 07:54:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625730890000|2021-07-08 07:54:50|2932.6|2926.6|2931.1|2925.1|2932.8|2926.8|2931.1|2925.1|3
1625730900000|2021-07-08 07:55:00|2931.4|2925.4|2931.1|2925.1|2931.4|2925.4|2931.1|2925.1|2
1625730940000|2021-07-08 07:55:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625730950000|2021-07-08 07:55:50|2931.5|2925.5|2933.5|2927.5|2933.5|2927.5|2931.5|2925.5|4
1625730960000|2021-07-08 07:56:00|2933.3|2927.3|2931.8|2925.8|2933.3|2927.3|2931.8|2925.8|8
1625730970000|2021-07-08 07:56:10|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|3
1625730980000|2021-07-08 07:56:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1625730990000|2021-07-08 07:56:30|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625731000000|2021-07-08 07:56:40|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1625731040000|2021-07-08 07:57:20|2933.3|2927.3|2933.4|2927.4|2933.4|2927.4|2933.3|2927.3|2
1625731050000|2021-07-08 07:57:30|2933.1|2927.1|2933.4|2927.4|2934|2928|2933.1|2927.1|3
1625731060000|2021-07-08 07:57:40|2933.6|2927.6|2934|2928|2934.3|2928.3|2933.6|2927.6|3
1625731080000|2021-07-08 07:58:00|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625731090000|2021-07-08 07:58:10|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625731100000|2021-07-08 07:58:20|2934.1|2928.1|2934.5|2928.5|2934.5|2928.5|2934.1|2928.1|3
1625731110000|2021-07-08 07:58:30|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625731140000|2021-07-08 07:59:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625731150000|2021-07-08 07:59:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625731160000|2021-07-08 07:59:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625731170000|2021-07-08 07:59:30|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|2
1625731200000|2021-07-08 08:00:00|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934|2928|4
1625731210000|2021-07-08 08:00:10|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1625731220000|2021-07-08 08:00:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625731230000|2021-07-08 08:00:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1625731240000|2021-07-08 08:00:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625731250000|2021-07-08 08:00:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625731290000|2021-07-08 08:01:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625731310000|2021-07-08 08:01:50|2934.8|2928.8|2936|2930|2936|2930|2934.8|2928.8|4
1625731340000|2021-07-08 08:02:20|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1625731360000|2021-07-08 08:02:40|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|5
1625731370000|2021-07-08 08:02:50|2934.9|2928.9|2933.5|2927.5|2934.9|2928.9|2933.4|2927.4|8
1625731410000|2021-07-08 08:03:30|2934.4|2928.4|2934.5|2928.5|2934.8|2928.8|2934.4|2928.4|4
1625731420000|2021-07-08 08:03:40|2934.4|2928.4|2933.5|2927.5|2934.4|2928.4|2933.5|2927.5|6
1625731510000|2021-07-08 08:05:10|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|4
1625731520000|2021-07-08 08:05:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625731530000|2021-07-08 08:05:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|4
1625731560000|2021-07-08 08:06:00|2935.3|2929.3|2936.3|2930.3|2936.5|2930.5|2935.3|2929.3|6
1625731570000|2021-07-08 08:06:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936|2930|4
1625731590000|2021-07-08 08:06:30|2936|2930|2935.3|2929.3|2936|2930|2935|2929|6
1625731600000|2021-07-08 08:06:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1625731610000|2021-07-08 08:06:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1625731630000|2021-07-08 08:07:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625731650000|2021-07-08 08:07:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1625731660000|2021-07-08 08:07:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625731670000|2021-07-08 08:07:50|2936.3|2930.3|2936.1|2930.1|2936.5|2930.5|2936.1|2930.1|4
1625731680000|2021-07-08 08:08:00|2935.9|2929.9|2934|2928|2935.9|2929.9|2933.3|2927.3|9
1625731690000|2021-07-08 08:08:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625731700000|2021-07-08 08:08:20|2933.3|2927.3|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|5
1625731710000|2021-07-08 08:08:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|6
1625731720000|2021-07-08 08:08:40|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1625731730000|2021-07-08 08:08:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1625731740000|2021-07-08 08:09:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625731750000|2021-07-08 08:09:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625731760000|2021-07-08 08:09:20|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1625731780000|2021-07-08 08:09:40|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1625731790000|2021-07-08 08:09:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1625731800000|2021-07-08 08:10:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1625731820000|2021-07-08 08:10:20|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1625731830000|2021-07-08 08:10:30|2933|2927|2930.3|2924.3|2933|2927|2930.3|2924.3|8
1625731840000|2021-07-08 08:10:40|2930|2924|2930.8|2924.8|2931|2925|2929.8|2923.8|5
1625731850000|2021-07-08 08:10:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1625731860000|2021-07-08 08:11:00|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1625731870000|2021-07-08 08:11:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625731880000|2021-07-08 08:11:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625731890000|2021-07-08 08:11:30|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.5|2924.5|3
1625731900000|2021-07-08 08:11:40|2930.8|2924.8|2929.5|2923.5|2930.8|2924.8|2929.5|2923.5|2
1625731920000|2021-07-08 08:12:00|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|5
1625731930000|2021-07-08 08:12:10|2931|2925|2931.5|2925.5|2931.8|2925.8|2931|2925|4
1625731950000|2021-07-08 08:12:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625731990000|2021-07-08 08:13:10|2931.8|2925.8|2930.6|2924.6|2931.8|2925.8|2930.5|2924.5|3
1625732000000|2021-07-08 08:13:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625732010000|2021-07-08 08:13:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1625732020000|2021-07-08 08:13:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625732030000|2021-07-08 08:13:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625732040000|2021-07-08 08:14:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1625732050000|2021-07-08 08:14:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625732100000|2021-07-08 08:15:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625732110000|2021-07-08 08:15:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|4
1625732120000|2021-07-08 08:15:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1625732130000|2021-07-08 08:15:30|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1625732150000|2021-07-08 08:15:50|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1625732160000|2021-07-08 08:16:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1625732170000|2021-07-08 08:16:10|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1625732200000|2021-07-08 08:16:40|2932.5|2926.5|2931|2925|2933|2927|2931|2925|5
1625732230000|2021-07-08 08:17:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625732240000|2021-07-08 08:17:20|2930.5|2924.5|2930.6|2924.6|2930.9|2924.9|2930.5|2924.5|3
1625732250000|2021-07-08 08:17:30|2930.9|2924.9|2931.3|2925.3|2931.3|2925.3|2930.9|2924.9|2
1625732260000|2021-07-08 08:17:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1625732280000|2021-07-08 08:18:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625732290000|2021-07-08 08:18:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1625732340000|2021-07-08 08:19:00|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|3
1625732370000|2021-07-08 08:19:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625732380000|2021-07-08 08:19:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1625732390000|2021-07-08 08:19:50|2933.3|2927.3|2934.5|2928.5|2934.5|2928.5|2933.3|2927.3|2
1625732450000|2021-07-08 08:20:50|2934.4|2928.4|2934.3|2928.3|2934.4|2928.4|2934.3|2928.3|2
1625732460000|2021-07-08 08:21:00|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1625732470000|2021-07-08 08:21:10|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|2
1625732480000|2021-07-08 08:21:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625732520000|2021-07-08 08:22:00|2934|2928|2934.8|2928.8|2935.5|2929.5|2934|2928|4
1625732530000|2021-07-08 08:22:10|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1625732540000|2021-07-08 08:22:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625732570000|2021-07-08 08:22:50|2935|2929|2935.6|2929.6|2936.1|2930.1|2935|2929|4
1625732580000|2021-07-08 08:23:00|2935.5|2929.5|2935.6|2929.6|2935.8|2929.8|2935.3|2929.3|5
1625732590000|2021-07-08 08:23:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625732610000|2021-07-08 08:23:30|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.5|2929.5|2
1625732620000|2021-07-08 08:23:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625732630000|2021-07-08 08:23:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625732640000|2021-07-08 08:24:00|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|2
1625732720000|2021-07-08 08:25:20|2937|2931|2935.1|2929.1|2937|2931|2935.1|2929.1|10
1625732730000|2021-07-08 08:25:30|2936|2930|2934.6|2928.6|2936.5|2930.5|2934.6|2928.6|7
1625732740000|2021-07-08 08:25:40|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|3
1625732750000|2021-07-08 08:25:50|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|2
1625732760000|2021-07-08 08:26:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1625732780000|2021-07-08 08:26:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625732790000|2021-07-08 08:26:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1625732800000|2021-07-08 08:26:40|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625732810000|2021-07-08 08:26:50|2933.5|2927.5|2933.4|2927.4|2933.8|2927.8|2933.4|2927.4|4
1625732820000|2021-07-08 08:27:00|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|5
1625732830000|2021-07-08 08:27:10|2932.5|2926.5|2932.6|2926.6|2933.3|2927.3|2932.5|2926.5|8
1625732840000|2021-07-08 08:27:20|2932.3|2926.3|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|3
1625732850000|2021-07-08 08:27:30|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1625732860000|2021-07-08 08:27:40|2932.6|2926.6|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|8
1625732870000|2021-07-08 08:27:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625732880000|2021-07-08 08:28:00|2931.8|2925.8|2931.3|2925.3|2932|2926|2931.3|2925.3|8
1625732890000|2021-07-08 08:28:10|2931.8|2925.8|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|3
1625732900000|2021-07-08 08:28:20|2932|2926|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|8
1625732910000|2021-07-08 08:28:30|2930.8|2924.8|2931|2925|2931.3|2925.3|2930.8|2924.8|3
1625732920000|2021-07-08 08:28:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625732930000|2021-07-08 08:28:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625732940000|2021-07-08 08:29:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2931.6|2925.6|4
1625732970000|2021-07-08 08:29:30|2932.5|2926.5|2933.1|2927.1|2933.5|2927.5|2932.5|2926.5|6
1625732980000|2021-07-08 08:29:40|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625732990000|2021-07-08 08:29:50|2932.4|2926.4|2932|2926|2932.4|2926.4|2932|2926|3
1625733000000|2021-07-08 08:30:00|2931.8|2925.8|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1625733020000|2021-07-08 08:30:20|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1625733030000|2021-07-08 08:30:30|2932.8|2926.8|2934.6|2928.6|2934.8|2928.8|2932.8|2926.8|7
1625733040000|2021-07-08 08:30:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625733050000|2021-07-08 08:30:50|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625733060000|2021-07-08 08:31:00|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1625733070000|2021-07-08 08:31:10|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625733080000|2021-07-08 08:31:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625733090000|2021-07-08 08:31:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|3
1625733100000|2021-07-08 08:31:40|2934.5|2928.5|2934|2928|2934.6|2928.6|2933.8|2927.8|4
1625733110000|2021-07-08 08:31:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625733120000|2021-07-08 08:32:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|4
1625733130000|2021-07-08 08:32:10|2933.5|2927.5|2933.8|2927.8|2934|2928|2933.3|2927.3|7
1625733140000|2021-07-08 08:32:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625733150000|2021-07-08 08:32:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|6
1625733160000|2021-07-08 08:32:40|2933.6|2927.6|2933.5|2927.5|2933.6|2927.6|2933.5|2927.5|2
1625733170000|2021-07-08 08:32:50|2933.3|2927.3|2932.4|2926.4|2933.3|2927.3|2932.4|2926.4|3
1625733180000|2021-07-08 08:33:00|2932.3|2926.3|2931.9|2925.9|2932.3|2926.3|2931.6|2925.6|4
1625733200000|2021-07-08 08:33:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1625733210000|2021-07-08 08:33:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625733220000|2021-07-08 08:33:40|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625733230000|2021-07-08 08:33:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625733240000|2021-07-08 08:34:00|2932.5|2926.5|2931.5|2925.5|2932.5|2926.5|2931.5|2925.5|3
1625733250000|2021-07-08 08:34:10|2931.8|2925.8|2932.8|2926.8|2932.8|2926.8|2931.8|2925.8|5
1625733270000|2021-07-08 08:34:30|2932.6|2926.6|2932.5|2926.5|2932.6|2926.6|2932.4|2926.4|3
1625733280000|2021-07-08 08:34:40|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625733290000|2021-07-08 08:34:50|2932|2926|2931.4|2925.4|2932|2926|2931.1|2925.1|4
1625733300000|2021-07-08 08:35:00|2931|2925|2930.6|2924.6|2931|2925|2930.6|2924.6|3
1625733310000|2021-07-08 08:35:10|2930.4|2924.4|2929.8|2923.8|2930.8|2924.8|2929.8|2923.8|6
1625733320000|2021-07-08 08:35:20|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|4
1625733330000|2021-07-08 08:35:30|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1625733360000|2021-07-08 08:36:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|4
1625733370000|2021-07-08 08:36:10|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|5
1625733390000|2021-07-08 08:36:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1625733400000|2021-07-08 08:36:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625733420000|2021-07-08 08:37:00|2931|2925|2929.8|2923.8|2931|2925|2929.8|2923.8|4
1625733430000|2021-07-08 08:37:10|2930|2924|2931.3|2925.3|2931.3|2925.3|2930|2924|7
1625733450000|2021-07-08 08:37:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625733460000|2021-07-08 08:37:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625733470000|2021-07-08 08:37:50|2931.8|2925.8|2931.3|2925.3|2932.3|2926.3|2931.3|2925.3|5
1625733490000|2021-07-08 08:38:10|2931.6|2925.6|2930.5|2924.5|2931.6|2925.6|2930.3|2924.3|5
1625733580000|2021-07-08 08:39:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625733600000|2021-07-08 08:40:00|2931.4|2925.4|2931.5|2925.5|2931.5|2925.5|2931.4|2925.4|2
1625733620000|2021-07-08 08:40:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1625733660000|2021-07-08 08:41:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|3
1625733670000|2021-07-08 08:41:10|2932.5|2926.5|2934.8|2928.8|2935.5|2929.5|2932.5|2926.5|3
1625733680000|2021-07-08 08:41:20|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1625733690000|2021-07-08 08:41:30|2933.8|2927.8|2933.4|2927.4|2933.8|2927.8|2933.3|2927.3|5
1625733700000|2021-07-08 08:41:40|2933.6|2927.6|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|2
1625733710000|2021-07-08 08:41:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1625733720000|2021-07-08 08:42:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625733730000|2021-07-08 08:42:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625733740000|2021-07-08 08:42:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1625733750000|2021-07-08 08:42:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625733790000|2021-07-08 08:43:10|2935.4|2929.4|2935.6|2929.6|2935.6|2929.6|2935.4|2929.4|2
1625733810000|2021-07-08 08:43:30|2935.8|2929.8|2935.4|2929.4|2935.8|2929.8|2935.4|2929.4|2
1625733830000|2021-07-08 08:43:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625733840000|2021-07-08 08:44:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1625733870000|2021-07-08 08:44:30|2935.8|2929.8|2935.6|2929.6|2936.8|2930.8|2935.6|2929.6|4
1625733890000|2021-07-08 08:44:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625733900000|2021-07-08 08:45:00|2936|2930|2936.4|2930.4|2936.4|2930.4|2936|2930|2
1625733920000|2021-07-08 08:45:20|2936.5|2930.5|2936.1|2930.1|2936.5|2930.5|2936.1|2930.1|2
1625733930000|2021-07-08 08:45:30|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1625733940000|2021-07-08 08:45:40|2935.9|2929.9|2937.8|2931.8|2937.8|2931.8|2935.9|2929.9|7
1625733950000|2021-07-08 08:45:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1625733960000|2021-07-08 08:46:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1625733980000|2021-07-08 08:46:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625733990000|2021-07-08 08:46:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1625734060000|2021-07-08 08:47:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1625734070000|2021-07-08 08:47:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625734110000|2021-07-08 08:48:30|2937.5|2931.5|2935.8|2929.8|2937.5|2931.5|2935.6|2929.6|6
1625734120000|2021-07-08 08:48:40|2936|2930|2936.8|2930.8|2937|2931|2936|2930|5
1625734130000|2021-07-08 08:48:50|2936.6|2930.6|2935.9|2929.9|2936.6|2930.6|2935.9|2929.9|4
1625734160000|2021-07-08 08:49:20|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|2
1625734200000|2021-07-08 08:50:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625734210000|2021-07-08 08:50:10|2937|2931|2935.3|2929.3|2937|2931|2935.3|2929.3|2
1625734220000|2021-07-08 08:50:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625734230000|2021-07-08 08:50:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625734260000|2021-07-08 08:51:00|2935.8|2929.8|2935.5|2929.5|2936|2930|2935.5|2929.5|4
1625734270000|2021-07-08 08:51:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625734280000|2021-07-08 08:51:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625734290000|2021-07-08 08:51:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625734300000|2021-07-08 08:51:40|2935.1|2929.1|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|2
1625734320000|2021-07-08 08:52:00|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|3
1625734430000|2021-07-08 08:53:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1625734460000|2021-07-08 08:54:20|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|2
1625734470000|2021-07-08 08:54:30|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1625734480000|2021-07-08 08:54:40|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|2
1625734500000|2021-07-08 08:55:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1625734510000|2021-07-08 08:55:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625734520000|2021-07-08 08:55:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625734530000|2021-07-08 08:55:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1625734540000|2021-07-08 08:55:40|2936.5|2930.5|2937.4|2931.4|2937.4|2931.4|2936.5|2930.5|4
1625734550000|2021-07-08 08:55:50|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1625734560000|2021-07-08 08:56:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1625734580000|2021-07-08 08:56:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1625734600000|2021-07-08 08:56:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1625734610000|2021-07-08 08:56:50|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|3
1625734640000|2021-07-08 08:57:20|2936.6|2930.6|2937|2931|2937|2931|2936.6|2930.6|2
1625734660000|2021-07-08 08:57:40|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|2
1625734680000|2021-07-08 08:58:00|2937.5|2931.5|2938.4|2932.4|2938.4|2932.4|2937.5|2931.5|3
1625734710000|2021-07-08 08:58:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625734720000|2021-07-08 08:58:40|2938.1|2932.1|2937.5|2931.5|2938.1|2932.1|2937.3|2931.3|4
1625734730000|2021-07-08 08:58:50|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|2
1625734740000|2021-07-08 08:59:00|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1625734750000|2021-07-08 08:59:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625734760000|2021-07-08 08:59:20|2937.1|2931.1|2936.6|2930.6|2937.1|2931.1|2936.6|2930.6|2
1625734770000|2021-07-08 08:59:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|5
1625734790000|2021-07-08 08:59:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1625734800000|2021-07-08 09:00:00|2936.3|2930.3|2936.1|2930.1|2936.3|2930.3|2936.1|2930.1|2
1625734820000|2021-07-08 09:00:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1625734830000|2021-07-08 09:00:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|4
1625734840000|2021-07-08 09:00:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1625734890000|2021-07-08 09:01:30|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1625734900000|2021-07-08 09:01:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625734930000|2021-07-08 09:02:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625734940000|2021-07-08 09:02:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625735050000|2021-07-08 09:04:10|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|3
1625735060000|2021-07-08 09:04:20|2936.9|2930.9|2938|2932|2938.3|2932.3|2936.9|2930.9|5
1625735070000|2021-07-08 09:04:30|2937.8|2931.8|2937.8|2931.8|2938.5|2932.5|2937|2931|8
1625735080000|2021-07-08 09:04:40|2938|2932|2938.9|2932.9|2939|2933|2938|2932|5
1625735090000|2021-07-08 09:04:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625735100000|2021-07-08 09:05:00|2939|2933|2940|2934|2940|2934|2939|2933|4
1625735110000|2021-07-08 09:05:10|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1625735120000|2021-07-08 09:05:20|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625735130000|2021-07-08 09:05:30|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.4|2932.4|4
1625735140000|2021-07-08 09:05:40|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2938.3|2932.3|2
1625735160000|2021-07-08 09:06:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1625735170000|2021-07-08 09:06:10|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1625735190000|2021-07-08 09:06:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1625735220000|2021-07-08 09:07:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625735230000|2021-07-08 09:07:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625735240000|2021-07-08 09:07:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625735250000|2021-07-08 09:07:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937|2931|4
1625735270000|2021-07-08 09:07:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1625735280000|2021-07-08 09:08:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625735290000|2021-07-08 09:08:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1625735300000|2021-07-08 09:08:20|2937.3|2931.3|2937.9|2931.9|2937.9|2931.9|2937.3|2931.3|4
1625735310000|2021-07-08 09:08:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625735320000|2021-07-08 09:08:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625735340000|2021-07-08 09:09:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1625735350000|2021-07-08 09:09:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625735390000|2021-07-08 09:09:50|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1625735400000|2021-07-08 09:10:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625735460000|2021-07-08 09:11:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625735470000|2021-07-08 09:11:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1625735480000|2021-07-08 09:11:20|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1625735500000|2021-07-08 09:11:40|2936.8|2930.8|2935.9|2929.9|2936.8|2930.8|2935.9|2929.9|3
1625735560000|2021-07-08 09:12:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1625735570000|2021-07-08 09:12:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1625735580000|2021-07-08 09:13:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1625735590000|2021-07-08 09:13:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625735600000|2021-07-08 09:13:20|2936.9|2930.9|2937|2931|2937.1|2931.1|2936.9|2930.9|3
1625735640000|2021-07-08 09:14:00|2937.3|2931.3|2938.1|2932.1|2938.1|2932.1|2937.3|2931.3|3
1625735690000|2021-07-08 09:14:50|2938.3|2932.3|2938.4|2932.4|2938.6|2932.6|2938.3|2932.3|3
1625735700000|2021-07-08 09:15:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625735710000|2021-07-08 09:15:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625735720000|2021-07-08 09:15:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625735760000|2021-07-08 09:16:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1625735770000|2021-07-08 09:16:10|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|2
1625735780000|2021-07-08 09:16:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625735790000|2021-07-08 09:16:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625735820000|2021-07-08 09:17:00|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|2937.6|2931.6|1
1625735840000|2021-07-08 09:17:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625735870000|2021-07-08 09:17:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625735880000|2021-07-08 09:18:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1625735910000|2021-07-08 09:18:30|2938.6|2932.6|2938.8|2932.8|2938.8|2932.8|2938.6|2932.6|2
1625735950000|2021-07-08 09:19:10|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1625735960000|2021-07-08 09:19:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625735990000|2021-07-08 09:19:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625736000000|2021-07-08 09:20:00|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1625736010000|2021-07-08 09:20:10|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1625736030000|2021-07-08 09:20:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625736040000|2021-07-08 09:20:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625736050000|2021-07-08 09:20:50|2939.5|2933.5|2939|2933|2939.8|2933.8|2939|2933|4
1625736060000|2021-07-08 09:21:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625736070000|2021-07-08 09:21:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1625736080000|2021-07-08 09:21:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625736090000|2021-07-08 09:21:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1625736100000|2021-07-08 09:21:40|2939.5|2933.5|2940.8|2934.8|2941.9|2935.9|2939.5|2933.5|4
1625736110000|2021-07-08 09:21:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625736120000|2021-07-08 09:22:00|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1625736130000|2021-07-08 09:22:10|2940.5|2934.5|2940.1|2934.1|2940.5|2934.5|2940.1|2934.1|4
1625736140000|2021-07-08 09:22:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625736150000|2021-07-08 09:22:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625736160000|2021-07-08 09:22:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625736220000|2021-07-08 09:23:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1625736270000|2021-07-08 09:24:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625736280000|2021-07-08 09:24:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625736320000|2021-07-08 09:25:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625736330000|2021-07-08 09:25:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1625736340000|2021-07-08 09:25:40|2940.5|2934.5|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|7
1625736370000|2021-07-08 09:26:10|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1625736380000|2021-07-08 09:26:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625736390000|2021-07-08 09:26:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625736400000|2021-07-08 09:26:40|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625736410000|2021-07-08 09:26:50|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1625736430000|2021-07-08 09:27:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625736440000|2021-07-08 09:27:20|2940.5|2934.5|2940.4|2934.4|2940.5|2934.5|2940.4|2934.4|2
1625736450000|2021-07-08 09:27:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625736560000|2021-07-08 09:29:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1625736570000|2021-07-08 09:29:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1625736600000|2021-07-08 09:30:00|2940.4|2934.4|2941.3|2935.3|2941.3|2935.3|2940.4|2934.4|2
1625736620000|2021-07-08 09:30:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625736640000|2021-07-08 09:30:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625736690000|2021-07-08 09:31:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1625736700000|2021-07-08 09:31:40|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1625736710000|2021-07-08 09:31:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1625736750000|2021-07-08 09:32:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625736760000|2021-07-08 09:32:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625736770000|2021-07-08 09:32:50|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|2
1625736780000|2021-07-08 09:33:00|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625736790000|2021-07-08 09:33:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625736800000|2021-07-08 09:33:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1625736820000|2021-07-08 09:33:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625736860000|2021-07-08 09:34:20|2941.1|2935.1|2942.1|2936.1|2942.1|2936.1|2941.1|2935.1|3
1625736870000|2021-07-08 09:34:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625736890000|2021-07-08 09:34:50|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2942.8|2936.8|3
1625736900000|2021-07-08 09:35:00|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625736910000|2021-07-08 09:35:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625736920000|2021-07-08 09:35:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1625736930000|2021-07-08 09:35:30|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|3
1625736940000|2021-07-08 09:35:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625736950000|2021-07-08 09:35:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1625736960000|2021-07-08 09:36:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625736980000|2021-07-08 09:36:20|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1625736990000|2021-07-08 09:36:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1625737000000|2021-07-08 09:36:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1625737010000|2021-07-08 09:36:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1625737020000|2021-07-08 09:37:00|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1625737030000|2021-07-08 09:37:10|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1625737070000|2021-07-08 09:37:50|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1625737090000|2021-07-08 09:38:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625737100000|2021-07-08 09:38:20|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1625737150000|2021-07-08 09:39:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625737180000|2021-07-08 09:39:40|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1625737190000|2021-07-08 09:39:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1625737230000|2021-07-08 09:40:30|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1625737240000|2021-07-08 09:40:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625737250000|2021-07-08 09:40:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625737290000|2021-07-08 09:41:30|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|6
1625737340000|2021-07-08 09:42:20|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.5|2936.5|7
1625737350000|2021-07-08 09:42:30|2942.6|2936.6|2942.5|2936.5|2942.6|2936.6|2942.5|2936.5|2
1625737360000|2021-07-08 09:42:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.4|2936.4|5
1625737370000|2021-07-08 09:42:50|2940.9|2934.9|2941.1|2935.1|2941.1|2935.1|2940.9|2934.9|3
1625737380000|2021-07-08 09:43:00|2941.3|2935.3|2942.6|2936.6|2942.6|2936.6|2941.3|2935.3|3
1625737390000|2021-07-08 09:43:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625737410000|2021-07-08 09:43:30|2942.3|2936.3|2943.3|2937.3|2943.5|2937.5|2942.3|2936.3|4
1625737420000|2021-07-08 09:43:40|2942.8|2936.8|2943.5|2937.5|2943.8|2937.8|2942.8|2936.8|5
1625737430000|2021-07-08 09:43:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1625737440000|2021-07-08 09:44:00|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1625737450000|2021-07-08 09:44:10|2943.3|2937.3|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|4
1625737470000|2021-07-08 09:44:30|2943|2937|2942.3|2936.3|2943|2937|2942.3|2936.3|2
1625737530000|2021-07-08 09:45:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625737550000|2021-07-08 09:45:50|2942.3|2936.3|2942|2936|2942.4|2936.4|2942|2936|6
1625737560000|2021-07-08 09:46:00|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1625737590000|2021-07-08 09:46:30|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|2
1625737600000|2021-07-08 09:46:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625737610000|2021-07-08 09:46:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625737620000|2021-07-08 09:47:00|2940.9|2934.9|2941.3|2935.3|2941.3|2935.3|2940.9|2934.9|2
1625737640000|2021-07-08 09:47:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1625737680000|2021-07-08 09:48:00|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1625737690000|2021-07-08 09:48:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625737710000|2021-07-08 09:48:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625737770000|2021-07-08 09:49:30|2942|2936|2942.6|2936.6|2942.6|2936.6|2942|2936|4
1625737780000|2021-07-08 09:49:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1625737800000|2021-07-08 09:50:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625737830000|2021-07-08 09:50:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625737840000|2021-07-08 09:50:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625737850000|2021-07-08 09:50:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625737900000|2021-07-08 09:51:40|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625737910000|2021-07-08 09:51:50|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1625737920000|2021-07-08 09:52:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1625737930000|2021-07-08 09:52:10|2941|2935|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1625737940000|2021-07-08 09:52:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1625737970000|2021-07-08 09:52:50|2940.5|2934.5|2940.4|2934.4|2941.1|2935.1|2940.3|2934.3|6
1625737980000|2021-07-08 09:53:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625738000000|2021-07-08 09:53:20|2940|2934|2940.3|2934.3|2940.8|2934.8|2940|2934|4
1625738020000|2021-07-08 09:53:40|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1625738080000|2021-07-08 09:54:40|2940.3|2934.3|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1625738100000|2021-07-08 09:55:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625738160000|2021-07-08 09:56:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625738210000|2021-07-08 09:56:50|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625738260000|2021-07-08 09:57:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625738280000|2021-07-08 09:58:00|2939.4|2933.4|2938.8|2932.8|2939.4|2933.4|2938.8|2932.8|2
1625738290000|2021-07-08 09:58:10|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1625738300000|2021-07-08 09:58:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625738320000|2021-07-08 09:58:40|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1625738330000|2021-07-08 09:58:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625738340000|2021-07-08 09:59:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625738370000|2021-07-08 09:59:30|2939.4|2933.4|2938.8|2932.8|2939.4|2933.4|2938.8|2932.8|2
1625738400000|2021-07-08 10:00:00|2938.9|2932.9|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|9
1625738420000|2021-07-08 10:00:20|2937.5|2931.5|2936.4|2930.4|2937.5|2931.5|2936.4|2930.4|4
1625738440000|2021-07-08 10:00:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625738450000|2021-07-08 10:00:50|2935.8|2929.8|2935|2929|2936|2930|2935|2929|3
1625738460000|2021-07-08 10:01:00|2934.9|2928.9|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|2
1625738470000|2021-07-08 10:01:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1625738480000|2021-07-08 10:01:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625738490000|2021-07-08 10:01:30|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1625738500000|2021-07-08 10:01:40|2934|2928|2934|2928|2934|2928|2933.5|2927.5|4
1625738510000|2021-07-08 10:01:50|2932.9|2926.9|2933|2927|2933|2927|2932.8|2926.8|4
1625738520000|2021-07-08 10:02:00|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1625738530000|2021-07-08 10:02:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625738540000|2021-07-08 10:02:20|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1625738550000|2021-07-08 10:02:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625738560000|2021-07-08 10:02:40|2933|2927|2934.5|2928.5|2934.5|2928.5|2933|2927|5
1625738570000|2021-07-08 10:02:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625738590000|2021-07-08 10:03:10|2934.5|2928.5|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1625738630000|2021-07-08 10:03:50|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|4
1625738650000|2021-07-08 10:04:10|2932.8|2926.8|2932.9|2926.9|2932.9|2926.9|2932.8|2926.8|2
1625738660000|2021-07-08 10:04:20|2932.6|2926.6|2932.5|2926.5|2932.6|2926.6|2932.1|2926.1|3
1625738670000|2021-07-08 10:04:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625738700000|2021-07-08 10:05:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1625738710000|2021-07-08 10:05:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1625738730000|2021-07-08 10:05:30|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.1|2926.1|3
1625738740000|2021-07-08 10:05:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625738750000|2021-07-08 10:05:50|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1625738760000|2021-07-08 10:06:00|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1625738780000|2021-07-08 10:06:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625738790000|2021-07-08 10:06:30|2931.4|2925.4|2931.8|2925.8|2931.8|2925.8|2931.4|2925.4|3
1625738800000|2021-07-08 10:06:40|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1625738810000|2021-07-08 10:06:50|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1625738820000|2021-07-08 10:07:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625738830000|2021-07-08 10:07:10|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1625738850000|2021-07-08 10:07:30|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1625738860000|2021-07-08 10:07:40|2932.4|2926.4|2932.5|2926.5|2932.5|2926.5|2932.4|2926.4|2
1625738870000|2021-07-08 10:07:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1625738890000|2021-07-08 10:08:10|2931.6|2925.6|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|3
1625738900000|2021-07-08 10:08:20|2931.9|2925.9|2932.3|2926.3|2932.8|2926.8|2931.9|2925.9|4
1625738910000|2021-07-08 10:08:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1625738940000|2021-07-08 10:09:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625739000000|2021-07-08 10:10:00|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|2
1625739020000|2021-07-08 10:10:20|2932|2926|2931.9|2925.9|2932.3|2926.3|2931.9|2925.9|4
1625739040000|2021-07-08 10:10:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625739050000|2021-07-08 10:10:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625739100000|2021-07-08 10:11:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1625739110000|2021-07-08 10:11:50|2933.1|2927.1|2933.4|2927.4|2933.4|2927.4|2933.1|2927.1|2
1625739120000|2021-07-08 10:12:00|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1625739140000|2021-07-08 10:12:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625739190000|2021-07-08 10:13:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625739250000|2021-07-08 10:14:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625739260000|2021-07-08 10:14:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625739270000|2021-07-08 10:14:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625739280000|2021-07-08 10:14:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625739290000|2021-07-08 10:14:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625739300000|2021-07-08 10:15:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625739310000|2021-07-08 10:15:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625739320000|2021-07-08 10:15:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625739330000|2021-07-08 10:15:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625739340000|2021-07-08 10:15:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625739350000|2021-07-08 10:15:50|2932.3|2926.3|2932.1|2926.1|2932.3|2926.3|2932.1|2926.1|2
1625739400000|2021-07-08 10:16:40|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|2
1625739440000|2021-07-08 10:17:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625739480000|2021-07-08 10:18:00|2932|2926|2932.4|2926.4|2932.4|2926.4|2932|2926|3
1625739500000|2021-07-08 10:18:20|2932.6|2926.6|2932.8|2926.8|2932.8|2926.8|2932.1|2926.1|3
1625739510000|2021-07-08 10:18:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|3
1625739520000|2021-07-08 10:18:40|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1625739530000|2021-07-08 10:18:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625739540000|2021-07-08 10:19:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625739550000|2021-07-08 10:19:10|2933|2927|2933|2927|2933|2927|2933|2927|1
1625739570000|2021-07-08 10:19:30|2933.5|2927.5|2933.9|2927.9|2933.9|2927.9|2933.5|2927.5|2
1625739580000|2021-07-08 10:19:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1625739600000|2021-07-08 10:20:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625739610000|2021-07-08 10:20:10|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625739630000|2021-07-08 10:20:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|4
1625739650000|2021-07-08 10:20:50|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1625739660000|2021-07-08 10:21:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625739690000|2021-07-08 10:21:30|2932.8|2926.8|2931.4|2925.4|2932.8|2926.8|2931.4|2925.4|4
1625739700000|2021-07-08 10:21:40|2931.1|2925.1|2931.8|2925.8|2931.8|2925.8|2931.1|2925.1|3
1625739710000|2021-07-08 10:21:50|2931.4|2925.4|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|3
1625739720000|2021-07-08 10:22:00|2931.1|2925.1|2930.9|2924.9|2931.4|2925.4|2930.9|2924.9|3
1625739750000|2021-07-08 10:22:30|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1625739780000|2021-07-08 10:23:00|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625739840000|2021-07-08 10:24:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625739850000|2021-07-08 10:24:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625739870000|2021-07-08 10:24:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625739880000|2021-07-08 10:24:40|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|3
1625739900000|2021-07-08 10:25:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625739910000|2021-07-08 10:25:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625739920000|2021-07-08 10:25:20|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1625739950000|2021-07-08 10:25:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|6
1625739960000|2021-07-08 10:26:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625739980000|2021-07-08 10:26:20|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|3
1625739990000|2021-07-08 10:26:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625740010000|2021-07-08 10:26:50|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1625740030000|2021-07-08 10:27:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1625740040000|2021-07-08 10:27:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625740050000|2021-07-08 10:27:30|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1625740060000|2021-07-08 10:27:40|2933.5|2927.5|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1625740070000|2021-07-08 10:27:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625740080000|2021-07-08 10:28:00|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|3
1625740090000|2021-07-08 10:28:10|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1625740100000|2021-07-08 10:28:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625740110000|2021-07-08 10:28:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625740130000|2021-07-08 10:28:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625740160000|2021-07-08 10:29:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625740170000|2021-07-08 10:29:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625740180000|2021-07-08 10:29:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625740200000|2021-07-08 10:30:00|2932.5|2926.5|2931.9|2925.9|2932.5|2926.5|2931.9|2925.9|2
1625740230000|2021-07-08 10:30:30|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1625740250000|2021-07-08 10:30:50|2931.6|2925.6|2931.6|2925.6|2931.8|2925.8|2931.6|2925.6|3
1625740260000|2021-07-08 10:31:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1625740270000|2021-07-08 10:31:10|2931.9|2925.9|2931.6|2925.6|2931.9|2925.9|2931.6|2925.6|2
1625740280000|2021-07-08 10:31:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1625740290000|2021-07-08 10:31:30|2931.1|2925.1|2929|2923|2931.1|2925.1|2929|2923|3
1625740300000|2021-07-08 10:31:40|2928.8|2922.8|2929|2923|2929|2923|2928.5|2922.5|4
1625740320000|2021-07-08 10:32:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|5
1625740330000|2021-07-08 10:32:10|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1625740340000|2021-07-08 10:32:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625740350000|2021-07-08 10:32:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625740360000|2021-07-08 10:32:40|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|2
1625740370000|2021-07-08 10:32:50|2929.3|2923.3|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1625740380000|2021-07-08 10:33:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1625740390000|2021-07-08 10:33:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625740400000|2021-07-08 10:33:20|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|4
1625740410000|2021-07-08 10:33:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1625740420000|2021-07-08 10:33:40|2929.3|2923.3|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|3
1625740430000|2021-07-08 10:33:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1625740440000|2021-07-08 10:34:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1625740450000|2021-07-08 10:34:10|2930|2924|2930|2924|2930|2924|2930|2924|1
1625740460000|2021-07-08 10:34:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625740510000|2021-07-08 10:35:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625740520000|2021-07-08 10:35:20|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1625740530000|2021-07-08 10:35:30|2929.6|2923.6|2929.5|2923.5|2929.6|2923.6|2929.5|2923.5|2
1625740540000|2021-07-08 10:35:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625740550000|2021-07-08 10:35:50|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|4
1625740560000|2021-07-08 10:36:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625740580000|2021-07-08 10:36:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1625740630000|2021-07-08 10:37:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625740640000|2021-07-08 10:37:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625740670000|2021-07-08 10:37:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625740680000|2021-07-08 10:38:00|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1625740690000|2021-07-08 10:38:10|2931|2925|2931.3|2925.3|2931.5|2925.5|2931|2925|4
1625740700000|2021-07-08 10:38:20|2931|2925|2931.5|2925.5|2931.8|2925.8|2931|2925|3
1625740760000|2021-07-08 10:39:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625740770000|2021-07-08 10:39:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625740780000|2021-07-08 10:39:40|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1625740810000|2021-07-08 10:40:10|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931.1|2925.1|4
1625740840000|2021-07-08 10:40:40|2931|2925|2930.8|2924.8|2931|2925|2930.5|2924.5|3
1625740870000|2021-07-08 10:41:10|2930.5|2924.5|2930.4|2924.4|2930.5|2924.5|2930.4|2924.4|2
1625740880000|2021-07-08 10:41:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625740900000|2021-07-08 10:41:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|5
1625740920000|2021-07-08 10:42:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1625740930000|2021-07-08 10:42:10|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2931.1|2925.1|5
1625740990000|2021-07-08 10:43:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1625741000000|2021-07-08 10:43:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1625741010000|2021-07-08 10:43:30|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1625741020000|2021-07-08 10:43:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1625741030000|2021-07-08 10:43:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625741050000|2021-07-08 10:44:10|2931.4|2925.4|2931|2925|2931.4|2925.4|2931|2925|2
1625741060000|2021-07-08 10:44:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625741070000|2021-07-08 10:44:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625741100000|2021-07-08 10:45:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1625741110000|2021-07-08 10:45:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625741140000|2021-07-08 10:45:40|2931.4|2925.4|2932.3|2926.3|2932.3|2926.3|2931.4|2925.4|4
1625741160000|2021-07-08 10:46:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625741200000|2021-07-08 10:46:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1625741220000|2021-07-08 10:47:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625741240000|2021-07-08 10:47:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1625741250000|2021-07-08 10:47:30|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1625741280000|2021-07-08 10:48:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1625741300000|2021-07-08 10:48:20|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|2
1625741310000|2021-07-08 10:48:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625741340000|2021-07-08 10:49:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1625741350000|2021-07-08 10:49:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625741380000|2021-07-08 10:49:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625741390000|2021-07-08 10:49:50|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625741410000|2021-07-08 10:50:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625741420000|2021-07-08 10:50:20|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1625741460000|2021-07-08 10:51:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625741470000|2021-07-08 10:51:10|2933.6|2927.6|2933.5|2927.5|2933.6|2927.6|2933.5|2927.5|2
1625741480000|2021-07-08 10:51:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.6|2927.6|3
1625741510000|2021-07-08 10:51:50|2934|2928|2934.1|2928.1|2934.1|2928.1|2934|2928|2
1625741530000|2021-07-08 10:52:10|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1625741540000|2021-07-08 10:52:20|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1625741550000|2021-07-08 10:52:30|2933.9|2927.9|2933.3|2927.3|2933.9|2927.9|2933.3|2927.3|3
1625741560000|2021-07-08 10:52:40|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|4
1625741570000|2021-07-08 10:52:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1625741580000|2021-07-08 10:53:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1625741590000|2021-07-08 10:53:10|2931.5|2925.5|2931|2925|2931.6|2925.6|2931|2925|4
1625741600000|2021-07-08 10:53:20|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625741610000|2021-07-08 10:53:30|2929.9|2923.9|2929.3|2923.3|2929.9|2923.9|2929.3|2923.3|2
1625741620000|2021-07-08 10:53:40|2929|2923|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|5
1625741630000|2021-07-08 10:53:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.1|2922.1|3
1625741640000|2021-07-08 10:54:00|2928.6|2922.6|2929|2923|2929|2923|2928.6|2922.6|2
1625741650000|2021-07-08 10:54:10|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1625741670000|2021-07-08 10:54:30|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625741680000|2021-07-08 10:54:40|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625741690000|2021-07-08 10:54:50|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625741700000|2021-07-08 10:55:00|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1625741710000|2021-07-08 10:55:10|2928|2922|2928|2922|2928|2922|2927.9|2921.9|3
1625741730000|2021-07-08 10:55:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1625741740000|2021-07-08 10:55:40|2928|2922|2928|2922|2928|2922|2928|2922|1
1625741750000|2021-07-08 10:55:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625741890000|2021-07-08 10:58:10|2928.6|2922.6|2929|2923|2929|2923|2928.6|2922.6|2
1625741930000|2021-07-08 10:58:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625741960000|2021-07-08 10:59:20|2929.1|2923.1|2929|2923|2929.1|2923.1|2929|2923|2
1625741980000|2021-07-08 10:59:40|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1625742010000|2021-07-08 11:00:10|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625742020000|2021-07-08 11:00:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1625742040000|2021-07-08 11:00:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625742120000|2021-07-08 11:02:00|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1625742190000|2021-07-08 11:03:10|2930|2924|2930.4|2924.4|2930.4|2924.4|2930|2924|2
1625742250000|2021-07-08 11:04:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625742270000|2021-07-08 11:04:30|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|3
1625742280000|2021-07-08 11:04:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625742310000|2021-07-08 11:05:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1625742330000|2021-07-08 11:05:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625742340000|2021-07-08 11:05:40|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1625742350000|2021-07-08 11:05:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1625742360000|2021-07-08 11:06:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625742400000|2021-07-08 11:06:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1625742420000|2021-07-08 11:07:00|2931|2925|2931.4|2925.4|2931.4|2925.4|2931|2925|2
1625742440000|2021-07-08 11:07:20|2931.5|2925.5|2932.1|2926.1|2932.1|2926.1|2931.5|2925.5|3
1625742460000|2021-07-08 11:07:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625742570000|2021-07-08 11:09:30|2933|2927|2934.3|2928.3|2934.4|2928.4|2933|2927|5
1625742580000|2021-07-08 11:09:40|2935|2929|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|6
1625742590000|2021-07-08 11:09:50|2934.3|2928.3|2934.3|2928.3|2934.6|2928.6|2933.8|2927.8|6
1625742600000|2021-07-08 11:10:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625742610000|2021-07-08 11:10:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625742620000|2021-07-08 11:10:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625742630000|2021-07-08 11:10:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1625742640000|2021-07-08 11:10:40|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1625742650000|2021-07-08 11:10:50|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625742660000|2021-07-08 11:11:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1625742750000|2021-07-08 11:12:30|2936.4|2930.4|2937.5|2931.5|2937.5|2931.5|2936.4|2930.4|3
1625742780000|2021-07-08 11:13:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625742810000|2021-07-08 11:13:30|2937|2931|2935.6|2929.6|2937|2931|2935.6|2929.6|3
1625742840000|2021-07-08 11:14:00|2935.4|2929.4|2935.3|2929.3|2935.4|2929.4|2935.3|2929.3|2
1625742880000|2021-07-08 11:14:40|2934.6|2928.6|2935.6|2929.6|2935.6|2929.6|2934.6|2928.6|2
1625742910000|2021-07-08 11:15:10|2935.9|2929.9|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|2
1625742930000|2021-07-08 11:15:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1625742940000|2021-07-08 11:15:40|2936.3|2930.3|2936.6|2930.6|2936.6|2930.6|2936.1|2930.1|4
1625742950000|2021-07-08 11:15:50|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1625742980000|2021-07-08 11:16:20|2936.8|2930.8|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|2
1625743030000|2021-07-08 11:17:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625743060000|2021-07-08 11:17:40|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1625743070000|2021-07-08 11:17:50|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1625743100000|2021-07-08 11:18:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625743120000|2021-07-08 11:18:40|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1625743150000|2021-07-08 11:19:10|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625743170000|2021-07-08 11:19:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625743200000|2021-07-08 11:20:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625743230000|2021-07-08 11:20:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625743240000|2021-07-08 11:20:40|2934.3|2928.3|2934.6|2928.6|2934.6|2928.6|2933.9|2927.9|3
1625743300000|2021-07-08 11:21:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1625743330000|2021-07-08 11:22:10|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625743340000|2021-07-08 11:22:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625743370000|2021-07-08 11:22:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1625743380000|2021-07-08 11:23:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625743470000|2021-07-08 11:24:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625743520000|2021-07-08 11:25:20|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|2
1625743570000|2021-07-08 11:26:10|2932|2926|2933|2927|2933|2927|2932|2926|2
1625743580000|2021-07-08 11:26:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625743600000|2021-07-08 11:26:40|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625743620000|2021-07-08 11:27:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625743640000|2021-07-08 11:27:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625743680000|2021-07-08 11:28:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625743690000|2021-07-08 11:28:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625743730000|2021-07-08 11:28:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625743740000|2021-07-08 11:29:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625743790000|2021-07-08 11:29:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625743810000|2021-07-08 11:30:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625743820000|2021-07-08 11:30:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625743840000|2021-07-08 11:30:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625743860000|2021-07-08 11:31:00|2931.8|2925.8|2932.4|2926.4|2932.4|2926.4|2931.8|2925.8|2
1625743880000|2021-07-08 11:31:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625743890000|2021-07-08 11:31:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1625743900000|2021-07-08 11:31:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625743910000|2021-07-08 11:31:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1625743940000|2021-07-08 11:32:20|2932.4|2926.4|2932.1|2926.1|2932.4|2926.4|2932.1|2926.1|2
1625743980000|2021-07-08 11:33:00|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.5|2924.5|3
1625744000000|2021-07-08 11:33:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1625744010000|2021-07-08 11:33:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625744080000|2021-07-08 11:34:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625744090000|2021-07-08 11:34:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1625744100000|2021-07-08 11:35:00|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625744150000|2021-07-08 11:35:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1625744270000|2021-07-08 11:37:50|2932.6|2926.6|2932|2926|2932.6|2926.6|2932|2926|2
1625744280000|2021-07-08 11:38:00|2932.6|2926.6|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|6
1625744290000|2021-07-08 11:38:10|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|2
1625744300000|2021-07-08 11:38:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625744310000|2021-07-08 11:38:30|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1625744320000|2021-07-08 11:38:40|2932|2926|2932.6|2926.6|2932.6|2926.6|2932|2926|2
1625744330000|2021-07-08 11:38:50|2932|2926|2932.6|2926.6|2932.6|2926.6|2932|2926|2
1625744340000|2021-07-08 11:39:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625744350000|2021-07-08 11:39:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625744360000|2021-07-08 11:39:20|2932.3|2926.3|2932|2926|2932.8|2926.8|2932|2926|3
1625744370000|2021-07-08 11:39:30|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|4
1625744390000|2021-07-08 11:39:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625744490000|2021-07-08 11:41:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625744500000|2021-07-08 11:41:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625744550000|2021-07-08 11:42:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625744600000|2021-07-08 11:43:20|2932.5|2926.5|2932.4|2926.4|2932.6|2926.6|2932.4|2926.4|4
1625744610000|2021-07-08 11:43:30|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|4
1625744650000|2021-07-08 11:44:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625744710000|2021-07-08 11:45:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625744730000|2021-07-08 11:45:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625744800000|2021-07-08 11:46:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625744850000|2021-07-08 11:47:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1625744900000|2021-07-08 11:48:20|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625744950000|2021-07-08 11:49:10|2932.5|2926.5|2931.3|2925.3|2932.5|2926.5|2931.3|2925.3|3
1625744960000|2021-07-08 11:49:20|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|3
1625744970000|2021-07-08 11:49:30|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2930.4|2924.4|2
1625744980000|2021-07-08 11:49:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625744990000|2021-07-08 11:49:50|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1625745000000|2021-07-08 11:50:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1625745010000|2021-07-08 11:50:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1625745020000|2021-07-08 11:50:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625745040000|2021-07-08 11:50:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625745060000|2021-07-08 11:51:00|2931.3|2925.3|2929.9|2923.9|2931.3|2925.3|2929.9|2923.9|5
1625745070000|2021-07-08 11:51:10|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1625745080000|2021-07-08 11:51:20|2929.9|2923.9|2928.5|2922.5|2930.4|2924.4|2928.5|2922.5|6
1625745090000|2021-07-08 11:51:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625745100000|2021-07-08 11:51:40|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625745120000|2021-07-08 11:52:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1625745140000|2021-07-08 11:52:20|2930.6|2924.6|2929.5|2923.5|2930.6|2924.6|2929.5|2923.5|5
1625745150000|2021-07-08 11:52:30|2929.4|2923.4|2930.5|2924.5|2930.5|2924.5|2929.4|2923.4|7
1625745210000|2021-07-08 11:53:30|2930.3|2924.3|2930.9|2924.9|2930.9|2924.9|2930|2924|4
1625745220000|2021-07-08 11:53:40|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1625745230000|2021-07-08 11:53:50|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.6|2924.6|2
1625745240000|2021-07-08 11:54:00|2930.8|2924.8|2931.6|2925.6|2931.6|2925.6|2930.8|2924.8|3
1625745250000|2021-07-08 11:54:10|2931.4|2925.4|2932.3|2926.3|2932.3|2926.3|2931|2925|4
1625745260000|2021-07-08 11:54:20|2932|2926|2931.3|2925.3|2932|2926|2931.3|2925.3|2
1625745280000|2021-07-08 11:54:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1625745290000|2021-07-08 11:54:50|2930.9|2924.9|2931.9|2925.9|2931.9|2925.9|2930.8|2924.8|4
1625745300000|2021-07-08 11:55:00|2931.8|2925.8|2930.6|2924.6|2931.8|2925.8|2930.6|2924.6|3
1625745310000|2021-07-08 11:55:10|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1625745340000|2021-07-08 11:55:40|2931.1|2925.1|2931.1|2925.1|2931.8|2925.8|2931.1|2925.1|5
1625745350000|2021-07-08 11:55:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|2
1625745380000|2021-07-08 11:56:20|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1625745390000|2021-07-08 11:56:30|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|5
1625745450000|2021-07-08 11:57:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625745490000|2021-07-08 11:58:10|2933|2927|2931.8|2925.8|2933|2927|2931.5|2925.5|3
1625745520000|2021-07-08 11:58:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1625745550000|2021-07-08 11:59:10|2931.9|2925.9|2931.8|2925.8|2931.9|2925.9|2931.5|2925.5|4
1625745560000|2021-07-08 11:59:20|2931.9|2925.9|2931.8|2925.8|2932|2926|2931.5|2925.5|5
1625745590000|2021-07-08 11:59:50|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|4
1625745600000|2021-07-08 12:00:00|2931.6|2925.6|2932|2926|2932|2926|2931.5|2925.5|3
1625745620000|2021-07-08 12:00:20|2930.9|2924.9|2930.6|2924.6|2930.9|2924.9|2930.5|2924.5|3
1625745630000|2021-07-08 12:00:30|2930.8|2924.8|2930|2924|2930.8|2924.8|2929.5|2923.5|9
1625745640000|2021-07-08 12:00:40|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1625745660000|2021-07-08 12:01:00|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1625745670000|2021-07-08 12:01:10|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|2
1625745680000|2021-07-08 12:01:20|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1625745690000|2021-07-08 12:01:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625745720000|2021-07-08 12:02:00|2930.5|2924.5|2930.6|2924.6|2930.6|2924.6|2930.4|2924.4|3
1625745730000|2021-07-08 12:02:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625745740000|2021-07-08 12:02:20|2930|2924|2929.8|2923.8|2930|2924|2929.6|2923.6|3
1625745750000|2021-07-08 12:02:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625745770000|2021-07-08 12:02:50|2930|2924|2930.4|2924.4|2930.4|2924.4|2930|2924|2
1625745780000|2021-07-08 12:03:00|2930.6|2924.6|2930.5|2924.5|2930.6|2924.6|2930.5|2924.5|2
1625745800000|2021-07-08 12:03:20|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1625745820000|2021-07-08 12:03:40|2930.6|2924.6|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1625745860000|2021-07-08 12:04:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1625745890000|2021-07-08 12:04:50|2930.3|2924.3|2928.8|2922.8|2930.3|2924.3|2928.8|2922.8|6
1625745900000|2021-07-08 12:05:00|2928.5|2922.5|2927.9|2921.9|2929.3|2923.3|2927.9|2921.9|8
1625745910000|2021-07-08 12:05:10|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1625745930000|2021-07-08 12:05:30|2927.9|2921.9|2926.9|2920.9|2927.9|2921.9|2926.9|2920.9|3
1625745940000|2021-07-08 12:05:40|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1625745960000|2021-07-08 12:06:00|2927.4|2921.4|2927.8|2921.8|2928.1|2922.1|2927.4|2921.4|6
1625745970000|2021-07-08 12:06:10|2928|2922|2928|2922|2928|2922|2928|2922|1
1625745980000|2021-07-08 12:06:20|2927.8|2921.8|2928|2922|2928.3|2922.3|2927.8|2921.8|4
1625745990000|2021-07-08 12:06:30|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|4
1625746000000|2021-07-08 12:06:40|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1625746010000|2021-07-08 12:06:50|2929.9|2923.9|2930.1|2924.1|2930.1|2924.1|2929.9|2923.9|2
1625746030000|2021-07-08 12:07:10|2930.6|2924.6|2929.8|2923.8|2930.6|2924.6|2929.8|2923.8|4
1625746040000|2021-07-08 12:07:20|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|2
1625746060000|2021-07-08 12:07:40|2929.3|2923.3|2929|2923|2929.3|2923.3|2928.9|2922.9|3
1625746070000|2021-07-08 12:07:50|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1625746080000|2021-07-08 12:08:00|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|3
1625746090000|2021-07-08 12:08:10|2928.3|2922.3|2928.4|2922.4|2928.4|2922.4|2928.3|2922.3|2
1625746110000|2021-07-08 12:08:30|2928.3|2922.3|2928.4|2922.4|2928.8|2922.8|2928.3|2922.3|5
1625746120000|2021-07-08 12:08:40|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1625746130000|2021-07-08 12:08:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1625746140000|2021-07-08 12:09:00|2928.8|2922.8|2929.4|2923.4|2929.4|2923.4|2928.8|2922.8|5
1625746150000|2021-07-08 12:09:10|2929|2923|2929|2923|2929|2923|2929|2923|1
1625746160000|2021-07-08 12:09:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625746170000|2021-07-08 12:09:30|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1625746180000|2021-07-08 12:09:40|2928.8|2922.8|2929|2923|2929.1|2923.1|2928.8|2922.8|3
1625746190000|2021-07-08 12:09:50|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|4
1625746230000|2021-07-08 12:10:30|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1625746240000|2021-07-08 12:10:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625746250000|2021-07-08 12:10:50|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1625746260000|2021-07-08 12:11:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625746300000|2021-07-08 12:11:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625746310000|2021-07-08 12:11:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625746320000|2021-07-08 12:12:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625746330000|2021-07-08 12:12:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1625746350000|2021-07-08 12:12:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1625746380000|2021-07-08 12:13:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1625746400000|2021-07-08 12:13:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625746420000|2021-07-08 12:13:40|2930|2924|2930.1|2924.1|2930.3|2924.3|2930|2924|3
1625746430000|2021-07-08 12:13:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1625746480000|2021-07-08 12:14:40|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|3
1625746500000|2021-07-08 12:15:00|2930.5|2924.5|2929.6|2923.6|2930.5|2924.5|2929.6|2923.6|3
1625746530000|2021-07-08 12:15:30|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1625746540000|2021-07-08 12:15:40|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1625746550000|2021-07-08 12:15:50|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1625746560000|2021-07-08 12:16:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1625746570000|2021-07-08 12:16:10|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|2
1625746590000|2021-07-08 12:16:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|4
1625746610000|2021-07-08 12:16:50|2929|2923|2929.8|2923.8|2929.8|2923.8|2929|2923|4
1625746620000|2021-07-08 12:17:00|2929.5|2923.5|2928.3|2922.3|2929.5|2923.5|2928.3|2922.3|2
1625746650000|2021-07-08 12:17:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1625746660000|2021-07-08 12:17:40|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|2928.6|2922.6|1
1625746680000|2021-07-08 12:18:00|2929.3|2923.3|2929.1|2923.1|2929.3|2923.3|2929|2923|4
1625746730000|2021-07-08 12:18:50|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1625746750000|2021-07-08 12:19:10|2930|2924|2930.3|2924.3|2930.5|2924.5|2930|2924|5
1625746770000|2021-07-08 12:19:30|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|2
1625746780000|2021-07-08 12:19:40|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1625746810000|2021-07-08 12:20:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625746830000|2021-07-08 12:20:30|2931.4|2925.4|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|3
1625746840000|2021-07-08 12:20:40|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1625746860000|2021-07-08 12:21:00|2932.4|2926.4|2932.8|2926.8|2932.8|2926.8|2932.4|2926.4|3
1625746870000|2021-07-08 12:21:10|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1625746880000|2021-07-08 12:21:20|2932.5|2926.5|2931.6|2925.6|2932.5|2926.5|2931.4|2925.4|4
1625746960000|2021-07-08 12:22:40|2931.4|2925.4|2931.5|2925.5|2931.5|2925.5|2931.4|2925.4|2
1625746970000|2021-07-08 12:22:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625746990000|2021-07-08 12:23:10|2932|2926|2932.4|2926.4|2932.4|2926.4|2932|2926|2
1625747020000|2021-07-08 12:23:40|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|2
1625747030000|2021-07-08 12:23:50|2932.9|2926.9|2933.5|2927.5|2933.5|2927.5|2932.9|2926.9|4
1625747040000|2021-07-08 12:24:00|2933.8|2927.8|2934.4|2928.4|2934.4|2928.4|2933.8|2927.8|2
1625747060000|2021-07-08 12:24:20|2934.6|2928.6|2934.3|2928.3|2934.6|2928.6|2934.3|2928.3|3
1625747070000|2021-07-08 12:24:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625747080000|2021-07-08 12:24:40|2934.6|2928.6|2934.5|2928.5|2934.6|2928.6|2934.5|2928.5|2
1625747100000|2021-07-08 12:25:00|2934.4|2928.4|2933.9|2927.9|2934.4|2928.4|2933.6|2927.6|4
1625747110000|2021-07-08 12:25:10|2934.3|2928.3|2933.4|2927.4|2934.3|2928.3|2933.3|2927.3|6
1625747120000|2021-07-08 12:25:20|2933.6|2927.6|2933.8|2927.8|2933.9|2927.9|2933.6|2927.6|3
1625747130000|2021-07-08 12:25:30|2934.3|2928.3|2933.5|2927.5|2934.6|2928.6|2933.5|2927.5|12
1625747140000|2021-07-08 12:25:40|2933.3|2927.3|2933.4|2927.4|2933.4|2927.4|2933.3|2927.3|2
1625747150000|2021-07-08 12:25:50|2933.6|2927.6|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|5
1625747160000|2021-07-08 12:26:00|2934.6|2928.6|2934.6|2928.6|2934.8|2928.8|2934.6|2928.6|3
1625747170000|2021-07-08 12:26:10|2934.9|2928.9|2934.8|2928.8|2934.9|2928.9|2934.8|2928.8|2
1625747180000|2021-07-08 12:26:20|2934.5|2928.5|2934.6|2928.6|2934.9|2928.9|2934.5|2928.5|11
1625747190000|2021-07-08 12:26:30|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1625747200000|2021-07-08 12:26:40|2934.9|2928.9|2934.8|2928.8|2934.9|2928.9|2934.8|2928.8|2
1625747230000|2021-07-08 12:27:10|2935|2929|2935.6|2929.6|2935.6|2929.6|2935|2929|2
1625747250000|2021-07-08 12:27:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625747270000|2021-07-08 12:27:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625747280000|2021-07-08 12:28:00|2936.9|2930.9|2936.5|2930.5|2936.9|2930.9|2936.5|2930.5|2
1625747310000|2021-07-08 12:28:30|2936.8|2930.8|2936.8|2930.8|2936.9|2930.9|2936.8|2930.8|3
1625747320000|2021-07-08 12:28:40|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|2936.6|2930.6|1
1625747340000|2021-07-08 12:29:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1625747350000|2021-07-08 12:29:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1625747370000|2021-07-08 12:29:30|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|5
1625747390000|2021-07-08 12:29:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1625747400000|2021-07-08 12:30:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.8|2929.8|5
1625747410000|2021-07-08 12:30:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625747420000|2021-07-08 12:30:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625747440000|2021-07-08 12:30:40|2936.6|2930.6|2935.8|2929.8|2936.6|2930.6|2935.8|2929.8|3
1625747450000|2021-07-08 12:30:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1625747460000|2021-07-08 12:31:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|4
1625747470000|2021-07-08 12:31:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1625747480000|2021-07-08 12:31:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1625747500000|2021-07-08 12:31:40|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1625747510000|2021-07-08 12:31:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1625747530000|2021-07-08 12:32:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1625747540000|2021-07-08 12:32:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625747550000|2021-07-08 12:32:30|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|5
1625747560000|2021-07-08 12:32:40|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1625747570000|2021-07-08 12:32:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625747590000|2021-07-08 12:33:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625747610000|2021-07-08 12:33:30|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|5
1625747620000|2021-07-08 12:33:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625747640000|2021-07-08 12:34:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625747650000|2021-07-08 12:34:10|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2932.8|2926.8|6
1625747660000|2021-07-08 12:34:20|2933.5|2927.5|2932.8|2926.8|2933.5|2927.5|2932.8|2926.8|3
1625747670000|2021-07-08 12:34:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1625747690000|2021-07-08 12:34:50|2933.1|2927.1|2932.8|2926.8|2933.1|2927.1|2932.4|2926.4|4
1625747700000|2021-07-08 12:35:00|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|3
1625747710000|2021-07-08 12:35:10|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|5
1625747720000|2021-07-08 12:35:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625747730000|2021-07-08 12:35:30|2934.1|2928.1|2933.4|2927.4|2934.1|2928.1|2933.4|2927.4|6
1625747740000|2021-07-08 12:35:40|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.8|2926.8|4
1625747750000|2021-07-08 12:35:50|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|5
1625747760000|2021-07-08 12:36:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625747770000|2021-07-08 12:36:10|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|4
1625747790000|2021-07-08 12:36:30|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1625747800000|2021-07-08 12:36:40|2933.3|2927.3|2934|2928|2934.3|2928.3|2933.3|2927.3|5
1625747820000|2021-07-08 12:37:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1625747830000|2021-07-08 12:37:10|2934.8|2928.8|2935.3|2929.3|2935.4|2929.4|2934.8|2928.8|3
1625747850000|2021-07-08 12:37:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1625747860000|2021-07-08 12:37:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625747880000|2021-07-08 12:38:00|2935.3|2929.3|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|4
1625747890000|2021-07-08 12:38:10|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1625747900000|2021-07-08 12:38:20|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1625747910000|2021-07-08 12:38:30|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1625747930000|2021-07-08 12:38:50|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1625747940000|2021-07-08 12:39:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1625747950000|2021-07-08 12:39:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|3
1625747960000|2021-07-08 12:39:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934|2928|4
1625747980000|2021-07-08 12:39:40|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.1|2927.1|5
1625747990000|2021-07-08 12:39:50|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|6
1625748010000|2021-07-08 12:40:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625748020000|2021-07-08 12:40:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625748030000|2021-07-08 12:40:30|2935.4|2929.4|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|5
1625748040000|2021-07-08 12:40:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1625748050000|2021-07-08 12:40:50|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|4
1625748060000|2021-07-08 12:41:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625748070000|2021-07-08 12:41:10|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1625748090000|2021-07-08 12:41:30|2934.4|2928.4|2934.5|2928.5|2935|2929|2934.4|2928.4|7
1625748110000|2021-07-08 12:41:50|2934.1|2928.1|2933|2927|2934.1|2928.1|2933|2927|5
1625748120000|2021-07-08 12:42:00|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.8|2925.8|9
1625748130000|2021-07-08 12:42:10|2931.9|2925.9|2934.8|2928.8|2934.8|2928.8|2931.9|2925.9|7
1625748140000|2021-07-08 12:42:20|2935|2929|2934.6|2928.6|2935.3|2929.3|2934.6|2928.6|8
1625748150000|2021-07-08 12:42:30|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|9
1625748160000|2021-07-08 12:42:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625748180000|2021-07-08 12:43:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|4
1625748190000|2021-07-08 12:43:10|2934.4|2928.4|2934.1|2928.1|2934.8|2928.8|2934.1|2928.1|6
1625748200000|2021-07-08 12:43:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1625748210000|2021-07-08 12:43:30|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1625748230000|2021-07-08 12:43:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|4
1625748240000|2021-07-08 12:44:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625748250000|2021-07-08 12:44:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1625748260000|2021-07-08 12:44:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1625748270000|2021-07-08 12:44:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625748280000|2021-07-08 12:44:40|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|3
1625748290000|2021-07-08 12:44:50|2933.6|2927.6|2934.8|2928.8|2934.8|2928.8|2933.6|2927.6|6
1625748300000|2021-07-08 12:45:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|4
1625748310000|2021-07-08 12:45:10|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.4|2928.4|4
1625748330000|2021-07-08 12:45:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625748340000|2021-07-08 12:45:40|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1625748350000|2021-07-08 12:45:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625748370000|2021-07-08 12:46:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625748390000|2021-07-08 12:46:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1625748410000|2021-07-08 12:46:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1625748420000|2021-07-08 12:47:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1625748430000|2021-07-08 12:47:10|2933.6|2927.6|2934|2928|2934|2928|2933.6|2927.6|4
1625748440000|2021-07-08 12:47:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1625748450000|2021-07-08 12:47:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1625748470000|2021-07-08 12:47:50|2932.8|2926.8|2932.5|2926.5|2933.1|2927.1|2932.5|2926.5|3
1625748480000|2021-07-08 12:48:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1625748500000|2021-07-08 12:48:20|2932.3|2926.3|2933.3|2927.3|2933.5|2927.5|2932.3|2926.3|4
1625748510000|2021-07-08 12:48:30|2933.5|2927.5|2934.1|2928.1|2934.1|2928.1|2933.5|2927.5|4
1625748520000|2021-07-08 12:48:40|2934.4|2928.4|2933.6|2927.6|2934.5|2928.5|2933.6|2927.6|4
1625748530000|2021-07-08 12:48:50|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|5
1625748540000|2021-07-08 12:49:00|2933|2927|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|7
1625748550000|2021-07-08 12:49:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1625748560000|2021-07-08 12:49:20|2933.3|2927.3|2931.5|2925.5|2933.3|2927.3|2931.5|2925.5|5
1625748570000|2021-07-08 12:49:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625748580000|2021-07-08 12:49:40|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.8|2926.8|3
1625748590000|2021-07-08 12:49:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1625748600000|2021-07-08 12:50:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1625748610000|2021-07-08 12:50:10|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|4
1625748620000|2021-07-08 12:50:20|2932|2926|2931|2925|2932|2926|2931|2925|6
1625748630000|2021-07-08 12:50:30|2930.6|2924.6|2931.6|2925.6|2931.6|2925.6|2930.6|2924.6|4
1625748640000|2021-07-08 12:50:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625748650000|2021-07-08 12:50:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1625748660000|2021-07-08 12:51:00|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625748670000|2021-07-08 12:51:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|5
1625748680000|2021-07-08 12:51:20|2930|2924|2929.5|2923.5|2930.1|2924.1|2929.3|2923.3|9
1625748710000|2021-07-08 12:51:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1625748720000|2021-07-08 12:52:00|2928.8|2922.8|2928.6|2922.6|2929.1|2923.1|2928.6|2922.6|5
1625748730000|2021-07-08 12:52:10|2929.1|2923.1|2931.1|2925.1|2931.1|2925.1|2929.1|2923.1|4
1625748740000|2021-07-08 12:52:20|2930.9|2924.9|2931.1|2925.1|2931.1|2925.1|2930.9|2924.9|2
1625748750000|2021-07-08 12:52:30|2931.4|2925.4|2930|2924|2932.1|2926.1|2930|2924|5
1625748760000|2021-07-08 12:52:40|2930.3|2924.3|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|5
1625748770000|2021-07-08 12:52:50|2930|2924|2931.5|2925.5|2931.5|2925.5|2930|2924|4
1625748780000|2021-07-08 12:53:00|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|4
1625748790000|2021-07-08 12:53:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625748820000|2021-07-08 12:53:40|2930.5|2924.5|2930.6|2924.6|2930.6|2924.6|2930.5|2924.5|2
1625748830000|2021-07-08 12:53:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625748840000|2021-07-08 12:54:00|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1625748850000|2021-07-08 12:54:10|2930|2924|2931|2925|2931|2925|2930|2924|2
1625748860000|2021-07-08 12:54:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625748870000|2021-07-08 12:54:30|2931.1|2925.1|2931.8|2925.8|2931.8|2925.8|2931.1|2925.1|2
1625748880000|2021-07-08 12:54:40|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|4
1625748890000|2021-07-08 12:54:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1625748920000|2021-07-08 12:55:20|2932.3|2926.3|2931|2925|2932.3|2926.3|2931|2925|5
1625748940000|2021-07-08 12:55:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1625748950000|2021-07-08 12:55:50|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1625748970000|2021-07-08 12:56:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625748990000|2021-07-08 12:56:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625749000000|2021-07-08 12:56:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1625749020000|2021-07-08 12:57:00|2931.3|2925.3|2931.4|2925.4|2931.6|2925.6|2931.3|2925.3|3
1625749030000|2021-07-08 12:57:10|2931.5|2925.5|2930.3|2924.3|2932.5|2926.5|2929.8|2923.8|6
1625749040000|2021-07-08 12:57:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1625749050000|2021-07-08 12:57:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1625749060000|2021-07-08 12:57:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1625749080000|2021-07-08 12:58:00|2929.9|2923.9|2930|2924|2930.8|2924.8|2929.6|2923.6|7
1625749090000|2021-07-08 12:58:10|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|5
1625749100000|2021-07-08 12:58:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1625749120000|2021-07-08 12:58:40|2930.6|2924.6|2930.4|2924.4|2930.6|2924.6|2930.4|2924.4|2
1625749130000|2021-07-08 12:58:50|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1625749140000|2021-07-08 12:59:00|2929.8|2923.8|2933.5|2927.5|2935|2929|2929.5|2923.5|6
1625749150000|2021-07-08 12:59:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1625749180000|2021-07-08 12:59:40|2933.8|2927.8|2935.3|2929.3|2935.3|2929.3|2933.8|2927.8|2
1625749190000|2021-07-08 12:59:50|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1625749200000|2021-07-08 13:00:00|2935.5|2929.5|2937|2931|2939.6|2933.6|2935.5|2929.5|14
1625749210000|2021-07-08 13:00:10|2937.1|2931.1|2941.5|2935.5|2941.5|2935.5|2937.1|2931.1|13
1625749220000|2021-07-08 13:00:20|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1625749230000|2021-07-08 13:00:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625749240000|2021-07-08 13:00:40|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|6
1625749250000|2021-07-08 13:00:50|2942.5|2936.5|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|9
1625749260000|2021-07-08 13:01:00|2940.8|2934.8|2941.8|2935.8|2942|2936|2938.8|2932.8|13
1625749270000|2021-07-08 13:01:10|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|4
1625749280000|2021-07-08 13:01:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1625749290000|2021-07-08 13:01:30|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|8
1625749300000|2021-07-08 13:01:40|2941|2935|2940.3|2934.3|2941.5|2935.5|2940|2934|10
1625749310000|2021-07-08 13:01:50|2940.5|2934.5|2941.8|2935.8|2941.8|2935.8|2940.5|2934.5|5
1625749330000|2021-07-08 13:02:10|2942|2936|2942.4|2936.4|2942.4|2936.4|2942|2936|4
1625749340000|2021-07-08 13:02:20|2942.3|2936.3|2939.5|2933.5|2942.3|2936.3|2939.5|2933.5|8
1625749350000|2021-07-08 13:02:30|2939.4|2933.4|2940.8|2934.8|2940.8|2934.8|2939.4|2933.4|7
1625749360000|2021-07-08 13:02:40|2941|2935|2942.3|2936.3|2942.3|2936.3|2941|2935|3
1625749370000|2021-07-08 13:02:50|2942|2936|2942.4|2936.4|2942.4|2936.4|2942|2936|4
1625749380000|2021-07-08 13:03:00|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1625749390000|2021-07-08 13:03:10|2942.4|2936.4|2941.9|2935.9|2942.5|2936.5|2941.5|2935.5|10
1625749400000|2021-07-08 13:03:20|2941.6|2935.6|2942|2936|2942|2936|2941|2935|9
1625749410000|2021-07-08 13:03:30|2941.9|2935.9|2942.4|2936.4|2942.6|2936.6|2941.9|2935.9|6
1625749420000|2021-07-08 13:03:40|2942.1|2936.1|2942.1|2936.1|2942.6|2936.6|2942|2936|5
1625749430000|2021-07-08 13:03:50|2942.4|2936.4|2941.8|2935.8|2942.4|2936.4|2941.5|2935.5|12
1625749440000|2021-07-08 13:04:00|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941|2935|8
1625749450000|2021-07-08 13:04:10|2942.9|2936.9|2942.3|2936.3|2942.9|2936.9|2941.8|2935.8|9
1625749460000|2021-07-08 13:04:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|8
1625749470000|2021-07-08 13:04:30|2942.5|2936.5|2942.4|2936.4|2942.5|2936.5|2941.9|2935.9|6
1625749480000|2021-07-08 13:04:40|2942.6|2936.6|2943.5|2937.5|2944.3|2938.3|2942.6|2936.6|8
1625749490000|2021-07-08 13:04:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1625749500000|2021-07-08 13:05:00|2943.3|2937.3|2942.3|2936.3|2943.5|2937.5|2942.3|2936.3|5
1625749510000|2021-07-08 13:05:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1625749520000|2021-07-08 13:05:20|2941.9|2935.9|2942.5|2936.5|2942.5|2936.5|2941.9|2935.9|3
1625749530000|2021-07-08 13:05:30|2942.8|2936.8|2942.4|2936.4|2943|2937|2942.4|2936.4|4
1625749540000|2021-07-08 13:05:40|2942.6|2936.6|2943|2937|2943|2937|2942.6|2936.6|2
1625749550000|2021-07-08 13:05:50|2943.1|2937.1|2943.5|2937.5|2944.1|2938.1|2943.1|2937.1|6
1625749560000|2021-07-08 13:06:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1625749580000|2021-07-08 13:06:20|2943.5|2937.5|2942.9|2936.9|2943.5|2937.5|2942.8|2936.8|4
1625749590000|2021-07-08 13:06:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|3
1625749600000|2021-07-08 13:06:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625749610000|2021-07-08 13:06:50|2942.9|2936.9|2943.5|2937.5|2943.5|2937.5|2942.9|2936.9|2
1625749620000|2021-07-08 13:07:00|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.5|2935.5|2
1625749630000|2021-07-08 13:07:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|4
1625749640000|2021-07-08 13:07:20|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1625749650000|2021-07-08 13:07:30|2940.5|2934.5|2940.9|2934.9|2940.9|2934.9|2940.5|2934.5|2
1625749660000|2021-07-08 13:07:40|2941.1|2935.1|2940.3|2934.3|2941.1|2935.1|2940.3|2934.3|5
1625749670000|2021-07-08 13:07:50|2940|2934|2938.5|2932.5|2940|2934|2938.5|2932.5|6
1625749680000|2021-07-08 13:08:00|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2937.3|2931.3|9
1625749690000|2021-07-08 13:08:10|2938.9|2932.9|2939|2933|2939.3|2933.3|2938.9|2932.9|5
1625749700000|2021-07-08 13:08:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1625749720000|2021-07-08 13:08:40|2939|2933|2938.9|2932.9|2939|2933|2938.9|2932.9|2
1625749730000|2021-07-08 13:08:50|2937.9|2931.9|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|4
1625749740000|2021-07-08 13:09:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1625749770000|2021-07-08 13:09:30|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|3
1625749780000|2021-07-08 13:09:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1625749790000|2021-07-08 13:09:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625749830000|2021-07-08 13:10:30|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|3
1625749850000|2021-07-08 13:10:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1625749860000|2021-07-08 13:11:00|2938.8|2932.8|2940|2934|2940|2934|2938.8|2932.8|5
1625749870000|2021-07-08 13:11:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625749880000|2021-07-08 13:11:20|2940.6|2934.6|2940.9|2934.9|2941.1|2935.1|2940.4|2934.4|7
1625749900000|2021-07-08 13:11:40|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|5
1625749920000|2021-07-08 13:12:00|2940.3|2934.3|2940.9|2934.9|2940.9|2934.9|2940|2934|5
1625749930000|2021-07-08 13:12:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1625749940000|2021-07-08 13:12:20|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1625749950000|2021-07-08 13:12:30|2942|2936|2941.5|2935.5|2942.8|2936.8|2941.5|2935.5|4
1625749960000|2021-07-08 13:12:40|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1625749970000|2021-07-08 13:12:50|2941.6|2935.6|2942.8|2936.8|2942.8|2936.8|2941.6|2935.6|2
1625749980000|2021-07-08 13:13:00|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.8|2936.8|3
1625749990000|2021-07-08 13:13:10|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625750060000|2021-07-08 13:14:20|2942.1|2936.1|2941.3|2935.3|2942.1|2936.1|2941.3|2935.3|3
1625750070000|2021-07-08 13:14:30|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.3|2934.3|6
1625750080000|2021-07-08 13:14:40|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625750090000|2021-07-08 13:14:50|2940.4|2934.4|2940.8|2934.8|2940.8|2934.8|2940.4|2934.4|3
1625750100000|2021-07-08 13:15:00|2940.5|2934.5|2940.6|2934.6|2940.9|2934.9|2940.5|2934.5|6
1625750110000|2021-07-08 13:15:10|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1625750120000|2021-07-08 13:15:20|2940.8|2934.8|2940.9|2934.9|2941|2935|2940.8|2934.8|3
1625750130000|2021-07-08 13:15:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|6
1625750140000|2021-07-08 13:15:40|2941.3|2935.3|2941|2935|2941.5|2935.5|2940.8|2934.8|4
1625750190000|2021-07-08 13:16:30|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|2
1625750200000|2021-07-08 13:16:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625750250000|2021-07-08 13:17:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|7
1625750260000|2021-07-08 13:17:40|2941.3|2935.3|2940.6|2934.6|2941.3|2935.3|2940.6|2934.6|4
1625750270000|2021-07-08 13:17:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940|2934|7
1625750280000|2021-07-08 13:18:00|2939.8|2933.8|2939.1|2933.1|2939.8|2933.8|2939.1|2933.1|5
1625750290000|2021-07-08 13:18:10|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|6
1625750320000|2021-07-08 13:18:40|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|4
1625750330000|2021-07-08 13:18:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625750340000|2021-07-08 13:19:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625750350000|2021-07-08 13:19:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1625750370000|2021-07-08 13:19:30|2940.8|2934.8|2941.4|2935.4|2941.4|2935.4|2940.8|2934.8|2
1625750380000|2021-07-08 13:19:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625750390000|2021-07-08 13:19:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625750430000|2021-07-08 13:20:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1625750440000|2021-07-08 13:20:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625750460000|2021-07-08 13:21:00|2941|2935|2940|2934|2941|2935|2940|2934|4
1625750490000|2021-07-08 13:21:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625750500000|2021-07-08 13:21:40|2940.3|2934.3|2940.4|2934.4|2941|2935|2939.8|2933.8|6
1625750510000|2021-07-08 13:21:50|2940.1|2934.1|2939.4|2933.4|2940.1|2934.1|2939.4|2933.4|2
1625750520000|2021-07-08 13:22:00|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.9|2931.9|4
1625750530000|2021-07-08 13:22:10|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1625750540000|2021-07-08 13:22:20|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1625750550000|2021-07-08 13:22:30|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|2
1625750560000|2021-07-08 13:22:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1625750570000|2021-07-08 13:22:50|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|2
1625750600000|2021-07-08 13:23:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625750640000|2021-07-08 13:24:00|2940|2934|2939|2933|2940|2934|2939|2933|2
1625750650000|2021-07-08 13:24:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625750660000|2021-07-08 13:24:20|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1625750670000|2021-07-08 13:24:30|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|6
1625750680000|2021-07-08 13:24:40|2938.9|2932.9|2938.8|2932.8|2938.9|2932.9|2938.8|2932.8|2
1625750690000|2021-07-08 13:24:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1625750700000|2021-07-08 13:25:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1625750710000|2021-07-08 13:25:10|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1625750720000|2021-07-08 13:25:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625750730000|2021-07-08 13:25:30|2940|2934|2939.5|2933.5|2940|2934|2939.4|2933.4|4
1625750750000|2021-07-08 13:25:50|2939.8|2933.8|2940.3|2934.3|2940.5|2934.5|2939.3|2933.3|7
1625750760000|2021-07-08 13:26:00|2940|2934|2941|2935|2941|2935|2940|2934|2
1625750770000|2021-07-08 13:26:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1625750790000|2021-07-08 13:26:30|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1625750800000|2021-07-08 13:26:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625750820000|2021-07-08 13:27:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625750850000|2021-07-08 13:27:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940|2934|4
1625750860000|2021-07-08 13:27:40|2940|2934|2939|2933|2940|2934|2939|2933|3
1625750870000|2021-07-08 13:27:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625750880000|2021-07-08 13:28:00|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|4
1625750890000|2021-07-08 13:28:10|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1625750900000|2021-07-08 13:28:20|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1625750920000|2021-07-08 13:28:40|2939.6|2933.6|2940|2934|2940|2934|2939.6|2933.6|3
1625750930000|2021-07-08 13:28:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1625750940000|2021-07-08 13:29:00|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|2
1625750950000|2021-07-08 13:29:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625750960000|2021-07-08 13:29:20|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625750970000|2021-07-08 13:29:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1625750990000|2021-07-08 13:29:50|2941.8|2935.8|2941.1|2935.1|2941.8|2935.8|2940.5|2934.5|6
1625751000000|2021-07-08 13:30:00|2940.9|2934.9|2940.5|2934.5|2940.9|2934.9|2940.5|2934.5|2
1625751010000|2021-07-08 13:30:10|2940.3|2934.3|2942.3|2936.3|2942.3|2936.3|2939.5|2933.5|11
1625751020000|2021-07-08 13:30:20|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942|2936|11
1625751030000|2021-07-08 13:30:30|2942.5|2936.5|2942.8|2936.8|2943.5|2937.5|2942.5|2936.5|11
1625751040000|2021-07-08 13:30:40|2942.5|2936.5|2943.3|2937.3|2943.5|2937.5|2942.5|2936.5|6
1625751050000|2021-07-08 13:30:50|2943|2937|2943|2937|2943.3|2937.3|2942.8|2936.8|5
1625751060000|2021-07-08 13:31:00|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|5
1625751070000|2021-07-08 13:31:10|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944|2938|8
1625751080000|2021-07-08 13:31:20|2944.4|2938.4|2944|2938|2944.5|2938.5|2944|2938|10
1625751090000|2021-07-08 13:31:30|2943.8|2937.8|2942.9|2936.9|2943.8|2937.8|2942.8|2936.8|8
1625751100000|2021-07-08 13:31:40|2943.4|2937.4|2943.5|2937.5|2943.5|2937.5|2943.4|2937.4|2
1625751110000|2021-07-08 13:31:50|2943.8|2937.8|2943.6|2937.6|2944|2938|2943.6|2937.6|3
1625751120000|2021-07-08 13:32:00|2944|2938|2943.8|2937.8|2944.4|2938.4|2943.8|2937.8|6
1625751140000|2021-07-08 13:32:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625751150000|2021-07-08 13:32:30|2943.8|2937.8|2943.6|2937.6|2943.8|2937.8|2943.5|2937.5|5
1625751160000|2021-07-08 13:32:40|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|3
1625751170000|2021-07-08 13:32:50|2942.3|2936.3|2942|2936|2942.8|2936.8|2942|2936|4
1625751180000|2021-07-08 13:33:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.1|2935.1|6
1625751190000|2021-07-08 13:33:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625751200000|2021-07-08 13:33:20|2941.6|2935.6|2941|2935|2941.6|2935.6|2941|2935|4
1625751210000|2021-07-08 13:33:30|2941.3|2935.3|2940|2934|2941.5|2935.5|2940|2934|7
1625751220000|2021-07-08 13:33:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625751240000|2021-07-08 13:34:00|2940.3|2934.3|2941.5|2935.5|2942|2936|2940.3|2934.3|7
1625751250000|2021-07-08 13:34:10|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2941.5|2935.5|3
1625751260000|2021-07-08 13:34:20|2941.9|2935.9|2942|2936|2942|2936|2941.8|2935.8|3
1625751270000|2021-07-08 13:34:30|2941.6|2935.6|2940|2934|2941.6|2935.6|2940|2934|11
1625751280000|2021-07-08 13:34:40|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|7
1625751290000|2021-07-08 13:34:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1625751300000|2021-07-08 13:35:00|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939|2933|8
1625751310000|2021-07-08 13:35:10|2939.8|2933.8|2941.4|2935.4|2941.6|2935.6|2939.8|2933.8|9
1625751320000|2021-07-08 13:35:20|2941.1|2935.1|2939.3|2933.3|2941.1|2935.1|2939|2933|6
1625751330000|2021-07-08 13:35:30|2939.4|2933.4|2937.3|2931.3|2939.4|2933.4|2937.3|2931.3|8
1625751340000|2021-07-08 13:35:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1625751350000|2021-07-08 13:35:50|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1625751360000|2021-07-08 13:36:00|2937.5|2931.5|2937.8|2931.8|2939.3|2933.3|2937.5|2931.5|11
1625751370000|2021-07-08 13:36:10|2937.9|2931.9|2937.5|2931.5|2937.9|2931.9|2937.5|2931.5|5
1625751380000|2021-07-08 13:36:20|2937.1|2931.1|2936.8|2930.8|2937.4|2931.4|2936.5|2930.5|6
1625751390000|2021-07-08 13:36:30|2936.5|2930.5|2935.3|2929.3|2936.5|2930.5|2935|2929|9
1625751400000|2021-07-08 13:36:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1625751410000|2021-07-08 13:36:50|2937.3|2931.3|2939.3|2933.3|2939.5|2933.5|2937.3|2931.3|10
1625751420000|2021-07-08 13:37:00|2939|2933|2937.3|2931.3|2939|2933|2937.3|2931.3|11
1625751430000|2021-07-08 13:37:10|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1625751440000|2021-07-08 13:37:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1625751450000|2021-07-08 13:37:30|2938.8|2932.8|2937.5|2931.5|2938.8|2932.8|2937.5|2931.5|7
1625751460000|2021-07-08 13:37:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2936.3|2930.3|6
1625751470000|2021-07-08 13:37:50|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|3
1625751480000|2021-07-08 13:38:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1625751490000|2021-07-08 13:38:10|2934.8|2928.8|2935|2929|2935|2929|2934|2928|6
1625751500000|2021-07-08 13:38:20|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|5
1625751510000|2021-07-08 13:38:30|2934|2928|2933.5|2927.5|2934|2928|2933.3|2927.3|6
1625751520000|2021-07-08 13:38:40|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1625751530000|2021-07-08 13:38:50|2932.9|2926.9|2935.4|2929.4|2935.4|2929.4|2932.9|2926.9|4
1625751540000|2021-07-08 13:39:00|2934.8|2928.8|2932.8|2926.8|2934.8|2928.8|2932.3|2926.3|10
1625751550000|2021-07-08 13:39:10|2933|2927|2933.5|2927.5|2933.8|2927.8|2933|2927|3
1625751560000|2021-07-08 13:39:20|2933.8|2927.8|2934|2928|2935|2929|2933.8|2927.8|10
1625751570000|2021-07-08 13:39:30|2935|2929|2933.8|2927.8|2935.3|2929.3|2933.3|2927.3|9
1625751580000|2021-07-08 13:39:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|7
1625751590000|2021-07-08 13:39:50|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1625751600000|2021-07-08 13:40:00|2934.8|2928.8|2935.3|2929.3|2935.5|2929.5|2934.8|2928.8|4
1625751610000|2021-07-08 13:40:10|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1625751620000|2021-07-08 13:40:20|2934.8|2928.8|2933.3|2927.3|2934.8|2928.8|2933.3|2927.3|3
1625751630000|2021-07-08 13:40:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1625751640000|2021-07-08 13:40:40|2933.5|2927.5|2932.5|2926.5|2933.5|2927.5|2932.5|2926.5|5
1625751650000|2021-07-08 13:40:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2930.5|2924.5|13
1625751660000|2021-07-08 13:41:00|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|6
1625751680000|2021-07-08 13:41:20|2933|2927|2932|2926|2933|2927|2932|2926|5
1625751690000|2021-07-08 13:41:30|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625751700000|2021-07-08 13:41:40|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|3
1625751720000|2021-07-08 13:42:00|2933|2927|2932|2926|2933|2927|2931.3|2925.3|8
1625751730000|2021-07-08 13:42:10|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|4
1625751740000|2021-07-08 13:42:20|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1625751750000|2021-07-08 13:42:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1625751760000|2021-07-08 13:42:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625751770000|2021-07-08 13:42:50|2931.1|2925.1|2931.8|2925.8|2931.8|2925.8|2930.9|2924.9|7
1625751780000|2021-07-08 13:43:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931|2925|4
1625751790000|2021-07-08 13:43:10|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.5|2924.5|5
1625751800000|2021-07-08 13:43:20|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|7
1625751810000|2021-07-08 13:43:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1625751820000|2021-07-08 13:43:40|2931.1|2925.1|2931.3|2925.3|2931.8|2925.8|2931.1|2925.1|3
1625751830000|2021-07-08 13:43:50|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1625751840000|2021-07-08 13:44:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1625751850000|2021-07-08 13:44:10|2932|2926|2933.3|2927.3|2933.3|2927.3|2932|2926|2
1625751860000|2021-07-08 13:44:20|2933.5|2927.5|2933.3|2927.3|2934|2928|2933.3|2927.3|5
1625751870000|2021-07-08 13:44:30|2933.1|2927.1|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|5
1625751880000|2021-07-08 13:44:40|2932.3|2926.3|2933.3|2927.3|2933.5|2927.5|2932.3|2926.3|6
1625751890000|2021-07-08 13:44:50|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1625751900000|2021-07-08 13:45:00|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|4
1625751910000|2021-07-08 13:45:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1625751930000|2021-07-08 13:45:30|2932.5|2926.5|2934.5|2928.5|2934.8|2928.8|2932.5|2926.5|7
1625751940000|2021-07-08 13:45:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|5
1625751950000|2021-07-08 13:45:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1625751960000|2021-07-08 13:46:00|2934|2928|2933.5|2927.5|2934|2928|2933.4|2927.4|4
1625751970000|2021-07-08 13:46:10|2933.3|2927.3|2932|2926|2933.3|2927.3|2932|2926|5
1625751980000|2021-07-08 13:46:20|2932.4|2926.4|2931.8|2925.8|2932.4|2926.4|2931.8|2925.8|3
1625751990000|2021-07-08 13:46:30|2932|2926|2931.1|2925.1|2932|2926|2931.1|2925.1|5
1625752000000|2021-07-08 13:46:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1625752010000|2021-07-08 13:46:50|2930.8|2924.8|2931.1|2925.1|2931.1|2925.1|2930.8|2924.8|2
1625752020000|2021-07-08 13:47:00|2930.9|2924.9|2930.8|2924.8|2930.9|2924.9|2930.6|2924.6|3
1625752030000|2021-07-08 13:47:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|4
1625752040000|2021-07-08 13:47:20|2930.5|2924.5|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|4
1625752050000|2021-07-08 13:47:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625752060000|2021-07-08 13:47:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1625752070000|2021-07-08 13:47:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625752080000|2021-07-08 13:48:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1625752090000|2021-07-08 13:48:10|2931.1|2925.1|2931.3|2925.3|2931.3|2925.3|2931.1|2925.1|2
1625752100000|2021-07-08 13:48:20|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1625752110000|2021-07-08 13:48:30|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1625752120000|2021-07-08 13:48:40|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1625752130000|2021-07-08 13:48:50|2932|2926|2932|2926|2932.5|2926.5|2932|2926|4
1625752140000|2021-07-08 13:49:00|2932.3|2926.3|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|3
1625752150000|2021-07-08 13:49:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1625752160000|2021-07-08 13:49:20|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|6
1625752170000|2021-07-08 13:49:30|2932.5|2926.5|2931.8|2925.8|2932.8|2926.8|2931.6|2925.6|9
1625752180000|2021-07-08 13:49:40|2932|2926|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|5
1625752190000|2021-07-08 13:49:50|2932|2926|2930.8|2924.8|2932|2926|2930.5|2924.5|8
1625752200000|2021-07-08 13:50:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1625752210000|2021-07-08 13:50:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1625752220000|2021-07-08 13:50:20|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|3
1625752230000|2021-07-08 13:50:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1625752240000|2021-07-08 13:50:40|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.5|2924.5|5
1625752260000|2021-07-08 13:51:00|2932|2926|2933.3|2927.3|2933.8|2927.8|2932|2926|8
1625752270000|2021-07-08 13:51:10|2933.5|2927.5|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|9
1625752280000|2021-07-08 13:51:20|2936.1|2930.1|2936.3|2930.3|2936.5|2930.5|2936.1|2930.1|4
1625752290000|2021-07-08 13:51:30|2936.5|2930.5|2935.3|2929.3|2936.5|2930.5|2935|2929|7
1625752300000|2021-07-08 13:51:40|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|4
1625752310000|2021-07-08 13:51:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1625752320000|2021-07-08 13:52:00|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|5
1625752330000|2021-07-08 13:52:10|2935.3|2929.3|2935|2929|2936|2930|2935|2929|6
1625752340000|2021-07-08 13:52:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1625752350000|2021-07-08 13:52:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1625752360000|2021-07-08 13:52:40|2935.8|2929.8|2936.4|2930.4|2936.4|2930.4|2935.8|2929.8|7
1625752370000|2021-07-08 13:52:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1625752380000|2021-07-08 13:53:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1625752390000|2021-07-08 13:53:10|2935.8|2929.8|2937.3|2931.3|2937.3|2931.3|2935.8|2929.8|5
1625752400000|2021-07-08 13:53:20|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1625752410000|2021-07-08 13:53:30|2936.5|2930.5|2934.8|2928.8|2936.5|2930.5|2934.8|2928.8|5
1625752420000|2021-07-08 13:53:40|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625752430000|2021-07-08 13:53:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1625752440000|2021-07-08 13:54:00|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|5
1625752450000|2021-07-08 13:54:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|6
1625752460000|2021-07-08 13:54:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1625752470000|2021-07-08 13:54:30|2937|2931|2937.5|2931.5|2938|2932|2937|2931|7
1625752480000|2021-07-08 13:54:40|2937|2931|2936.8|2930.8|2937.4|2931.4|2936.8|2930.8|5
1625752490000|2021-07-08 13:54:50|2936.5|2930.5|2937.4|2931.4|2937.4|2931.4|2936|2930|9
1625752500000|2021-07-08 13:55:00|2937.8|2931.8|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|5
1625752510000|2021-07-08 13:55:10|2938|2932|2936.8|2930.8|2938|2932|2936.8|2930.8|4
1625752520000|2021-07-08 13:55:20|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1625752540000|2021-07-08 13:55:40|2937.5|2931.5|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|10
1625752550000|2021-07-08 13:55:50|2938|2932|2938|2932|2938.3|2932.3|2937.8|2931.8|5
1625752560000|2021-07-08 13:56:00|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.6|2931.6|2
1625752570000|2021-07-08 13:56:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|5
1625752580000|2021-07-08 13:56:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1625752590000|2021-07-08 13:56:30|2937.6|2931.6|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|4
1625752600000|2021-07-08 13:56:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1625752610000|2021-07-08 13:56:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1625752650000|2021-07-08 13:57:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1625752660000|2021-07-08 13:57:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625752670000|2021-07-08 13:57:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625752700000|2021-07-08 13:58:20|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|7
1625752710000|2021-07-08 13:58:30|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|6
1625752720000|2021-07-08 13:58:40|2940.4|2934.4|2940|2934|2940.4|2934.4|2940|2934|5
1625752730000|2021-07-08 13:58:50|2940.3|2934.3|2939.6|2933.6|2940.3|2934.3|2939.5|2933.5|4
1625752740000|2021-07-08 13:59:00|2939.5|2933.5|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|2
1625752750000|2021-07-08 13:59:10|2939.4|2933.4|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|3
1625752760000|2021-07-08 13:59:20|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|2
1625752770000|2021-07-08 13:59:30|2939.8|2933.8|2938.9|2932.9|2939.8|2933.8|2938.9|2932.9|5
1625752780000|2021-07-08 13:59:40|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625752790000|2021-07-08 13:59:50|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1625752800000|2021-07-08 14:00:00|2939.1|2933.1|2940.1|2934.1|2940.1|2934.1|2939.1|2933.1|5
1625752810000|2021-07-08 14:00:10|2940|2934|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|5
1625752820000|2021-07-08 14:00:20|2939.5|2933.5|2940.1|2934.1|2940.1|2934.1|2939.3|2933.3|7
1625752830000|2021-07-08 14:00:30|2939.9|2933.9|2940|2934|2940.1|2934.1|2939.9|2933.9|3
1625752840000|2021-07-08 14:00:40|2940.1|2934.1|2940.8|2934.8|2941|2935|2940.1|2934.1|5
1625752850000|2021-07-08 14:00:50|2940.5|2934.5|2940.4|2934.4|2940.5|2934.5|2940.1|2934.1|3
1625752860000|2021-07-08 14:01:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625752870000|2021-07-08 14:01:10|2940.3|2934.3|2940.4|2934.4|2940.5|2934.5|2940|2934|9
1625752880000|2021-07-08 14:01:20|2940.8|2934.8|2940|2934|2940.9|2934.9|2940|2934|6
1625752890000|2021-07-08 14:01:30|2940.1|2934.1|2940.4|2934.4|2940.4|2934.4|2940.1|2934.1|2
1625752900000|2021-07-08 14:01:40|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1625752910000|2021-07-08 14:01:50|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1625752920000|2021-07-08 14:02:00|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1625752950000|2021-07-08 14:02:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625752960000|2021-07-08 14:02:40|2940.1|2934.1|2941.3|2935.3|2941.5|2935.5|2940.1|2934.1|9
1625752970000|2021-07-08 14:02:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1625752980000|2021-07-08 14:03:00|2941.5|2935.5|2942.8|2936.8|2943.3|2937.3|2941.5|2935.5|7
1625753000000|2021-07-08 14:03:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625753010000|2021-07-08 14:03:30|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1625753020000|2021-07-08 14:03:40|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1625753030000|2021-07-08 14:03:50|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|4
1625753040000|2021-07-08 14:04:00|2944.5|2938.5|2944.9|2938.9|2945.4|2939.4|2944.5|2938.5|6
1625753050000|2021-07-08 14:04:10|2944.6|2938.6|2945.1|2939.1|2945.4|2939.4|2944.6|2938.6|9
1625753060000|2021-07-08 14:04:20|2945.4|2939.4|2944.6|2938.6|2945.4|2939.4|2944|2938|7
1625753070000|2021-07-08 14:04:30|2944.4|2938.4|2943.9|2937.9|2944.4|2938.4|2943.4|2937.4|4
1625753080000|2021-07-08 14:04:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625753090000|2021-07-08 14:04:50|2943.9|2937.9|2943.9|2937.9|2944.4|2938.4|2943.9|2937.9|4
1625753100000|2021-07-08 14:05:00|2944.1|2938.1|2943.4|2937.4|2944.1|2938.1|2943.4|2937.4|4
1625753110000|2021-07-08 14:05:10|2943.1|2937.1|2943.9|2937.9|2943.9|2937.9|2942.4|2936.4|8
1625753120000|2021-07-08 14:05:20|2943.8|2937.8|2943.9|2937.9|2943.9|2937.9|2943.8|2937.8|2
1625753130000|2021-07-08 14:05:30|2943.8|2937.8|2943.9|2937.9|2944.1|2938.1|2943.8|2937.8|4
1625753140000|2021-07-08 14:05:40|2943.8|2937.8|2943.1|2937.1|2943.8|2937.8|2943.1|2937.1|3
1625753150000|2021-07-08 14:05:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1625753160000|2021-07-08 14:06:00|2943.6|2937.6|2944.4|2938.4|2944.4|2938.4|2943.6|2937.6|3
1625753170000|2021-07-08 14:06:10|2944.1|2938.1|2944.4|2938.4|2944.4|2938.4|2943.5|2937.5|5
1625753180000|2021-07-08 14:06:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1625753190000|2021-07-08 14:06:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|3
1625753200000|2021-07-08 14:06:40|2944.6|2938.6|2944.4|2938.4|2944.6|2938.6|2944.4|2938.4|2
1625753210000|2021-07-08 14:06:50|2944.3|2938.3|2943.6|2937.6|2944.3|2938.3|2943.6|2937.6|3
1625753220000|2021-07-08 14:07:00|2943.9|2937.9|2943.5|2937.5|2943.9|2937.9|2943.5|2937.5|3
1625753230000|2021-07-08 14:07:10|2943.3|2937.3|2942.9|2936.9|2943.3|2937.3|2942.5|2936.5|6
1625753240000|2021-07-08 14:07:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625753250000|2021-07-08 14:07:30|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1625753260000|2021-07-08 14:07:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625753270000|2021-07-08 14:07:50|2943|2937|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|6
1625753280000|2021-07-08 14:08:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1625753290000|2021-07-08 14:08:10|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1625753300000|2021-07-08 14:08:20|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1625753310000|2021-07-08 14:08:30|2942.5|2936.5|2942.1|2936.1|2942.5|2936.5|2941.9|2935.9|6
1625753320000|2021-07-08 14:08:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|4
1625753330000|2021-07-08 14:08:50|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625753340000|2021-07-08 14:09:00|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1625753350000|2021-07-08 14:09:10|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|4
1625753360000|2021-07-08 14:09:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625753370000|2021-07-08 14:09:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1625753380000|2021-07-08 14:09:40|2940|2934|2939.5|2933.5|2940|2934|2939.3|2933.3|7
1625753390000|2021-07-08 14:09:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1625753400000|2021-07-08 14:10:00|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|6
1625753410000|2021-07-08 14:10:10|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|4
1625753420000|2021-07-08 14:10:20|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|3
1625753430000|2021-07-08 14:10:30|2942|2936|2942|2936|2942|2936|2941.5|2935.5|4
1625753440000|2021-07-08 14:10:40|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625753450000|2021-07-08 14:10:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625753460000|2021-07-08 14:11:00|2942.8|2936.8|2943.4|2937.4|2943.4|2937.4|2942.8|2936.8|4
1625753470000|2021-07-08 14:11:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1625753480000|2021-07-08 14:11:20|2941.9|2935.9|2942.5|2936.5|2942.5|2936.5|2941.9|2935.9|2
1625753490000|2021-07-08 14:11:30|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|3
1625753500000|2021-07-08 14:11:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1625753520000|2021-07-08 14:12:00|2943.3|2937.3|2943.9|2937.9|2943.9|2937.9|2943.3|2937.3|3
1625753530000|2021-07-08 14:12:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625753540000|2021-07-08 14:12:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625753550000|2021-07-08 14:12:30|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1625753560000|2021-07-08 14:12:40|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1625753570000|2021-07-08 14:12:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1625753580000|2021-07-08 14:13:00|2943.1|2937.1|2943.8|2937.8|2943.8|2937.8|2943.1|2937.1|4
1625753620000|2021-07-08 14:13:40|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1625753640000|2021-07-08 14:14:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1625753650000|2021-07-08 14:14:10|2944|2938|2944|2938|2944|2938|2943.5|2937.5|5
1625753670000|2021-07-08 14:14:30|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.8|2937.8|4
1625753680000|2021-07-08 14:14:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1625753690000|2021-07-08 14:14:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625753700000|2021-07-08 14:15:00|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|5
1625753710000|2021-07-08 14:15:10|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|6
1625753720000|2021-07-08 14:15:20|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|3
1625753730000|2021-07-08 14:15:30|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|5
1625753740000|2021-07-08 14:15:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1625753750000|2021-07-08 14:15:50|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1625753760000|2021-07-08 14:16:00|2944.3|2938.3|2944|2938|2944.5|2938.5|2944|2938|4
1625753770000|2021-07-08 14:16:10|2943.8|2937.8|2942.5|2936.5|2943.8|2937.8|2942.3|2936.3|8
1625753790000|2021-07-08 14:16:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625753800000|2021-07-08 14:16:40|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1625753830000|2021-07-08 14:17:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625753840000|2021-07-08 14:17:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|5
1625753850000|2021-07-08 14:17:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1625753860000|2021-07-08 14:17:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1625753870000|2021-07-08 14:17:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625753880000|2021-07-08 14:18:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1625753890000|2021-07-08 14:18:10|2943|2937|2944.8|2938.8|2944.8|2938.8|2943|2937|5
1625753900000|2021-07-08 14:18:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625753910000|2021-07-08 14:18:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|5
1625753920000|2021-07-08 14:18:40|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1625753930000|2021-07-08 14:18:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|4
1625753940000|2021-07-08 14:19:00|2943.3|2937.3|2944|2938|2944.3|2938.3|2943.3|2937.3|5
1625753950000|2021-07-08 14:19:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625753960000|2021-07-08 14:19:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625753970000|2021-07-08 14:19:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1625753980000|2021-07-08 14:19:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625753990000|2021-07-08 14:19:50|2944|2938|2943|2937|2944|2938|2943|2937|9
1625754000000|2021-07-08 14:20:00|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1625754010000|2021-07-08 14:20:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943|2937|4
1625754020000|2021-07-08 14:20:20|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1625754030000|2021-07-08 14:20:30|2944.8|2938.8|2945.3|2939.3|2945.8|2939.8|2944.8|2938.8|7
1625754040000|2021-07-08 14:20:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625754050000|2021-07-08 14:20:50|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|3
1625754060000|2021-07-08 14:21:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|6
1625754090000|2021-07-08 14:21:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1625754110000|2021-07-08 14:21:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1625754120000|2021-07-08 14:22:00|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|5
1625754130000|2021-07-08 14:22:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1625754140000|2021-07-08 14:22:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625754150000|2021-07-08 14:22:30|2945|2939|2945.9|2939.9|2946|2940|2944.8|2938.8|4
1625754160000|2021-07-08 14:22:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625754180000|2021-07-08 14:23:00|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1625754190000|2021-07-08 14:23:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625754200000|2021-07-08 14:23:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625754210000|2021-07-08 14:23:30|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|5
1625754220000|2021-07-08 14:23:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1625754240000|2021-07-08 14:24:00|2944.3|2938.3|2944|2938|2944.8|2938.8|2944|2938|3
1625754250000|2021-07-08 14:24:10|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1625754260000|2021-07-08 14:24:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625754270000|2021-07-08 14:24:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1625754280000|2021-07-08 14:24:40|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|4
1625754290000|2021-07-08 14:24:50|2940.5|2934.5|2940.4|2934.4|2940.5|2934.5|2939.6|2933.6|6
1625754300000|2021-07-08 14:25:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|5
1625754310000|2021-07-08 14:25:10|2941|2935|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|6
1625754320000|2021-07-08 14:25:20|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1625754340000|2021-07-08 14:25:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625754350000|2021-07-08 14:25:50|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1625754360000|2021-07-08 14:26:00|2942|2936|2942|2936|2942|2936|2941.8|2935.8|3
1625754370000|2021-07-08 14:26:10|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|3
1625754390000|2021-07-08 14:26:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|2
1625754400000|2021-07-08 14:26:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1625754410000|2021-07-08 14:26:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625754420000|2021-07-08 14:27:00|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1625754430000|2021-07-08 14:27:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1625754440000|2021-07-08 14:27:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1625754450000|2021-07-08 14:27:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|4
1625754460000|2021-07-08 14:27:40|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|7
1625754470000|2021-07-08 14:27:50|2941.6|2935.6|2942.8|2936.8|2942.8|2936.8|2941.6|2935.6|5
1625754480000|2021-07-08 14:28:00|2943.5|2937.5|2943.8|2937.8|2944.5|2938.5|2943.5|2937.5|7
1625754490000|2021-07-08 14:28:10|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|4
1625754500000|2021-07-08 14:28:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625754520000|2021-07-08 14:28:40|2944|2938|2944|2938|2944|2938|2943.6|2937.6|7
1625754530000|2021-07-08 14:28:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625754540000|2021-07-08 14:29:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1625754550000|2021-07-08 14:29:10|2944.3|2938.3|2945.9|2939.9|2945.9|2939.9|2944.3|2938.3|4
1625754560000|2021-07-08 14:29:20|2945.5|2939.5|2944.9|2938.9|2945.5|2939.5|2944.9|2938.9|2
1625754570000|2021-07-08 14:29:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1625754580000|2021-07-08 14:29:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625754590000|2021-07-08 14:29:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625754600000|2021-07-08 14:30:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625754610000|2021-07-08 14:30:10|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.5|2938.5|5
1625754620000|2021-07-08 14:30:20|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625754630000|2021-07-08 14:30:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625754640000|2021-07-08 14:30:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1625754650000|2021-07-08 14:30:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625754660000|2021-07-08 14:31:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1625754680000|2021-07-08 14:31:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1625754690000|2021-07-08 14:31:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1625754700000|2021-07-08 14:31:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1625754750000|2021-07-08 14:32:30|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.5|2938.5|4
1625754760000|2021-07-08 14:32:40|2945|2939|2944.3|2938.3|2945|2939|2944.3|2938.3|4
1625754770000|2021-07-08 14:32:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1625754780000|2021-07-08 14:33:00|2944.3|2938.3|2944.4|2938.4|2944.5|2938.5|2944.3|2938.3|3
1625754790000|2021-07-08 14:33:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625754800000|2021-07-08 14:33:20|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|5
1625754810000|2021-07-08 14:33:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1625754820000|2021-07-08 14:33:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1625754830000|2021-07-08 14:33:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1625754840000|2021-07-08 14:34:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2942.9|2936.9|6
1625754860000|2021-07-08 14:34:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1625754870000|2021-07-08 14:34:30|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|3
1625754900000|2021-07-08 14:35:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1625754910000|2021-07-08 14:35:10|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944|2938|4
1625754920000|2021-07-08 14:35:20|2944.4|2938.4|2944.3|2938.3|2944.5|2938.5|2943.9|2937.9|5
1625754930000|2021-07-08 14:35:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1625754950000|2021-07-08 14:35:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625754960000|2021-07-08 14:36:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625754970000|2021-07-08 14:36:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1625754980000|2021-07-08 14:36:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|7
1625754990000|2021-07-08 14:36:30|2943.3|2937.3|2944|2938|2944.3|2938.3|2943.3|2937.3|5
1625755000000|2021-07-08 14:36:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1625755010000|2021-07-08 14:36:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625755020000|2021-07-08 14:37:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625755030000|2021-07-08 14:37:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1625755040000|2021-07-08 14:37:20|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1625755060000|2021-07-08 14:37:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|5
1625755070000|2021-07-08 14:37:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625755080000|2021-07-08 14:38:00|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1625755090000|2021-07-08 14:38:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1625755100000|2021-07-08 14:38:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1625755110000|2021-07-08 14:38:30|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625755120000|2021-07-08 14:38:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1625755130000|2021-07-08 14:38:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625755140000|2021-07-08 14:39:00|2944|2938|2943.8|2937.8|2944|2938|2943.3|2937.3|6
1625755150000|2021-07-08 14:39:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1625755160000|2021-07-08 14:39:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625755190000|2021-07-08 14:39:50|2943.8|2937.8|2942.6|2936.6|2943.9|2937.9|2942.6|2936.6|8
1625755200000|2021-07-08 14:40:00|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|5
1625755220000|2021-07-08 14:40:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625755230000|2021-07-08 14:40:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1625755240000|2021-07-08 14:40:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625755250000|2021-07-08 14:40:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755260000|2021-07-08 14:41:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1625755270000|2021-07-08 14:41:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1625755280000|2021-07-08 14:41:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625755290000|2021-07-08 14:41:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625755320000|2021-07-08 14:42:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755330000|2021-07-08 14:42:10|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|4
1625755350000|2021-07-08 14:42:30|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|6
1625755360000|2021-07-08 14:42:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755380000|2021-07-08 14:43:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625755400000|2021-07-08 14:43:20|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|3
1625755410000|2021-07-08 14:43:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755420000|2021-07-08 14:43:40|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|7
1625755430000|2021-07-08 14:43:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625755440000|2021-07-08 14:44:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1625755450000|2021-07-08 14:44:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625755470000|2021-07-08 14:44:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1625755480000|2021-07-08 14:44:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1625755490000|2021-07-08 14:44:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755500000|2021-07-08 14:45:00|2943.8|2937.8|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1625755510000|2021-07-08 14:45:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1625755520000|2021-07-08 14:45:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1625755530000|2021-07-08 14:45:30|2943.3|2937.3|2942.3|2936.3|2943.3|2937.3|2942.3|2936.3|3
1625755540000|2021-07-08 14:45:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1625755550000|2021-07-08 14:45:50|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1625755560000|2021-07-08 14:46:00|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.1|2935.1|8
1625755570000|2021-07-08 14:46:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1625755580000|2021-07-08 14:46:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625755590000|2021-07-08 14:46:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1625755600000|2021-07-08 14:46:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625755620000|2021-07-08 14:47:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625755640000|2021-07-08 14:47:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1625755670000|2021-07-08 14:47:50|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625755680000|2021-07-08 14:48:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1625755690000|2021-07-08 14:48:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625755700000|2021-07-08 14:48:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625755710000|2021-07-08 14:48:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625755720000|2021-07-08 14:48:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1625755740000|2021-07-08 14:49:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625755760000|2021-07-08 14:49:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625755770000|2021-07-08 14:49:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625755800000|2021-07-08 14:50:00|2941.8|2935.8|2942.5|2936.5|2942.8|2936.8|2941.8|2935.8|4
1625755810000|2021-07-08 14:50:10|2942.3|2936.3|2943.5|2937.5|2943.5|2937.5|2942.3|2936.3|6
1625755820000|2021-07-08 14:50:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1625755830000|2021-07-08 14:50:30|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.5|2935.5|9
1625755840000|2021-07-08 14:50:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2940.9|2934.9|3
1625755850000|2021-07-08 14:50:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625755860000|2021-07-08 14:51:00|2942|2936|2941.9|2935.9|2942|2936|2941.9|2935.9|2
1625755870000|2021-07-08 14:51:10|2941.5|2935.5|2941.4|2935.4|2941.8|2935.8|2941.4|2935.4|4
1625755880000|2021-07-08 14:51:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625755890000|2021-07-08 14:51:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625755900000|2021-07-08 14:51:40|2940.8|2934.8|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|5
1625755910000|2021-07-08 14:51:50|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|4
1625755920000|2021-07-08 14:52:00|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|7
1625755930000|2021-07-08 14:52:10|2943.8|2937.8|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|3
1625755940000|2021-07-08 14:52:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1625755950000|2021-07-08 14:52:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625755990000|2021-07-08 14:53:10|2943.8|2937.8|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|2
1625756010000|2021-07-08 14:53:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1625756040000|2021-07-08 14:54:00|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625756060000|2021-07-08 14:54:20|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1625756070000|2021-07-08 14:54:30|2941.5|2935.5|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|4
1625756080000|2021-07-08 14:54:40|2941.8|2935.8|2941.6|2935.6|2941.8|2935.8|2941.6|2935.6|2
1625756110000|2021-07-08 14:55:10|2941.4|2935.4|2940.8|2934.8|2941.6|2935.6|2940.8|2934.8|5
1625756120000|2021-07-08 14:55:20|2940.5|2934.5|2939|2933|2940.5|2934.5|2938.8|2932.8|14
1625756130000|2021-07-08 14:55:30|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|8
1625756140000|2021-07-08 14:55:40|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.5|2932.5|4
1625756150000|2021-07-08 14:55:50|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|6
1625756160000|2021-07-08 14:56:00|2939|2933|2938.5|2932.5|2939|2933|2938.3|2932.3|9
1625756170000|2021-07-08 14:56:10|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.5|2931.5|3
1625756180000|2021-07-08 14:56:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1625756190000|2021-07-08 14:56:30|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|9
1625756200000|2021-07-08 14:56:40|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|7
1625756210000|2021-07-08 14:56:50|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1625756220000|2021-07-08 14:57:00|2938|2932|2937|2931|2938|2932|2936.9|2930.9|6
1625756230000|2021-07-08 14:57:10|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1625756240000|2021-07-08 14:57:20|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|5
1625756250000|2021-07-08 14:57:30|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1625756260000|2021-07-08 14:57:40|2937.5|2931.5|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|5
1625756270000|2021-07-08 14:57:50|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1625756280000|2021-07-08 14:58:00|2936.8|2930.8|2935.3|2929.3|2936.8|2930.8|2935.1|2929.1|7
1625756290000|2021-07-08 14:58:10|2935.1|2929.1|2935.8|2929.8|2935.8|2929.8|2933.8|2927.8|9
1625756300000|2021-07-08 14:58:20|2936|2930|2933.8|2927.8|2936|2930|2933.8|2927.8|7
1625756310000|2021-07-08 14:58:30|2934|2928|2932.5|2926.5|2934|2928|2932.5|2926.5|7
1625756320000|2021-07-08 14:58:40|2932.8|2926.8|2934|2928|2934.3|2928.3|2932.8|2926.8|4
1625756330000|2021-07-08 14:58:50|2933.8|2927.8|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|6
1625756340000|2021-07-08 14:59:00|2933.8|2927.8|2934.5|2928.5|2934.8|2928.8|2932.8|2926.8|8
1625756350000|2021-07-08 14:59:10|2934.3|2928.3|2934.4|2928.4|2934.4|2928.4|2934.3|2928.3|2
1625756360000|2021-07-08 14:59:20|2934.3|2928.3|2933|2927|2934.3|2928.3|2933|2927|4
1625756370000|2021-07-08 14:59:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1625756380000|2021-07-08 14:59:40|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1625756390000|2021-07-08 14:59:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1625756400000|2021-07-08 15:00:00|2931.8|2925.8|2932.6|2926.6|2932.6|2926.6|2931.8|2925.8|6
1625756410000|2021-07-08 15:00:10|2932.4|2926.4|2933.4|2927.4|2933.4|2927.4|2931.5|2925.5|11
1625756420000|2021-07-08 15:00:20|2933.3|2927.3|2933.8|2927.8|2935.3|2929.3|2933.3|2927.3|10
1625756430000|2021-07-08 15:00:30|2933.9|2927.9|2933.1|2927.1|2933.9|2927.9|2933.1|2927.1|5
1625756440000|2021-07-08 15:00:40|2933.4|2927.4|2934.5|2928.5|2934.5|2928.5|2933.4|2927.4|12
1625756450000|2021-07-08 15:00:50|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.5|2928.5|10
1625756460000|2021-07-08 15:01:00|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1625756480000|2021-07-08 15:01:20|2934.5|2928.5|2934.4|2928.4|2934.6|2928.6|2933.9|2927.9|7
1625756500000|2021-07-08 15:01:40|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|2
1625756510000|2021-07-08 15:01:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1625756520000|2021-07-08 15:02:00|2934.9|2928.9|2935.4|2929.4|2935.6|2929.6|2934.9|2928.9|5
1625756530000|2021-07-08 15:02:10|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1625756540000|2021-07-08 15:02:20|2935.9|2929.9|2936.6|2930.6|2936.6|2930.6|2935.6|2929.6|5
1625756550000|2021-07-08 15:02:30|2936.5|2930.5|2936.6|2930.6|2936.6|2930.6|2936.5|2930.5|2
1625756560000|2021-07-08 15:02:40|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|2
1625756580000|2021-07-08 15:03:00|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|4
1625756600000|2021-07-08 15:03:20|2936.4|2930.4|2937.1|2931.1|2937.1|2931.1|2936.4|2930.4|3
1625756610000|2021-07-08 15:03:30|2937.4|2931.4|2937.1|2931.1|2937.6|2931.6|2937.1|2931.1|6
1625756620000|2021-07-08 15:03:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|3
1625756630000|2021-07-08 15:03:50|2937.6|2931.6|2938|2932|2938|2932|2937.6|2931.6|3
1625756640000|2021-07-08 15:04:00|2937.6|2931.6|2937.3|2931.3|2937.9|2931.9|2937.3|2931.3|4
1625756650000|2021-07-08 15:04:10|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1625756660000|2021-07-08 15:04:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625756700000|2021-07-08 15:05:00|2937.4|2931.4|2937.8|2931.8|2938|2932|2937.4|2931.4|4
1625756710000|2021-07-08 15:05:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1625756720000|2021-07-08 15:05:20|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|2
1625756730000|2021-07-08 15:05:30|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1625756740000|2021-07-08 15:05:40|2938.1|2932.1|2938.4|2932.4|2938.4|2932.4|2938.1|2932.1|2
1625756750000|2021-07-08 15:05:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1625756760000|2021-07-08 15:06:00|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1625756780000|2021-07-08 15:06:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1625756790000|2021-07-08 15:06:30|2938.3|2932.3|2938.4|2932.4|2938.4|2932.4|2938.3|2932.3|2
1625756800000|2021-07-08 15:06:40|2938.3|2932.3|2938.9|2932.9|2938.9|2932.9|2938.3|2932.3|4
1625756810000|2021-07-08 15:06:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625756820000|2021-07-08 15:07:00|2939.6|2933.6|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|5
1625756830000|2021-07-08 15:07:10|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1625756840000|2021-07-08 15:07:20|2939|2933|2937.9|2931.9|2939|2933|2937.9|2931.9|4
1625756850000|2021-07-08 15:07:30|2938.4|2932.4|2939|2933|2939|2933|2938.4|2932.4|3
1625756860000|2021-07-08 15:07:40|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1625756910000|2021-07-08 15:08:30|2938.8|2932.8|2938.9|2932.9|2938.9|2932.9|2938.8|2932.8|2
1625756950000|2021-07-08 15:09:10|2939.1|2933.1|2939.3|2933.3|2939.3|2933.3|2939.1|2933.1|2
1625756960000|2021-07-08 15:09:20|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|4
1625756970000|2021-07-08 15:09:30|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.5|2934.5|5
1625756980000|2021-07-08 15:09:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1625757000000|2021-07-08 15:10:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757020000|2021-07-08 15:10:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1625757030000|2021-07-08 15:10:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625757060000|2021-07-08 15:11:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757070000|2021-07-08 15:11:10|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1625757080000|2021-07-08 15:11:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757090000|2021-07-08 15:11:30|2941.8|2935.8|2943.5|2937.5|2943.5|2937.5|2941.8|2935.8|3
1625757100000|2021-07-08 15:11:40|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1625757110000|2021-07-08 15:11:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625757120000|2021-07-08 15:12:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1625757140000|2021-07-08 15:12:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625757150000|2021-07-08 15:12:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625757160000|2021-07-08 15:12:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1625757180000|2021-07-08 15:13:00|2944.3|2938.3|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|5
1625757220000|2021-07-08 15:13:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1625757230000|2021-07-08 15:13:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625757240000|2021-07-08 15:14:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1625757250000|2021-07-08 15:14:10|2943.9|2937.9|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|2
1625757260000|2021-07-08 15:14:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1625757290000|2021-07-08 15:14:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1625757300000|2021-07-08 15:15:00|2942.8|2936.8|2943.9|2937.9|2943.9|2937.9|2942.8|2936.8|3
1625757310000|2021-07-08 15:15:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625757320000|2021-07-08 15:15:20|2943.8|2937.8|2943.9|2937.9|2943.9|2937.9|2943.8|2937.8|2
1625757330000|2021-07-08 15:15:30|2943.6|2937.6|2942.8|2936.8|2943.6|2937.6|2942.8|2936.8|5
1625757340000|2021-07-08 15:15:40|2943|2937|2942.1|2936.1|2943|2937|2942|2936|4
1625757350000|2021-07-08 15:15:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1625757360000|2021-07-08 15:16:00|2942.5|2936.5|2943.9|2937.9|2943.9|2937.9|2942.5|2936.5|4
1625757370000|2021-07-08 15:16:10|2944|2938|2944.1|2938.1|2944.3|2938.3|2944|2938|4
1625757380000|2021-07-08 15:16:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1625757390000|2021-07-08 15:16:30|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1625757400000|2021-07-08 15:16:40|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1625757420000|2021-07-08 15:17:00|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625757430000|2021-07-08 15:17:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1625757440000|2021-07-08 15:17:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1625757450000|2021-07-08 15:17:30|2944.1|2938.1|2944|2938|2944.1|2938.1|2944|2938|2
1625757460000|2021-07-08 15:17:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1625757470000|2021-07-08 15:17:50|2943|2937|2941.5|2935.5|2943|2937|2941.5|2935.5|2
1625757480000|2021-07-08 15:18:00|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1625757500000|2021-07-08 15:18:20|2943.3|2937.3|2943|2937|2943.9|2937.9|2943|2937|5
1625757510000|2021-07-08 15:18:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|2
1625757520000|2021-07-08 15:18:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1625757540000|2021-07-08 15:19:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757560000|2021-07-08 15:19:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757570000|2021-07-08 15:19:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757600000|2021-07-08 15:20:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757610000|2021-07-08 15:20:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757620000|2021-07-08 15:20:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757630000|2021-07-08 15:20:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1625757650000|2021-07-08 15:20:50|2941.1|2935.1|2940.8|2934.8|2941.1|2935.1|2940.8|2934.8|2
1625757670000|2021-07-08 15:21:10|2940.9|2934.9|2941.3|2935.3|2941.3|2935.3|2940.9|2934.9|2
1625757680000|2021-07-08 15:21:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757720000|2021-07-08 15:22:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757750000|2021-07-08 15:22:30|2941.5|2935.5|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|5
1625757780000|2021-07-08 15:23:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1625757800000|2021-07-08 15:23:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625757810000|2021-07-08 15:23:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625757820000|2021-07-08 15:23:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1625757830000|2021-07-08 15:23:50|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1625757860000|2021-07-08 15:24:20|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1625757990000|2021-07-08 15:26:30|2942.1|2936.1|2942.4|2936.4|2942.4|2936.4|2942.1|2936.1|2
1625758060000|2021-07-08 15:27:40|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1625758100000|2021-07-08 15:28:20|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1625758150000|2021-07-08 15:29:10|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1625758190000|2021-07-08 15:29:50|2942.1|2936.1|2941.3|2935.3|2942.1|2936.1|2941.3|2935.3|2
1625758200000|2021-07-08 15:30:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625758210000|2021-07-08 15:30:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625758220000|2021-07-08 15:30:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625758240000|2021-07-08 15:30:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625758250000|2021-07-08 15:30:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625758260000|2021-07-08 15:31:00|2941|2935|2941.3|2935.3|2941.5|2935.5|2941|2935|3
1625758270000|2021-07-08 15:31:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1625758290000|2021-07-08 15:31:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1625758300000|2021-07-08 15:31:40|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|5
1625758310000|2021-07-08 15:31:50|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1625758320000|2021-07-08 15:32:00|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.9|2932.9|2
1625758330000|2021-07-08 15:32:10|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|10
1625758340000|2021-07-08 15:32:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1625758350000|2021-07-08 15:32:30|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|2
1625758400000|2021-07-08 15:33:20|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625758460000|2021-07-08 15:34:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1625758500000|2021-07-08 15:35:00|2940.3|2934.3|2940.6|2934.6|2940.6|2934.6|2940.1|2934.1|3
1625758510000|2021-07-08 15:35:10|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|2
1625758530000|2021-07-08 15:35:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625758590000|2021-07-08 15:36:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1625758630000|2021-07-08 15:37:10|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1625758650000|2021-07-08 15:37:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1625758660000|2021-07-08 15:37:40|2941.9|2935.9|2941.8|2935.8|2941.9|2935.9|2941.6|2935.6|3
1625758680000|2021-07-08 15:38:00|2942.3|2936.3|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|7
1625758690000|2021-07-08 15:38:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1625758710000|2021-07-08 15:38:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1625758730000|2021-07-08 15:38:50|2941.8|2935.8|2942.4|2936.4|2942.6|2936.6|2941.8|2935.8|3
1625758760000|2021-07-08 15:39:20|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1625758770000|2021-07-08 15:39:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|3
1625758790000|2021-07-08 15:39:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1625758830000|2021-07-08 15:40:30|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625758840000|2021-07-08 15:40:40|2942.6|2936.6|2942.4|2936.4|2942.6|2936.6|2942.4|2936.4|2
1625758860000|2021-07-08 15:41:00|2942.6|2936.6|2942.1|2936.1|2942.6|2936.6|2942.1|2936.1|3
1625758870000|2021-07-08 15:41:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1625758900000|2021-07-08 15:41:40|2942.1|2936.1|2941.5|2935.5|2942.1|2936.1|2941.5|2935.5|4
1625758910000|2021-07-08 15:41:50|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1625758930000|2021-07-08 15:42:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1625758940000|2021-07-08 15:42:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1625758960000|2021-07-08 15:42:40|2940.5|2934.5|2940.1|2934.1|2940.5|2934.5|2940.1|2934.1|3
1625758970000|2021-07-08 15:42:50|2940|2934|2939.3|2933.3|2940|2934|2939.3|2933.3|3
1625758980000|2021-07-08 15:43:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1625759010000|2021-07-08 15:43:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1625759020000|2021-07-08 15:43:40|2940|2934|2941.5|2935.5|2941.8|2935.8|2940|2934|3
1625759030000|2021-07-08 15:43:50|2941.4|2935.4|2940.8|2934.8|2941.4|2935.4|2940.8|2934.8|7
1625759040000|2021-07-08 15:44:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1625759050000|2021-07-08 15:44:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1625759060000|2021-07-08 15:44:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1625759070000|2021-07-08 15:44:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625759080000|2021-07-08 15:44:40|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1625759090000|2021-07-08 15:44:50|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1625759130000|2021-07-08 15:45:30|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938|2932|5
1625759260000|2021-07-08 15:47:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1625759270000|2021-07-08 15:47:50|2938.3|2932.3|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|5
1625759280000|2021-07-08 15:48:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1625759310000|2021-07-08 15:48:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1625759330000|2021-07-08 15:48:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1625759340000|2021-07-08 15:49:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625759470000|2021-07-08 15:51:10|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1625759480000|2021-07-08 15:51:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1625759500000|2021-07-08 15:51:40|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|2
1625759530000|2021-07-08 15:52:10|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|2
1625759540000|2021-07-08 15:52:20|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|5
1625759570000|2021-07-08 15:52:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1625759580000|2021-07-08 15:53:00|2939.3|2933.3|2940.5|2934.5|2940.5|2934.5|2939|2933|9
1625759590000|2021-07-08 15:53:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1625759620000|2021-07-08 15:53:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1625759630000|2021-07-08 15:53:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1625759640000|2021-07-08 15:54:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1625759650000|2021-07-08 15:54:10|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1625759660000|2021-07-08 15:54:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1625759670000|2021-07-08 15:54:30|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1625759680000|2021-07-08 15:54:40|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1625759700000|2021-07-08 15:55:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1625759710000|2021-07-08 15:55:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1625759740000|2021-07-08 15:55:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1625759750000|2021-07-08 15:55:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1625759770000|2021-07-08 15:56:10|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1625759780000|2021-07-08 15:56:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625759830000|2021-07-08 15:57:10|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1625759860000|2021-07-08 15:57:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625759890000|2021-07-08 15:58:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625759920000|2021-07-08 15:58:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625759930000|2021-07-08 15:58:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625759940000|2021-07-08 15:59:00|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1625759980000|2021-07-08 15:59:40|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1625759990000|2021-07-08 15:59:50|2942.4|2936.4|2941.9|2935.9|2942.4|2936.4|2941.8|2935.8|5
1625760000000|2021-07-08 16:00:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1625760040000|2021-07-08 16:00:40|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1625760050000|2021-07-08 16:00:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1625760070000|2021-07-08 16:01:10|2942.4|2936.4|2944|2938|2944|2938|2942.4|2936.4|5
1625760090000|2021-07-08 16:01:30|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1625760100000|2021-07-08 16:01:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625760110000|2021-07-08 16:01:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1625760360000|2021-07-08 16:06:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625760460000|2021-07-08 16:07:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1625760500000|2021-07-08 16:08:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625760520000|2021-07-08 16:08:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625760600000|2021-07-08 16:10:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1625760640000|2021-07-08 16:10:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625760680000|2021-07-08 16:11:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625760780000|2021-07-08 16:13:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625760920000|2021-07-08 16:15:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1625760980000|2021-07-08 16:16:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625761000000|2021-07-08 16:16:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1625761010000|2021-07-08 16:16:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1625761040000|2021-07-08 16:17:20|2942.3|2936.3|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|4
1625761060000|2021-07-08 16:17:40|2942.3|2936.3|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|2
1625761200000|2021-07-08 16:20:00|2941.3|2935.3|2942.4|2936.4|2942.4|2936.4|2941.3|2935.3|2
1625761220000|2021-07-08 16:20:20|2942|2936|2942.4|2936.4|2942.4|2936.4|2942|2936|2
1625761230000|2021-07-08 16:20:30|2941.1|2935.1|2940.6|2934.6|2941.1|2935.1|2940.6|2934.6|3
1625761240000|2021-07-08 16:20:40|2939.6|2933.6|2939|2933|2939.6|2933.6|2939|2933|3
1625761260000|2021-07-08 16:21:00|2939.4|2933.4|2939.5|2933.5|2939.5|2933.5|2939.4|2933.4|2
1625761280000|2021-07-08 16:21:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625761340000|2021-07-08 16:22:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625761400000|2021-07-08 16:23:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1625761420000|2021-07-08 16:23:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1625761430000|2021-07-08 16:23:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1625761630000|2021-07-08 16:27:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1625761660000|2021-07-08 16:27:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1625761670000|2021-07-08 16:27:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625761760000|2021-07-08 16:29:20|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|6
1625761860000|2021-07-08 16:31:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625761930000|2021-07-08 16:32:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1625762130000|2021-07-08 16:35:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1625762170000|2021-07-08 16:36:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1625762190000|2021-07-08 16:36:30|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1625762240000|2021-07-08 16:37:20|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941.3|2935.3|6
1625762250000|2021-07-08 16:37:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1625762270000|2021-07-08 16:37:50|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1625762280000|2021-07-08 16:38:00|2942|2936|2942|2936|2942|2936|2941.6|2935.6|4
1625762290000|2021-07-08 16:38:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625762310000|2021-07-08 16:38:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|4
1625762320000|2021-07-08 16:38:40|2941.6|2935.6|2941.6|2935.6|2941.8|2935.8|2941.6|2935.6|3
1625762340000|2021-07-08 16:39:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1625762360000|2021-07-08 16:39:20|2941.5|2935.5|2941.4|2935.4|2941.5|2935.5|2941.4|2935.4|2
1625762400000|2021-07-08 16:40:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1625762410000|2021-07-08 16:40:10|2941.8|2935.8|2940.8|2934.8|2941.8|2935.8|2940.8|2934.8|4
1625762420000|2021-07-08 16:40:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1625762490000|2021-07-08 16:41:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1625762510000|2021-07-08 16:41:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1625762520000|2021-07-08 16:42:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1625762530000|2021-07-08 16:42:10|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1625762540000|2021-07-08 16:42:20|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1625762630000|2021-07-08 16:43:50|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1625762690000|2021-07-08 16:44:50|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1625762820000|2021-07-08 16:47:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|2
1625762880000|2021-07-08 16:48:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1625762890000|2021-07-08 16:48:10|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1625763170000|2021-07-08 16:52:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1625763200000|2021-07-08 16:53:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625763300000|2021-07-08 16:55:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625763320000|2021-07-08 16:55:20|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1625763330000|2021-07-08 16:55:30|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1625763340000|2021-07-08 16:55:40|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625763400000|2021-07-08 16:56:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1625763450000|2021-07-08 16:57:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1625763500000|2021-07-08 16:58:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625763520000|2021-07-08 16:58:40|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1625763540000|2021-07-08 16:59:00|2944|2938|2943.9|2937.9|2944|2938|2943.9|2937.9|2
1625788920000|2021-07-09 00:02:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625788980000|2021-07-09 00:03:00|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1625788990000|2021-07-09 00:03:10|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1625789050000|2021-07-09 00:04:10|2944.6|2938.6|2945.5|2939.5|2945.5|2939.5|2944.6|2938.6|3
1625789060000|2021-07-09 00:04:20|2949|2943|2949.4|2943.4|2949.4|2943.4|2949|2943|2
1625789070000|2021-07-09 00:04:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625789100000|2021-07-09 00:05:00|2950.4|2944.4|2949.5|2943.5|2950.4|2944.4|2949.5|2943.5|2
1625789130000|2021-07-09 00:05:30|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|2
1625789220000|2021-07-09 00:07:00|2949.1|2943.1|2948.6|2942.6|2949.1|2943.1|2948.6|2942.6|2
1625789330000|2021-07-09 00:08:50|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625789340000|2021-07-09 00:09:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625789400000|2021-07-09 00:10:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625789450000|2021-07-09 00:10:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625789500000|2021-07-09 00:11:40|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625789780000|2021-07-09 00:16:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625790110000|2021-07-09 00:21:50|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625790230000|2021-07-09 00:23:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625790240000|2021-07-09 00:24:00|2947.9|2941.9|2946.9|2940.9|2947.9|2941.9|2946.9|2940.9|3
1625790350000|2021-07-09 00:25:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625790730000|2021-07-09 00:32:10|2946.9|2940.9|2944.9|2938.9|2946.9|2940.9|2944.9|2938.9|2
1625790780000|2021-07-09 00:33:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1625790840000|2021-07-09 00:34:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625791020000|2021-07-09 00:37:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625791070000|2021-07-09 00:37:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625791510000|2021-07-09 00:45:10|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1625791680000|2021-07-09 00:48:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1625791830000|2021-07-09 00:50:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625791900000|2021-07-09 00:51:40|2942.6|2936.6|2944|2938|2944|2938|2942.6|2936.6|2
1625791940000|2021-07-09 00:52:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1625791960000|2021-07-09 00:52:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1625792060000|2021-07-09 00:54:20|2945.6|2939.6|2946.9|2940.9|2946.9|2940.9|2945.6|2939.6|3
1625792070000|2021-07-09 00:54:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|2
1625792190000|2021-07-09 00:56:30|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.4|2939.4|7
1625792200000|2021-07-09 00:56:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1625792270000|2021-07-09 00:57:50|2947.1|2941.1|2946.9|2940.9|2947.1|2941.1|2946.9|2940.9|2
1625792390000|2021-07-09 00:59:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625792400000|2021-07-09 01:00:00|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2944.8|2938.8|13
1625792410000|2021-07-09 01:00:10|2948.1|2942.1|2946|2940|2948.1|2942.1|2946|2940|6
1625792420000|2021-07-09 01:00:20|2946.3|2940.3|2946|2940|2947.5|2941.5|2946|2940|8
1625792430000|2021-07-09 01:00:30|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|4
1625792440000|2021-07-09 01:00:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625792450000|2021-07-09 01:00:50|2945|2939|2943.5|2937.5|2945|2939|2943.5|2937.5|8
1625792460000|2021-07-09 01:01:00|2943.8|2937.8|2944.4|2938.4|2944.4|2938.4|2943.8|2937.8|4
1625792470000|2021-07-09 01:01:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1625792480000|2021-07-09 01:01:20|2944.8|2938.8|2943.9|2937.9|2944.8|2938.8|2943.6|2937.6|5
1625792490000|2021-07-09 01:01:30|2943.6|2937.6|2942.8|2936.8|2943.6|2937.6|2942.1|2936.1|6
1625792500000|2021-07-09 01:01:40|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|4
1625792510000|2021-07-09 01:01:50|2943.1|2937.1|2943|2937|2943.1|2937.1|2943|2937|2
1625792530000|2021-07-09 01:02:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1625792540000|2021-07-09 01:02:20|2944.5|2938.5|2943.6|2937.6|2944.6|2938.6|2943|2937|9
1625792550000|2021-07-09 01:02:30|2943.4|2937.4|2943.5|2937.5|2943.6|2937.6|2943.4|2937.4|5
1625792560000|2021-07-09 01:02:40|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1625792570000|2021-07-09 01:02:50|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943.8|2937.8|2
1625792580000|2021-07-09 01:03:00|2945|2939|2946.5|2940.5|2946.5|2940.5|2945|2939|4
1625792590000|2021-07-09 01:03:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1625792600000|2021-07-09 01:03:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625792640000|2021-07-09 01:04:00|2946.8|2940.8|2948|2942|2948.3|2942.3|2946.8|2940.8|8
1625792650000|2021-07-09 01:04:10|2947.5|2941.5|2948|2942|2948|2942|2947.3|2941.3|5
1625792660000|2021-07-09 01:04:20|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625792670000|2021-07-09 01:04:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625792690000|2021-07-09 01:04:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1625792700000|2021-07-09 01:05:00|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|6
1625792710000|2021-07-09 01:05:10|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.3|2941.3|8
1625792720000|2021-07-09 01:05:20|2947.8|2941.8|2947.5|2941.5|2948|2942|2947.3|2941.3|5
1625792730000|2021-07-09 01:05:30|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1625792770000|2021-07-09 01:06:10|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1625792790000|2021-07-09 01:06:30|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1625792810000|2021-07-09 01:06:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625792820000|2021-07-09 01:07:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625792840000|2021-07-09 01:07:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625792850000|2021-07-09 01:07:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625792870000|2021-07-09 01:07:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1625792880000|2021-07-09 01:08:00|2948|2942|2949.3|2943.3|2949.3|2943.3|2948|2942|7
1625792890000|2021-07-09 01:08:10|2949.5|2943.5|2950|2944|2950|2944|2949|2943|6
1625792900000|2021-07-09 01:08:20|2950.3|2944.3|2950.5|2944.5|2950.6|2944.6|2950.3|2944.3|4
1625792910000|2021-07-09 01:08:30|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|10
1625792920000|2021-07-09 01:08:40|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1625792930000|2021-07-09 01:08:50|2950.3|2944.3|2951.1|2945.1|2951.1|2945.1|2950.3|2944.3|4
1625792940000|2021-07-09 01:09:00|2951.6|2945.6|2952.9|2946.9|2952.9|2946.9|2951.4|2945.4|11
1625792950000|2021-07-09 01:09:10|2952.6|2946.6|2952.9|2946.9|2952.9|2946.9|2952.6|2946.6|2
1625792960000|2021-07-09 01:09:20|2953.4|2947.4|2954.3|2948.3|2954.3|2948.3|2953.4|2947.4|6
1625792970000|2021-07-09 01:09:30|2954.5|2948.5|2955.8|2949.8|2955.8|2949.8|2954.5|2948.5|6
1625792980000|2021-07-09 01:09:40|2956|2950|2956.3|2950.3|2957|2951|2955.8|2949.8|12
1625792990000|2021-07-09 01:09:50|2956.4|2950.4|2957|2951|2957|2951|2956.4|2950.4|4
1625793000000|2021-07-09 01:10:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|5
1625793010000|2021-07-09 01:10:10|2956.5|2950.5|2958|2952|2958|2952|2956|2950|12
1625793020000|2021-07-09 01:10:20|2957.5|2951.5|2958.8|2952.8|2959.6|2953.6|2957.5|2951.5|15
1625793030000|2021-07-09 01:10:30|2959|2953|2958|2952|2959.3|2953.3|2958|2952|8
1625793040000|2021-07-09 01:10:40|2957.9|2951.9|2958.5|2952.5|2958.5|2952.5|2957.6|2951.6|6
1625793050000|2021-07-09 01:10:50|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|6
1625793060000|2021-07-09 01:11:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625793070000|2021-07-09 01:11:10|2956.9|2950.9|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|8
1625793100000|2021-07-09 01:11:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625793110000|2021-07-09 01:11:50|2957|2951|2956|2950|2957|2951|2956|2950|5
1625793120000|2021-07-09 01:12:00|2955.9|2949.9|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|2
1625793160000|2021-07-09 01:12:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625793170000|2021-07-09 01:12:50|2955.8|2949.8|2957|2951|2957|2951|2955.8|2949.8|5
1625793180000|2021-07-09 01:13:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1625793200000|2021-07-09 01:13:20|2957.5|2951.5|2958.5|2952.5|2958.8|2952.8|2957.5|2951.5|10
1625793210000|2021-07-09 01:13:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625793220000|2021-07-09 01:13:40|2958|2952|2956.8|2950.8|2958|2952|2956.8|2950.8|4
1625793230000|2021-07-09 01:13:50|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|6
1625793270000|2021-07-09 01:14:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1625793290000|2021-07-09 01:14:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625793300000|2021-07-09 01:15:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625793310000|2021-07-09 01:15:10|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1625793320000|2021-07-09 01:15:20|2958.9|2952.9|2958.5|2952.5|2958.9|2952.9|2958.5|2952.5|2
1625793330000|2021-07-09 01:15:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1625793340000|2021-07-09 01:15:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625793360000|2021-07-09 01:16:00|2959|2953|2959.9|2953.9|2959.9|2953.9|2959|2953|5
1625793390000|2021-07-09 01:16:30|2959.6|2953.6|2959.1|2953.1|2959.6|2953.6|2959.1|2953.1|3
1625793400000|2021-07-09 01:16:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.1|2952.1|5
1625793420000|2021-07-09 01:17:00|2959.1|2953.1|2959|2953|2959.1|2953.1|2959|2953|4
1625793460000|2021-07-09 01:17:40|2958.6|2952.6|2957.9|2951.9|2958.6|2952.6|2957.8|2951.8|5
1625793470000|2021-07-09 01:17:50|2958.1|2952.1|2958.5|2952.5|2958.5|2952.5|2958.1|2952.1|2
1625793510000|2021-07-09 01:18:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625793520000|2021-07-09 01:18:40|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1625793540000|2021-07-09 01:19:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1625793570000|2021-07-09 01:19:30|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|2
1625793600000|2021-07-09 01:20:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1625793610000|2021-07-09 01:20:10|2958.6|2952.6|2958.6|2952.6|2959.4|2953.4|2958.6|2952.6|5
1625793620000|2021-07-09 01:20:20|2959.1|2953.1|2959.4|2953.4|2959.6|2953.6|2959.1|2953.1|4
1625793630000|2021-07-09 01:20:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1625793640000|2021-07-09 01:20:40|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625793650000|2021-07-09 01:20:50|2959.3|2953.3|2959|2953|2959.4|2953.4|2959|2953|6
1625793660000|2021-07-09 01:21:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625793670000|2021-07-09 01:21:10|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1625793680000|2021-07-09 01:21:20|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1625793690000|2021-07-09 01:21:30|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625793700000|2021-07-09 01:21:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625793710000|2021-07-09 01:21:50|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1625793730000|2021-07-09 01:22:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1625793740000|2021-07-09 01:22:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.4|2952.4|3
1625793770000|2021-07-09 01:22:50|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625793780000|2021-07-09 01:23:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625793790000|2021-07-09 01:23:10|2959.4|2953.4|2959.4|2953.4|2959.6|2953.6|2959.4|2953.4|7
1625793810000|2021-07-09 01:23:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625793820000|2021-07-09 01:23:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1625793840000|2021-07-09 01:24:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1625793920000|2021-07-09 01:25:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1625793930000|2021-07-09 01:25:30|2957.9|2951.9|2958.3|2952.3|2958.3|2952.3|2957.9|2951.9|2
1625793940000|2021-07-09 01:25:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1625793980000|2021-07-09 01:26:20|2958.1|2952.1|2958|2952|2958.1|2952.1|2958|2952|2
1625793990000|2021-07-09 01:26:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625794000000|2021-07-09 01:26:40|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1625794030000|2021-07-09 01:27:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625794050000|2021-07-09 01:27:30|2958|2952|2957.6|2951.6|2958|2952|2957.6|2951.6|2
1625794070000|2021-07-09 01:27:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1625794080000|2021-07-09 01:28:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625794090000|2021-07-09 01:28:10|2957|2951|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1625794100000|2021-07-09 01:28:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625794110000|2021-07-09 01:28:30|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1625794120000|2021-07-09 01:28:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1625794130000|2021-07-09 01:28:50|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|6
1625794140000|2021-07-09 01:29:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625794150000|2021-07-09 01:29:10|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1625794160000|2021-07-09 01:29:20|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1625794170000|2021-07-09 01:29:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1625794180000|2021-07-09 01:29:40|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1625794200000|2021-07-09 01:30:00|2959.1|2953.1|2959.5|2953.5|2959.6|2953.6|2959.1|2953.1|6
1625794210000|2021-07-09 01:30:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625794220000|2021-07-09 01:30:20|2959.5|2953.5|2959.5|2953.5|2959.6|2953.6|2959.5|2953.5|3
1625794230000|2021-07-09 01:30:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.5|2953.5|3
1625794240000|2021-07-09 01:30:40|2959.5|2953.5|2960.4|2954.4|2960.6|2954.6|2959.5|2953.5|8
1625794250000|2021-07-09 01:30:50|2960.1|2954.1|2959.8|2953.8|2960.1|2954.1|2959.8|2953.8|3
1625794260000|2021-07-09 01:31:00|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1625794270000|2021-07-09 01:31:10|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1625794280000|2021-07-09 01:31:20|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1625794290000|2021-07-09 01:31:30|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|5
1625794300000|2021-07-09 01:31:40|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|5
1625794310000|2021-07-09 01:31:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1625794320000|2021-07-09 01:32:00|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1625794350000|2021-07-09 01:32:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1625794360000|2021-07-09 01:32:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1625794370000|2021-07-09 01:32:50|2956.6|2950.6|2955.8|2949.8|2956.8|2950.8|2955.8|2949.8|9
1625794390000|2021-07-09 01:33:10|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1625794400000|2021-07-09 01:33:20|2955.6|2949.6|2956|2950|2956.3|2950.3|2955.6|2949.6|3
1625794410000|2021-07-09 01:33:30|2956.6|2950.6|2956.8|2950.8|2957.3|2951.3|2956.3|2950.3|10
1625794420000|2021-07-09 01:33:40|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1625794430000|2021-07-09 01:33:50|2956.5|2950.5|2957.1|2951.1|2957.6|2951.6|2956.5|2950.5|4
1625794440000|2021-07-09 01:34:00|2957|2951|2956.6|2950.6|2957|2951|2956.6|2950.6|2
1625794450000|2021-07-09 01:34:10|2956.4|2950.4|2955.5|2949.5|2956.4|2950.4|2955.5|2949.5|4
1625794460000|2021-07-09 01:34:20|2955.8|2949.8|2956.9|2950.9|2956.9|2950.9|2955.8|2949.8|2
1625794470000|2021-07-09 01:34:30|2957.1|2951.1|2957.1|2951.1|2957.6|2951.6|2956.8|2950.8|6
1625794500000|2021-07-09 01:35:00|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|2
1625794510000|2021-07-09 01:35:10|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1625794550000|2021-07-09 01:35:50|2955.9|2949.9|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|3
1625794560000|2021-07-09 01:36:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625794580000|2021-07-09 01:36:20|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1625794590000|2021-07-09 01:36:30|2956.4|2950.4|2957.1|2951.1|2957.1|2951.1|2956.4|2950.4|2
1625794600000|2021-07-09 01:36:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625794610000|2021-07-09 01:36:50|2956.9|2950.9|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|2
1625794630000|2021-07-09 01:37:10|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1625794640000|2021-07-09 01:37:20|2956.6|2950.6|2957|2951|2957.1|2951.1|2956.6|2950.6|4
1625794650000|2021-07-09 01:37:30|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1625794660000|2021-07-09 01:37:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1625794670000|2021-07-09 01:37:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1625794680000|2021-07-09 01:38:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1625794690000|2021-07-09 01:38:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1625794750000|2021-07-09 01:39:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625794760000|2021-07-09 01:39:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1625794810000|2021-07-09 01:40:10|2956|2950|2956.1|2950.1|2956.1|2950.1|2956|2950|2
1625794820000|2021-07-09 01:40:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1625794840000|2021-07-09 01:40:40|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1625794850000|2021-07-09 01:40:50|2954.3|2948.3|2953|2947|2954.3|2948.3|2952.8|2946.8|5
1625794860000|2021-07-09 01:41:00|2952.5|2946.5|2953.3|2947.3|2953.5|2947.5|2952.5|2946.5|5
1625794870000|2021-07-09 01:41:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625794890000|2021-07-09 01:41:30|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1625794900000|2021-07-09 01:41:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625794950000|2021-07-09 01:42:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625794960000|2021-07-09 01:42:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625794970000|2021-07-09 01:42:50|2952|2946|2952|2946|2952.5|2946.5|2952|2946|4
1625794980000|2021-07-09 01:43:00|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1625794990000|2021-07-09 01:43:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625795010000|2021-07-09 01:43:30|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|5
1625795020000|2021-07-09 01:43:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1625795060000|2021-07-09 01:44:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625795070000|2021-07-09 01:44:30|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|4
1625795090000|2021-07-09 01:44:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625795100000|2021-07-09 01:45:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625795110000|2021-07-09 01:45:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|7
1625795120000|2021-07-09 01:45:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625795140000|2021-07-09 01:45:40|2953|2947|2953.3|2947.3|2953.8|2947.8|2953|2947|6
1625795150000|2021-07-09 01:45:50|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|4
1625795160000|2021-07-09 01:46:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625795170000|2021-07-09 01:46:10|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|4
1625795180000|2021-07-09 01:46:20|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|4
1625795190000|2021-07-09 01:46:30|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1625795210000|2021-07-09 01:46:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625795220000|2021-07-09 01:47:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1625795260000|2021-07-09 01:47:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1625795280000|2021-07-09 01:48:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1625795290000|2021-07-09 01:48:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1625795300000|2021-07-09 01:48:20|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1625795320000|2021-07-09 01:48:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1625795340000|2021-07-09 01:49:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625795400000|2021-07-09 01:50:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1625795410000|2021-07-09 01:50:10|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1625795420000|2021-07-09 01:50:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625795480000|2021-07-09 01:51:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1625795560000|2021-07-09 01:52:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625795570000|2021-07-09 01:52:50|2952.5|2946.5|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|2
1625795580000|2021-07-09 01:53:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625795600000|2021-07-09 01:53:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1625795620000|2021-07-09 01:53:40|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1625795630000|2021-07-09 01:53:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625795690000|2021-07-09 01:54:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625795710000|2021-07-09 01:55:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625795740000|2021-07-09 01:55:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1625795770000|2021-07-09 01:56:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625795790000|2021-07-09 01:56:30|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1625795800000|2021-07-09 01:56:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625795830000|2021-07-09 01:57:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625795840000|2021-07-09 01:57:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1625795860000|2021-07-09 01:57:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625795870000|2021-07-09 01:57:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625795880000|2021-07-09 01:58:00|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1625795890000|2021-07-09 01:58:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625795900000|2021-07-09 01:58:20|2952.1|2946.1|2951.6|2945.6|2952.1|2946.1|2951.6|2945.6|3
1625795920000|2021-07-09 01:58:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625795930000|2021-07-09 01:58:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625795960000|2021-07-09 01:59:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625795970000|2021-07-09 01:59:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625796000000|2021-07-09 02:00:00|2951.8|2945.8|2952.1|2946.1|2952.1|2946.1|2951.8|2945.8|3
1625796010000|2021-07-09 02:00:10|2952.6|2946.6|2952.4|2946.4|2952.6|2946.6|2952.3|2946.3|3
1625796020000|2021-07-09 02:00:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625796040000|2021-07-09 02:00:40|2953|2947|2952.6|2946.6|2953|2947|2952.6|2946.6|2
1625796050000|2021-07-09 02:00:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953|2947|4
1625796070000|2021-07-09 02:01:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1625796080000|2021-07-09 02:01:20|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1625796090000|2021-07-09 02:01:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1625796110000|2021-07-09 02:01:50|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1625796120000|2021-07-09 02:02:00|2951.9|2945.9|2951.3|2945.3|2951.9|2945.9|2951.3|2945.3|4
1625796130000|2021-07-09 02:02:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625796140000|2021-07-09 02:02:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625796160000|2021-07-09 02:02:40|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|5
1625796210000|2021-07-09 02:03:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625796240000|2021-07-09 02:04:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625796250000|2021-07-09 02:04:10|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.5|2944.5|2
1625796270000|2021-07-09 02:04:30|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|6
1625796280000|2021-07-09 02:04:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1625796290000|2021-07-09 02:04:50|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1625796300000|2021-07-09 02:05:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625796310000|2021-07-09 02:05:10|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625796320000|2021-07-09 02:05:20|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1625796360000|2021-07-09 02:06:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625796370000|2021-07-09 02:06:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1625796380000|2021-07-09 02:06:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625796390000|2021-07-09 02:06:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1625796400000|2021-07-09 02:06:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625796430000|2021-07-09 02:07:10|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1625796440000|2021-07-09 02:07:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625796450000|2021-07-09 02:07:30|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1625796490000|2021-07-09 02:08:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1625796500000|2021-07-09 02:08:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625796510000|2021-07-09 02:08:30|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|3
1625796540000|2021-07-09 02:09:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625796560000|2021-07-09 02:09:20|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.3|2941.3|2
1625796570000|2021-07-09 02:09:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625796610000|2021-07-09 02:10:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1625796620000|2021-07-09 02:10:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625796640000|2021-07-09 02:10:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625796650000|2021-07-09 02:10:50|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1625796660000|2021-07-09 02:11:00|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1625796670000|2021-07-09 02:11:10|2947.4|2941.4|2947.1|2941.1|2947.6|2941.6|2946.6|2940.6|6
1625796690000|2021-07-09 02:11:30|2946.9|2940.9|2946.1|2940.1|2946.9|2940.9|2945.9|2939.9|4
1625796700000|2021-07-09 02:11:40|2945.3|2939.3|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|4
1625796710000|2021-07-09 02:11:50|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1625796720000|2021-07-09 02:12:00|2945.5|2939.5|2944.6|2938.6|2945.6|2939.6|2944.4|2938.4|7
1625796730000|2021-07-09 02:12:10|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1625796740000|2021-07-09 02:12:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945|2939|3
1625796750000|2021-07-09 02:12:30|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625796760000|2021-07-09 02:12:40|2944.6|2938.6|2943.6|2937.6|2944.9|2938.9|2943.3|2937.3|13
1625796770000|2021-07-09 02:12:50|2943.9|2937.9|2944|2938|2944.3|2938.3|2943.9|2937.9|3
1625796780000|2021-07-09 02:13:00|2943.4|2937.4|2943.1|2937.1|2943.8|2937.8|2943|2937|6
1625796790000|2021-07-09 02:13:10|2943|2937|2943.6|2937.6|2943.6|2937.6|2943|2937|4
1625796800000|2021-07-09 02:13:20|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|4
1625796820000|2021-07-09 02:13:40|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1625796890000|2021-07-09 02:14:50|2945.5|2939.5|2945.8|2939.8|2946|2940|2945|2939|7
1625796920000|2021-07-09 02:15:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1625796940000|2021-07-09 02:15:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625797650000|2021-07-09 02:27:30|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|2
1625797760000|2021-07-09 02:29:20|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1625797800000|2021-07-09 02:30:00|2943.6|2937.6|2943.1|2937.1|2943.6|2937.6|2943.1|2937.1|4
1625797810000|2021-07-09 02:30:10|2943.4|2937.4|2943.6|2937.6|2943.6|2937.6|2943.4|2937.4|2
1625797840000|2021-07-09 02:30:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1625797860000|2021-07-09 02:31:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1625797870000|2021-07-09 02:31:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1625797880000|2021-07-09 02:31:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1625797900000|2021-07-09 02:31:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1625797910000|2021-07-09 02:31:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1625797930000|2021-07-09 02:32:10|2946.1|2940.1|2946.3|2940.3|2946.4|2940.4|2946.1|2940.1|3
1625797980000|2021-07-09 02:33:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1625798020000|2021-07-09 02:33:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1625798030000|2021-07-09 02:33:50|2947.1|2941.1|2947.5|2941.5|2947.5|2941.5|2947.1|2941.1|2
1625798040000|2021-07-09 02:34:00|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1625798050000|2021-07-09 02:34:10|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|2
1625798100000|2021-07-09 02:35:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625798110000|2021-07-09 02:35:10|2949.8|2943.8|2949.8|2943.8|2949.9|2943.9|2949.8|2943.8|3
1625798120000|2021-07-09 02:35:20|2949.6|2943.6|2948|2942|2949.6|2943.6|2948|2942|8
1625798130000|2021-07-09 02:35:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625798150000|2021-07-09 02:35:50|2948.5|2942.5|2948.9|2942.9|2949|2943|2948.5|2942.5|4
1625798160000|2021-07-09 02:36:00|2949.3|2943.3|2949.9|2943.9|2950|2944|2949.3|2943.3|5
1625798170000|2021-07-09 02:36:10|2949.8|2943.8|2949.6|2943.6|2950|2944|2949.6|2943.6|4
1625798180000|2021-07-09 02:36:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625798190000|2021-07-09 02:36:30|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2949|2943|5
1625798200000|2021-07-09 02:36:40|2949|2943|2948.9|2942.9|2949|2943|2948.6|2942.6|5
1625798210000|2021-07-09 02:36:50|2948.6|2942.6|2950.3|2944.3|2950.3|2944.3|2948.6|2942.6|9
1625798220000|2021-07-09 02:37:00|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1625798230000|2021-07-09 02:37:10|2950.8|2944.8|2950.6|2944.6|2950.8|2944.8|2950.6|2944.6|2
1625798250000|2021-07-09 02:37:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625798270000|2021-07-09 02:37:50|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|2
1625798280000|2021-07-09 02:38:00|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1625798310000|2021-07-09 02:38:30|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|2
1625798320000|2021-07-09 02:38:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625798330000|2021-07-09 02:38:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625798360000|2021-07-09 02:39:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625798390000|2021-07-09 02:39:50|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625798410000|2021-07-09 02:40:10|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1625798430000|2021-07-09 02:40:30|2950.9|2944.9|2951|2945|2951.1|2945.1|2950.9|2944.9|3
1625798440000|2021-07-09 02:40:40|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|3
1625798450000|2021-07-09 02:40:50|2951.4|2945.4|2951.1|2945.1|2951.6|2945.6|2951|2945|6
1625798460000|2021-07-09 02:41:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625798480000|2021-07-09 02:41:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625798490000|2021-07-09 02:41:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625798500000|2021-07-09 02:41:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625798520000|2021-07-09 02:42:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625798550000|2021-07-09 02:42:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1625798570000|2021-07-09 02:42:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1625798580000|2021-07-09 02:43:00|2952|2946|2952.4|2946.4|2952.4|2946.4|2952|2946|3
1625798610000|2021-07-09 02:43:30|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625798620000|2021-07-09 02:43:40|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625798630000|2021-07-09 02:43:50|2953.8|2947.8|2953.9|2947.9|2954.4|2948.4|2953.6|2947.6|6
1625798640000|2021-07-09 02:44:00|2954.1|2948.1|2955.4|2949.4|2955.9|2949.9|2954.1|2948.1|9
1625798650000|2021-07-09 02:44:10|2955.3|2949.3|2954.9|2948.9|2955.3|2949.3|2954.4|2948.4|5
1625798660000|2021-07-09 02:44:20|2955.1|2949.1|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|3
1625798670000|2021-07-09 02:44:30|2954.9|2948.9|2954.6|2948.6|2954.9|2948.9|2954.6|2948.6|2
1625798680000|2021-07-09 02:44:40|2954.4|2948.4|2954|2948|2954.9|2948.9|2954|2948|7
1625798690000|2021-07-09 02:44:50|2953.6|2947.6|2953.4|2947.4|2953.6|2947.6|2953.1|2947.1|8
1625798700000|2021-07-09 02:45:00|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.5|2947.5|3
1625798710000|2021-07-09 02:45:10|2953.4|2947.4|2952.5|2946.5|2953.6|2947.6|2952.5|2946.5|6
1625798740000|2021-07-09 02:45:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625798750000|2021-07-09 02:45:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625798760000|2021-07-09 02:46:00|2952.5|2946.5|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|8
1625798780000|2021-07-09 02:46:20|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.5|2945.5|3
1625798790000|2021-07-09 02:46:30|2952.6|2946.6|2953.4|2947.4|2953.4|2947.4|2952.6|2946.6|8
1625798800000|2021-07-09 02:46:40|2953.1|2947.1|2953.1|2947.1|2953.6|2947.6|2953|2947|4
1625798810000|2021-07-09 02:46:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625798840000|2021-07-09 02:47:20|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625798850000|2021-07-09 02:47:30|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.3|2946.3|6
1625798860000|2021-07-09 02:47:40|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|5
1625798880000|2021-07-09 02:48:00|2953.5|2947.5|2954|2948|2954.8|2948.8|2953.5|2947.5|7
1625798890000|2021-07-09 02:48:10|2953.8|2947.8|2953.4|2947.4|2953.8|2947.8|2953.4|2947.4|2
1625798900000|2021-07-09 02:48:20|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1625798920000|2021-07-09 02:48:40|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1625798940000|2021-07-09 02:49:00|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1625798950000|2021-07-09 02:49:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|4
1625798970000|2021-07-09 02:49:30|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1625798990000|2021-07-09 02:49:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625799010000|2021-07-09 02:50:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625799020000|2021-07-09 02:50:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625799040000|2021-07-09 02:50:40|2951.4|2945.4|2950.5|2944.5|2951.4|2945.4|2950.5|2944.5|5
1625799050000|2021-07-09 02:50:50|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|6
1625799060000|2021-07-09 02:51:00|2950.9|2944.9|2950|2944|2951|2945|2950|2944|8
1625799080000|2021-07-09 02:51:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625799090000|2021-07-09 02:51:30|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|7
1625799160000|2021-07-09 02:52:40|2950|2944|2949.6|2943.6|2950|2944|2949.6|2943.6|2
1625799230000|2021-07-09 02:53:50|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1625799280000|2021-07-09 02:54:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625799330000|2021-07-09 02:55:30|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1625799340000|2021-07-09 02:55:40|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.6|2941.6|2
1625799360000|2021-07-09 02:56:00|2947.9|2941.9|2948|2942|2948.4|2942.4|2947.9|2941.9|3
1625799410000|2021-07-09 02:56:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625799420000|2021-07-09 02:57:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625799440000|2021-07-09 02:57:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1625799500000|2021-07-09 02:58:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625799550000|2021-07-09 02:59:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625799570000|2021-07-09 02:59:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625799600000|2021-07-09 03:00:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1625799610000|2021-07-09 03:00:10|2948.5|2942.5|2947.6|2941.6|2948.5|2942.5|2947.6|2941.6|4
1625799620000|2021-07-09 03:00:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947|2941|4
1625799630000|2021-07-09 03:00:30|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625799640000|2021-07-09 03:00:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947|2941|5
1625799660000|2021-07-09 03:01:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625799680000|2021-07-09 03:01:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625799720000|2021-07-09 03:02:00|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625799770000|2021-07-09 03:02:50|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1625799830000|2021-07-09 03:03:50|2948.8|2942.8|2949.8|2943.8|2950|2944|2948.8|2942.8|5
1625799910000|2021-07-09 03:05:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625799920000|2021-07-09 03:05:20|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1625799940000|2021-07-09 03:05:40|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1625799960000|2021-07-09 03:06:00|2950|2944|2950.3|2944.3|2950.5|2944.5|2950|2944|3
1625799970000|2021-07-09 03:06:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625799990000|2021-07-09 03:06:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1625800000000|2021-07-09 03:06:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1625800050000|2021-07-09 03:07:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625800060000|2021-07-09 03:07:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625800090000|2021-07-09 03:08:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625800110000|2021-07-09 03:08:30|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|4
1625800160000|2021-07-09 03:09:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625800190000|2021-07-09 03:09:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1625800270000|2021-07-09 03:11:10|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|2
1625800280000|2021-07-09 03:11:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625800290000|2021-07-09 03:11:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1625800300000|2021-07-09 03:11:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625800310000|2021-07-09 03:11:50|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|3
1625800320000|2021-07-09 03:12:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625800330000|2021-07-09 03:12:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625800350000|2021-07-09 03:12:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625800380000|2021-07-09 03:13:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625800390000|2021-07-09 03:13:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625800400000|2021-07-09 03:13:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1625800420000|2021-07-09 03:13:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625800440000|2021-07-09 03:14:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625800450000|2021-07-09 03:14:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625800460000|2021-07-09 03:14:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625800490000|2021-07-09 03:14:50|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1625800500000|2021-07-09 03:15:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1625800530000|2021-07-09 03:15:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1625800550000|2021-07-09 03:15:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625800590000|2021-07-09 03:16:30|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625800660000|2021-07-09 03:17:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625800670000|2021-07-09 03:17:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625800680000|2021-07-09 03:18:00|2950.5|2944.5|2951.5|2945.5|2951.8|2945.8|2950.5|2944.5|7
1625800700000|2021-07-09 03:18:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625800710000|2021-07-09 03:18:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625800740000|2021-07-09 03:19:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1625800760000|2021-07-09 03:19:20|2952|2946|2952.8|2946.8|2952.8|2946.8|2952|2946|4
1625800780000|2021-07-09 03:19:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1625800800000|2021-07-09 03:20:00|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|4
1625800810000|2021-07-09 03:20:10|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|2953.6|2947.6|1
1625800820000|2021-07-09 03:20:20|2953.4|2947.4|2952.5|2946.5|2953.4|2947.4|2952.5|2946.5|3
1625800830000|2021-07-09 03:20:30|2952.8|2946.8|2953.5|2947.5|2954.3|2948.3|2952.8|2946.8|5
1625800850000|2021-07-09 03:20:50|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1625800860000|2021-07-09 03:21:00|2954.4|2948.4|2955|2949|2955.3|2949.3|2954.4|2948.4|4
1625800870000|2021-07-09 03:21:10|2955.3|2949.3|2954.3|2948.3|2955.5|2949.5|2953.8|2947.8|9
1625800900000|2021-07-09 03:21:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1625800910000|2021-07-09 03:21:50|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1625800940000|2021-07-09 03:22:20|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1625800950000|2021-07-09 03:22:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625800960000|2021-07-09 03:22:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625800970000|2021-07-09 03:22:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|4
1625800980000|2021-07-09 03:23:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625800990000|2021-07-09 03:23:10|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|4
1625801000000|2021-07-09 03:23:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625801020000|2021-07-09 03:23:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625801040000|2021-07-09 03:24:00|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625801070000|2021-07-09 03:24:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625801100000|2021-07-09 03:25:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1625801110000|2021-07-09 03:25:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1625801120000|2021-07-09 03:25:20|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|8
1625801130000|2021-07-09 03:25:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625801140000|2021-07-09 03:25:40|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.5|2944.5|5
1625801150000|2021-07-09 03:25:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625801170000|2021-07-09 03:26:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625801180000|2021-07-09 03:26:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625801200000|2021-07-09 03:26:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625801230000|2021-07-09 03:27:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625801260000|2021-07-09 03:27:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625801270000|2021-07-09 03:27:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|3
1625801280000|2021-07-09 03:28:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625801290000|2021-07-09 03:28:10|2950.1|2944.1|2949.5|2943.5|2950.1|2944.1|2949.5|2943.5|3
1625801300000|2021-07-09 03:28:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|7
1625801310000|2021-07-09 03:28:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625801330000|2021-07-09 03:28:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625801340000|2021-07-09 03:29:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1625801350000|2021-07-09 03:29:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625801370000|2021-07-09 03:29:30|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1625801380000|2021-07-09 03:29:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625801390000|2021-07-09 03:29:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625801400000|2021-07-09 03:30:00|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1625801450000|2021-07-09 03:30:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625801460000|2021-07-09 03:31:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625801470000|2021-07-09 03:31:10|2950|2944|2950.6|2944.6|2950.6|2944.6|2950|2944|4
1625801530000|2021-07-09 03:32:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625801610000|2021-07-09 03:33:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1625801720000|2021-07-09 03:35:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625801810000|2021-07-09 03:36:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1625801820000|2021-07-09 03:37:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625801890000|2021-07-09 03:38:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625801940000|2021-07-09 03:39:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625801990000|2021-07-09 03:39:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625802100000|2021-07-09 03:41:40|2949.6|2943.6|2949.4|2943.4|2949.6|2943.6|2949.4|2943.4|2
1625802150000|2021-07-09 03:42:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625802230000|2021-07-09 03:43:50|2949.1|2943.1|2948.4|2942.4|2949.1|2943.1|2948.4|2942.4|3
1625802240000|2021-07-09 03:44:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625802360000|2021-07-09 03:46:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625802880000|2021-07-09 03:54:40|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.5|2943.5|2
1625802890000|2021-07-09 03:54:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625803010000|2021-07-09 03:56:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625803200000|2021-07-09 04:00:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625804030000|2021-07-09 04:13:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1625804150000|2021-07-09 04:15:50|2949.9|2943.9|2949.6|2943.6|2949.9|2943.9|2949.6|2943.6|2
1625804210000|2021-07-09 04:16:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625804240000|2021-07-09 04:17:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625804410000|2021-07-09 04:20:10|2951|2945|2950.6|2944.6|2951|2945|2950.6|2944.6|2
1625804460000|2021-07-09 04:21:00|2950.5|2944.5|2949.6|2943.6|2950.5|2944.5|2949.6|2943.6|3
1625804470000|2021-07-09 04:21:10|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625805070000|2021-07-09 04:31:10|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1625805290000|2021-07-09 04:34:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625805310000|2021-07-09 04:35:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1625805320000|2021-07-09 04:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625805410000|2021-07-09 04:36:50|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1625805530000|2021-07-09 04:38:50|2950.3|2944.3|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|2
1625805590000|2021-07-09 04:39:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625805960000|2021-07-09 04:46:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625806290000|2021-07-09 04:51:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625806360000|2021-07-09 04:52:40|2950.3|2944.3|2951.8|2945.8|2951.8|2945.8|2950.3|2944.3|3
1625806470000|2021-07-09 04:54:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1625806500000|2021-07-09 04:55:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1625806530000|2021-07-09 04:55:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625806580000|2021-07-09 04:56:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1625806660000|2021-07-09 04:57:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1625807100000|2021-07-09 05:05:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625807250000|2021-07-09 05:07:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1625807300000|2021-07-09 05:08:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625807380000|2021-07-09 05:09:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625807430000|2021-07-09 05:10:30|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|2
1625807480000|2021-07-09 05:11:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625807490000|2021-07-09 05:11:30|2953.9|2947.9|2954.5|2948.5|2954.5|2948.5|2953.9|2947.9|2
1625807500000|2021-07-09 05:11:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|3
1625807510000|2021-07-09 05:11:50|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1625807560000|2021-07-09 05:12:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1625807600000|2021-07-09 05:13:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1625807730000|2021-07-09 05:15:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625807840000|2021-07-09 05:17:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1625807860000|2021-07-09 05:17:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625807910000|2021-07-09 05:18:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625808090000|2021-07-09 05:21:30|2953.4|2947.4|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|2
1625808240000|2021-07-09 05:24:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1625808520000|2021-07-09 05:28:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1625808590000|2021-07-09 05:29:50|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|2
1625808600000|2021-07-09 05:30:00|2952|2946|2954.5|2948.5|2954.5|2948.5|2952|2946|5
1625808610000|2021-07-09 05:30:10|2954.3|2948.3|2957.5|2951.5|2957.5|2951.5|2954.3|2948.3|10
1625808620000|2021-07-09 05:30:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1625808630000|2021-07-09 05:30:30|2959.4|2953.4|2959.1|2953.1|2959.4|2953.4|2959.1|2953.1|2
1625808650000|2021-07-09 05:30:50|2958.9|2952.9|2958.8|2952.8|2958.9|2952.9|2958.8|2952.8|4
1625808660000|2021-07-09 05:31:00|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|2958.4|2952.4|1
1625808680000|2021-07-09 05:31:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1625808690000|2021-07-09 05:31:30|2957.8|2951.8|2959.4|2953.4|2959.4|2953.4|2957.8|2951.8|7
1625808700000|2021-07-09 05:31:40|2959.6|2953.6|2959.9|2953.9|2960.1|2954.1|2959.6|2953.6|4
1625808710000|2021-07-09 05:31:50|2960.1|2954.1|2960.4|2954.4|2960.4|2954.4|2960.1|2954.1|4
1625808720000|2021-07-09 05:32:00|2960.6|2954.6|2961|2955|2961|2955|2960.6|2954.6|3
1625808730000|2021-07-09 05:32:10|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|4
1625808740000|2021-07-09 05:32:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625808750000|2021-07-09 05:32:30|2960.8|2954.8|2961|2955|2961.1|2955.1|2960.8|2954.8|4
1625808760000|2021-07-09 05:32:40|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961|2955|4
1625808780000|2021-07-09 05:33:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625808790000|2021-07-09 05:33:10|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1625808800000|2021-07-09 05:33:20|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1625808810000|2021-07-09 05:33:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625808820000|2021-07-09 05:33:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1625808830000|2021-07-09 05:33:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625808840000|2021-07-09 05:34:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|4
1625808850000|2021-07-09 05:34:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625808870000|2021-07-09 05:34:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625808880000|2021-07-09 05:34:40|2960.9|2954.9|2960.3|2954.3|2960.9|2954.9|2960.3|2954.3|2
1625808900000|2021-07-09 05:35:00|2960.5|2954.5|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|3
1625808980000|2021-07-09 05:36:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1625808990000|2021-07-09 05:36:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1625809030000|2021-07-09 05:37:10|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1625809040000|2021-07-09 05:37:20|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1625809050000|2021-07-09 05:37:30|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1625809060000|2021-07-09 05:37:40|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1625809070000|2021-07-09 05:37:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1625809080000|2021-07-09 05:38:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|2
1625809110000|2021-07-09 05:38:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1625809130000|2021-07-09 05:38:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1625809140000|2021-07-09 05:39:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1625809150000|2021-07-09 05:39:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1625809170000|2021-07-09 05:39:30|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|2
1625809240000|2021-07-09 05:40:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1625809250000|2021-07-09 05:40:50|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|3
1625809260000|2021-07-09 05:41:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1625809290000|2021-07-09 05:41:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625809300000|2021-07-09 05:41:40|2955.3|2949.3|2953.3|2947.3|2955.3|2949.3|2953.3|2947.3|5
1625809320000|2021-07-09 05:42:00|2953|2947|2952|2946|2953|2947|2952|2946|4
1625809350000|2021-07-09 05:42:30|2951.8|2945.8|2950.6|2944.6|2951.8|2945.8|2950.4|2944.4|7
1625809360000|2021-07-09 05:42:40|2950.4|2944.4|2949|2943|2950.4|2944.4|2949|2943|6
1625809370000|2021-07-09 05:42:50|2949.1|2943.1|2949.8|2943.8|2949.8|2943.8|2948.5|2942.5|8
1625809380000|2021-07-09 05:43:00|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|9
1625809390000|2021-07-09 05:43:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625809400000|2021-07-09 05:43:20|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1625809420000|2021-07-09 05:43:40|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1625809430000|2021-07-09 05:43:50|2948.8|2942.8|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1625809440000|2021-07-09 05:44:00|2948.8|2942.8|2948.9|2942.9|2948.9|2942.9|2948.8|2942.8|2
1625809450000|2021-07-09 05:44:10|2948.5|2942.5|2947.8|2941.8|2948.9|2942.9|2947.8|2941.8|7
1625809470000|2021-07-09 05:44:30|2948|2942|2949.3|2943.3|2949.3|2943.3|2948|2942|4
1625809480000|2021-07-09 05:44:40|2949|2943|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|6
1625809490000|2021-07-09 05:44:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625809500000|2021-07-09 05:45:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625809510000|2021-07-09 05:45:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625809520000|2021-07-09 05:45:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625809530000|2021-07-09 05:45:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625809540000|2021-07-09 05:45:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625809580000|2021-07-09 05:46:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1625809590000|2021-07-09 05:46:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625809610000|2021-07-09 05:46:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1625809620000|2021-07-09 05:47:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625809720000|2021-07-09 05:48:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625809780000|2021-07-09 05:49:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625809810000|2021-07-09 05:50:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625809830000|2021-07-09 05:50:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625809860000|2021-07-09 05:51:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625809870000|2021-07-09 05:51:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625809890000|2021-07-09 05:51:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625809930000|2021-07-09 05:52:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625809940000|2021-07-09 05:52:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625809950000|2021-07-09 05:52:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625809970000|2021-07-09 05:52:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625809980000|2021-07-09 05:53:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625809990000|2021-07-09 05:53:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625810000000|2021-07-09 05:53:20|2946.5|2940.5|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|3
1625810040000|2021-07-09 05:54:00|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|3
1625810050000|2021-07-09 05:54:10|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|5
1625810070000|2021-07-09 05:54:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1625810080000|2021-07-09 05:54:40|2945.6|2939.6|2946|2940|2946|2940|2945.6|2939.6|3
1625810100000|2021-07-09 05:55:00|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|3
1625810130000|2021-07-09 05:55:30|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1625810140000|2021-07-09 05:55:40|2948|2942|2949.1|2943.1|2949.1|2943.1|2948|2942|3
1625810150000|2021-07-09 05:55:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1625810160000|2021-07-09 05:56:00|2948.8|2942.8|2947|2941|2948.8|2942.8|2947|2941|5
1625810170000|2021-07-09 05:56:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625810180000|2021-07-09 05:56:20|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1625810190000|2021-07-09 05:56:30|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1625810200000|2021-07-09 05:56:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625810210000|2021-07-09 05:56:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625810220000|2021-07-09 05:57:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625810230000|2021-07-09 05:57:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1625810280000|2021-07-09 05:58:00|2947.3|2941.3|2947|2941|2947.8|2941.8|2947|2941|5
1625810300000|2021-07-09 05:58:20|2947.3|2941.3|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1625810310000|2021-07-09 05:58:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|4
1625810320000|2021-07-09 05:58:40|2947.5|2941.5|2948.1|2942.1|2948.1|2942.1|2947.5|2941.5|3
1625810330000|2021-07-09 05:58:50|2948.4|2942.4|2948.3|2942.3|2948.4|2942.4|2948.3|2942.3|2
1625810340000|2021-07-09 05:59:00|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1625810350000|2021-07-09 05:59:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1625810360000|2021-07-09 05:59:20|2947.8|2941.8|2948.1|2942.1|2948.1|2942.1|2947.8|2941.8|2
1625810370000|2021-07-09 05:59:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625810380000|2021-07-09 05:59:40|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948|2942|6
1625810400000|2021-07-09 06:00:00|2948|2942|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|7
1625810420000|2021-07-09 06:00:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625810430000|2021-07-09 06:00:30|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946|2940|11
1625810440000|2021-07-09 06:00:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|10
1625810450000|2021-07-09 06:00:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1625810460000|2021-07-09 06:01:00|2946.3|2940.3|2946|2940|2946.5|2940.5|2946|2940|6
1625810490000|2021-07-09 06:01:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625810530000|2021-07-09 06:02:10|2945.9|2939.9|2946.3|2940.3|2946.3|2940.3|2945.9|2939.9|2
1625810540000|2021-07-09 06:02:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1625810550000|2021-07-09 06:02:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1625810570000|2021-07-09 06:02:50|2947|2941|2947|2941|2947.3|2941.3|2947|2941|4
1625810590000|2021-07-09 06:03:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625810630000|2021-07-09 06:03:50|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|2
1625810670000|2021-07-09 06:04:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625810690000|2021-07-09 06:04:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625810700000|2021-07-09 06:05:00|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|3
1625810740000|2021-07-09 06:05:40|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|2
1625810750000|2021-07-09 06:05:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625810760000|2021-07-09 06:06:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625810830000|2021-07-09 06:07:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1625810840000|2021-07-09 06:07:20|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1625810860000|2021-07-09 06:07:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1625810870000|2021-07-09 06:07:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1625810880000|2021-07-09 06:08:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1625810890000|2021-07-09 06:08:10|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1625810920000|2021-07-09 06:08:40|2947|2941|2948|2942|2948|2942|2947|2941|4
1625810930000|2021-07-09 06:08:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625811000000|2021-07-09 06:10:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625811030000|2021-07-09 06:10:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|5
1625811040000|2021-07-09 06:10:40|2947.8|2941.8|2948.8|2942.8|2949.1|2943.1|2947.8|2941.8|3
1625811050000|2021-07-09 06:10:50|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1625811060000|2021-07-09 06:11:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1625811070000|2021-07-09 06:11:10|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|12
1625811080000|2021-07-09 06:11:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625811110000|2021-07-09 06:11:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1625811120000|2021-07-09 06:12:00|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|2
1625811140000|2021-07-09 06:12:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1625811210000|2021-07-09 06:13:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625811220000|2021-07-09 06:13:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1625811240000|2021-07-09 06:14:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625811290000|2021-07-09 06:14:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625811300000|2021-07-09 06:15:00|2948|2942|2947.9|2941.9|2948|2942|2947.9|2941.9|2
1625811360000|2021-07-09 06:16:00|2947.6|2941.6|2946.8|2940.8|2947.6|2941.6|2946.8|2940.8|2
1625811390000|2021-07-09 06:16:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1625811420000|2021-07-09 06:17:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625811450000|2021-07-09 06:17:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625811480000|2021-07-09 06:18:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625811500000|2021-07-09 06:18:20|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|4
1625811550000|2021-07-09 06:19:10|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1625811610000|2021-07-09 06:20:10|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|2
1625811630000|2021-07-09 06:20:30|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1625811650000|2021-07-09 06:20:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625811720000|2021-07-09 06:22:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625811730000|2021-07-09 06:22:10|2951.3|2945.3|2952.1|2946.1|2952.1|2946.1|2951.3|2945.3|2
1625811760000|2021-07-09 06:22:40|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1625811780000|2021-07-09 06:23:00|2951.4|2945.4|2950.8|2944.8|2951.4|2945.4|2950.8|2944.8|2
1625811800000|2021-07-09 06:23:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625811820000|2021-07-09 06:23:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625811840000|2021-07-09 06:24:00|2950|2944|2949.1|2943.1|2950|2944|2949.1|2943.1|4
1625811870000|2021-07-09 06:24:30|2948.9|2942.9|2948.8|2942.8|2948.9|2942.9|2948.8|2942.8|2
1625811880000|2021-07-09 06:24:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625811900000|2021-07-09 06:25:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625812010000|2021-07-09 06:26:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625812020000|2021-07-09 06:27:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625812030000|2021-07-09 06:27:10|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1625812070000|2021-07-09 06:27:50|2949.6|2943.6|2948.9|2942.9|2949.6|2943.6|2948.9|2942.9|3
1625812080000|2021-07-09 06:28:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625812090000|2021-07-09 06:28:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625812140000|2021-07-09 06:29:00|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1625812160000|2021-07-09 06:29:20|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1625812170000|2021-07-09 06:29:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625812310000|2021-07-09 06:31:50|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625812360000|2021-07-09 06:32:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625812370000|2021-07-09 06:32:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625812380000|2021-07-09 06:33:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1625812390000|2021-07-09 06:33:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1625812400000|2021-07-09 06:33:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1625812410000|2021-07-09 06:33:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1625812420000|2021-07-09 06:33:40|2948.1|2942.1|2947.3|2941.3|2948.1|2942.1|2947.3|2941.3|4
1625812430000|2021-07-09 06:33:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625812460000|2021-07-09 06:34:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625812480000|2021-07-09 06:34:40|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1625812500000|2021-07-09 06:35:00|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1625812510000|2021-07-09 06:35:10|2949.4|2943.4|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|3
1625812520000|2021-07-09 06:35:20|2950.3|2944.3|2950.3|2944.3|2950.9|2944.9|2950.3|2944.3|4
1625812550000|2021-07-09 06:35:50|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|5
1625812560000|2021-07-09 06:36:00|2949.4|2943.4|2949.8|2943.8|2949.8|2943.8|2949.1|2943.1|7
1625812570000|2021-07-09 06:36:10|2950|2944|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|6
1625812580000|2021-07-09 06:36:20|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|5
1625812590000|2021-07-09 06:36:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625812600000|2021-07-09 06:36:40|2951.1|2945.1|2950.4|2944.4|2951.1|2945.1|2950.4|2944.4|4
1625812610000|2021-07-09 06:36:50|2950|2944|2950.3|2944.3|2950.8|2944.8|2949.9|2943.9|7
1625812620000|2021-07-09 06:37:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625812630000|2021-07-09 06:37:10|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1625812640000|2021-07-09 06:37:20|2949.4|2943.4|2949.1|2943.1|2949.5|2943.5|2949.1|2943.1|3
1625812650000|2021-07-09 06:37:30|2949.6|2943.6|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1625812670000|2021-07-09 06:37:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625812680000|2021-07-09 06:38:00|2949.3|2943.3|2949.1|2943.1|2949.5|2943.5|2948.9|2942.9|5
1625812690000|2021-07-09 06:38:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625812700000|2021-07-09 06:38:20|2949|2943|2949.8|2943.8|2950.1|2944.1|2949|2943|5
1625812710000|2021-07-09 06:38:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625812740000|2021-07-09 06:39:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625812760000|2021-07-09 06:39:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625812790000|2021-07-09 06:39:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625812800000|2021-07-09 06:40:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1625812810000|2021-07-09 06:40:10|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2947.9|2941.9|4
1625812820000|2021-07-09 06:40:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1625812830000|2021-07-09 06:40:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1625812840000|2021-07-09 06:40:40|2949.8|2943.8|2951.1|2945.1|2951.1|2945.1|2949.8|2943.8|4
1625812850000|2021-07-09 06:40:50|2951|2945|2949.5|2943.5|2951|2945|2949.5|2943.5|2
1625812860000|2021-07-09 06:41:00|2949.3|2943.3|2948.6|2942.6|2949.4|2943.4|2948.3|2942.3|7
1625812870000|2021-07-09 06:41:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.5|2941.5|5
1625812890000|2021-07-09 06:41:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625812900000|2021-07-09 06:41:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625812910000|2021-07-09 06:41:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625812920000|2021-07-09 06:42:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625812930000|2021-07-09 06:42:10|2948.1|2942.1|2949.3|2943.3|2949.5|2943.5|2948.1|2942.1|5
1625812940000|2021-07-09 06:42:20|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1625812950000|2021-07-09 06:42:30|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|2
1625812960000|2021-07-09 06:42:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1625812970000|2021-07-09 06:42:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625813000000|2021-07-09 06:43:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|10
1625813010000|2021-07-09 06:43:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625813020000|2021-07-09 06:43:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625813030000|2021-07-09 06:43:50|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|2
1625813060000|2021-07-09 06:44:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625813080000|2021-07-09 06:44:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1625813090000|2021-07-09 06:44:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1625813100000|2021-07-09 06:45:00|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|2
1625813110000|2021-07-09 06:45:10|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625813120000|2021-07-09 06:45:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1625813130000|2021-07-09 06:45:30|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1625813150000|2021-07-09 06:45:50|2950.1|2944.1|2949.8|2943.8|2950.1|2944.1|2949.5|2943.5|5
1625813160000|2021-07-09 06:46:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625813170000|2021-07-09 06:46:10|2949.4|2943.4|2949.5|2943.5|2949.5|2943.5|2949.4|2943.4|2
1625813180000|2021-07-09 06:46:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625813200000|2021-07-09 06:46:40|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.5|2943.5|2
1625813210000|2021-07-09 06:46:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625813220000|2021-07-09 06:47:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1625813230000|2021-07-09 06:47:10|2948.8|2942.8|2949.4|2943.4|2949.4|2943.4|2948.3|2942.3|4
1625813240000|2021-07-09 06:47:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625813270000|2021-07-09 06:47:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625813280000|2021-07-09 06:48:00|2950|2944|2949.8|2943.8|2950|2944|2949.6|2943.6|4
1625813290000|2021-07-09 06:48:10|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625813300000|2021-07-09 06:48:20|2950.5|2944.5|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|3
1625813310000|2021-07-09 06:48:30|2950.8|2944.8|2950.9|2944.9|2951.1|2945.1|2950.8|2944.8|3
1625813350000|2021-07-09 06:49:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|7
1625813360000|2021-07-09 06:49:20|2950.9|2944.9|2951.4|2945.4|2951.4|2945.4|2950.9|2944.9|4
1625813370000|2021-07-09 06:49:30|2951.5|2945.5|2950.6|2944.6|2951.5|2945.5|2950.6|2944.6|3
1625813380000|2021-07-09 06:49:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625813390000|2021-07-09 06:49:50|2950|2944|2950|2944|2950.3|2944.3|2949.3|2943.3|8
1625813400000|2021-07-09 06:50:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|4
1625813410000|2021-07-09 06:50:10|2950.4|2944.4|2951.4|2945.4|2951.4|2945.4|2950.4|2944.4|3
1625813430000|2021-07-09 06:50:30|2951.6|2945.6|2951.3|2945.3|2951.6|2945.6|2951.3|2945.3|4
1625813440000|2021-07-09 06:50:40|2951.6|2945.6|2951.6|2945.6|2951.9|2945.9|2951.1|2945.1|6
1625813450000|2021-07-09 06:50:50|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.6|2945.6|4
1625813460000|2021-07-09 06:51:00|2951.9|2945.9|2952.4|2946.4|2953|2947|2951.9|2945.9|9
1625813470000|2021-07-09 06:51:10|2952.6|2946.6|2952.5|2946.5|2952.6|2946.6|2952.4|2946.4|3
1625813510000|2021-07-09 06:51:50|2952.6|2946.6|2952.5|2946.5|2952.6|2946.6|2952.5|2946.5|2
1625813530000|2021-07-09 06:52:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625813540000|2021-07-09 06:52:20|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1625813550000|2021-07-09 06:52:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1625813560000|2021-07-09 06:52:40|2953.4|2947.4|2954|2948|2954.6|2948.6|2953.4|2947.4|8
1625813570000|2021-07-09 06:52:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1625813580000|2021-07-09 06:53:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1625813590000|2021-07-09 06:53:10|2954|2948|2954.5|2948.5|2955.1|2949.1|2954|2948|6
1625813600000|2021-07-09 06:53:20|2954.9|2948.9|2955.3|2949.3|2955.4|2949.4|2954.8|2948.8|5
1625813610000|2021-07-09 06:53:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1625813620000|2021-07-09 06:53:40|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|3
1625813630000|2021-07-09 06:53:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1625813640000|2021-07-09 06:54:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1625813650000|2021-07-09 06:54:10|2954.8|2948.8|2954.8|2948.8|2955|2949|2954|2948|9
1625813660000|2021-07-09 06:54:20|2955|2949|2955.5|2949.5|2956|2950|2955|2949|9
1625813680000|2021-07-09 06:54:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1625813690000|2021-07-09 06:54:50|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1625813700000|2021-07-09 06:55:00|2954|2948|2954|2948|2954|2948|2953.8|2947.8|4
1625813720000|2021-07-09 06:55:20|2953.8|2947.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|3
1625813750000|2021-07-09 06:55:50|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1625813760000|2021-07-09 06:56:00|2954.6|2948.6|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|5
1625813770000|2021-07-09 06:56:10|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2953.5|2947.5|2
1625813790000|2021-07-09 06:56:30|2953.6|2947.6|2952.3|2946.3|2953.6|2947.6|2952.3|2946.3|5
1625813800000|2021-07-09 06:56:40|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1625813810000|2021-07-09 06:56:50|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|2
1625813820000|2021-07-09 06:57:00|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1625813830000|2021-07-09 06:57:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625813840000|2021-07-09 06:57:20|2951.8|2945.8|2952|2946|2952.1|2946.1|2951.8|2945.8|3
1625813860000|2021-07-09 06:57:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1625813870000|2021-07-09 06:57:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1625813880000|2021-07-09 06:58:00|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|4
1625813910000|2021-07-09 06:58:30|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1625813920000|2021-07-09 06:58:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1625813930000|2021-07-09 06:58:50|2951.8|2945.8|2952.4|2946.4|2952.4|2946.4|2951.8|2945.8|3
1625813940000|2021-07-09 06:59:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1625813980000|2021-07-09 06:59:40|2951.9|2945.9|2951.4|2945.4|2951.9|2945.9|2951.4|2945.4|2
1625813990000|2021-07-09 06:59:50|2951.1|2945.1|2949.6|2943.6|2951.1|2945.1|2949.6|2943.6|5
1625814000000|2021-07-09 07:00:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1625814010000|2021-07-09 07:00:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625814050000|2021-07-09 07:00:50|2948.5|2942.5|2946.9|2940.9|2948.5|2942.5|2946.9|2940.9|6
1625814060000|2021-07-09 07:01:00|2947|2941|2948.1|2942.1|2948.4|2942.4|2946.9|2940.9|5
1625814070000|2021-07-09 07:01:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625814090000|2021-07-09 07:01:30|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625814100000|2021-07-09 07:01:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625814110000|2021-07-09 07:01:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625814120000|2021-07-09 07:02:00|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|2
1625814130000|2021-07-09 07:02:10|2947.9|2941.9|2950|2944|2950|2944|2947.9|2941.9|5
1625814140000|2021-07-09 07:02:20|2951|2945|2949.8|2943.8|2951|2945|2949|2943|8
1625814150000|2021-07-09 07:02:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1625814160000|2021-07-09 07:02:40|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625814180000|2021-07-09 07:03:00|2949|2943|2948.8|2942.8|2949|2943|2947.3|2941.3|7
1625814200000|2021-07-09 07:03:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1625814220000|2021-07-09 07:03:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625814230000|2021-07-09 07:03:50|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625814240000|2021-07-09 07:04:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625814250000|2021-07-09 07:04:10|2949.8|2943.8|2949.6|2943.6|2949.8|2943.8|2949.4|2943.4|3
1625814260000|2021-07-09 07:04:20|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|2
1625814270000|2021-07-09 07:04:30|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.5|2943.5|2
1625814280000|2021-07-09 07:04:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625814290000|2021-07-09 07:04:50|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1625814300000|2021-07-09 07:05:00|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|2
1625814320000|2021-07-09 07:05:20|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1625814330000|2021-07-09 07:05:30|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1625814340000|2021-07-09 07:05:40|2951|2945|2950.6|2944.6|2951|2945|2950.6|2944.6|2
1625814360000|2021-07-09 07:06:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625814370000|2021-07-09 07:06:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625814380000|2021-07-09 07:06:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1625814390000|2021-07-09 07:06:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625814410000|2021-07-09 07:06:50|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.5|2945.5|5
1625814420000|2021-07-09 07:07:00|2951.5|2945.5|2950.4|2944.4|2951.5|2945.5|2950.4|2944.4|6
1625814440000|2021-07-09 07:07:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625814470000|2021-07-09 07:07:50|2950.4|2944.4|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|2
1625814480000|2021-07-09 07:08:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625814500000|2021-07-09 07:08:20|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1625814510000|2021-07-09 07:08:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625814520000|2021-07-09 07:08:40|2949.5|2943.5|2949.1|2943.1|2949.5|2943.5|2949.1|2943.1|2
1625814570000|2021-07-09 07:09:30|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625814590000|2021-07-09 07:09:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625814600000|2021-07-09 07:10:00|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|4
1625814610000|2021-07-09 07:10:10|2951.3|2945.3|2950.6|2944.6|2951.3|2945.3|2950.6|2944.6|2
1625814620000|2021-07-09 07:10:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1625814630000|2021-07-09 07:10:30|2950.5|2944.5|2949.6|2943.6|2950.5|2944.5|2949.6|2943.6|2
1625814660000|2021-07-09 07:11:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1625814670000|2021-07-09 07:11:10|2948.8|2942.8|2948.4|2942.4|2948.8|2942.8|2948.4|2942.4|2
1625814680000|2021-07-09 07:11:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625814720000|2021-07-09 07:12:00|2948|2942|2946|2940|2948|2942|2946|2940|2
1625814730000|2021-07-09 07:12:10|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|3
1625814740000|2021-07-09 07:12:20|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|3
1625814750000|2021-07-09 07:12:30|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1625814760000|2021-07-09 07:12:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625814780000|2021-07-09 07:13:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625814790000|2021-07-09 07:13:10|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625814800000|2021-07-09 07:13:20|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1625814830000|2021-07-09 07:13:50|2950|2944|2948.3|2942.3|2950|2944|2947.4|2941.4|5
1625814840000|2021-07-09 07:14:00|2948.4|2942.4|2946.3|2940.3|2948.4|2942.4|2946.3|2940.3|2
1625814900000|2021-07-09 07:15:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1625814910000|2021-07-09 07:15:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1625814930000|2021-07-09 07:15:30|2946.8|2940.8|2947.4|2941.4|2948|2942|2946.8|2940.8|4
1625814940000|2021-07-09 07:15:40|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1625814960000|2021-07-09 07:16:00|2947.4|2941.4|2946.5|2940.5|2947.4|2941.4|2946.3|2940.3|5
1625814970000|2021-07-09 07:16:10|2946.8|2940.8|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|4
1625814980000|2021-07-09 07:16:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1625814990000|2021-07-09 07:16:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1625815000000|2021-07-09 07:16:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1625815010000|2021-07-09 07:16:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1625815020000|2021-07-09 07:17:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625815030000|2021-07-09 07:17:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1625815040000|2021-07-09 07:17:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625815070000|2021-07-09 07:17:50|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1625815080000|2021-07-09 07:18:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625815090000|2021-07-09 07:18:10|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625815130000|2021-07-09 07:18:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1625815140000|2021-07-09 07:19:00|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1625815150000|2021-07-09 07:19:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625815170000|2021-07-09 07:19:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1625815180000|2021-07-09 07:19:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625815210000|2021-07-09 07:20:10|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1625815220000|2021-07-09 07:20:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1625815260000|2021-07-09 07:21:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625815270000|2021-07-09 07:21:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625815280000|2021-07-09 07:21:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625815290000|2021-07-09 07:21:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1625815300000|2021-07-09 07:21:40|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1625815320000|2021-07-09 07:22:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625815350000|2021-07-09 07:22:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625815360000|2021-07-09 07:22:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625815410000|2021-07-09 07:23:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1625815480000|2021-07-09 07:24:40|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1625815500000|2021-07-09 07:25:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1625815520000|2021-07-09 07:25:20|2948.9|2942.9|2947.5|2941.5|2948.9|2942.9|2947.5|2941.5|2
1625815560000|2021-07-09 07:26:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625815570000|2021-07-09 07:26:10|2947.1|2941.1|2947.4|2941.4|2947.4|2941.4|2947.1|2941.1|2
1625815650000|2021-07-09 07:27:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1625815680000|2021-07-09 07:28:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1625815720000|2021-07-09 07:28:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625815740000|2021-07-09 07:29:00|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1625815750000|2021-07-09 07:29:10|2947|2941|2947.6|2941.6|2947.6|2941.6|2947|2941|3
1625815770000|2021-07-09 07:29:30|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1625815790000|2021-07-09 07:29:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625815800000|2021-07-09 07:30:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1625815810000|2021-07-09 07:30:10|2947|2941|2947.4|2941.4|2947.4|2941.4|2947|2941|3
1625815820000|2021-07-09 07:30:20|2947.5|2941.5|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|3
1625815830000|2021-07-09 07:30:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1625815840000|2021-07-09 07:30:40|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1625815860000|2021-07-09 07:31:00|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|2
1625815890000|2021-07-09 07:31:30|2947.5|2941.5|2947.4|2941.4|2947.5|2941.5|2947.4|2941.4|2
1625815900000|2021-07-09 07:31:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625815910000|2021-07-09 07:31:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625815930000|2021-07-09 07:32:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1625815960000|2021-07-09 07:32:40|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1625815970000|2021-07-09 07:32:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625816000000|2021-07-09 07:33:20|2947.3|2941.3|2947.4|2941.4|2947.4|2941.4|2947.3|2941.3|2
1625816040000|2021-07-09 07:34:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1625816080000|2021-07-09 07:34:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1625816090000|2021-07-09 07:34:50|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1625816120000|2021-07-09 07:35:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1625816180000|2021-07-09 07:36:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1625816220000|2021-07-09 07:37:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1625816230000|2021-07-09 07:37:10|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1625816250000|2021-07-09 07:37:30|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1625816260000|2021-07-09 07:37:40|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1625816270000|2021-07-09 07:37:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625816280000|2021-07-09 07:38:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625816290000|2021-07-09 07:38:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1625816300000|2021-07-09 07:38:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625816330000|2021-07-09 07:38:50|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|2
1625816340000|2021-07-09 07:39:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625816360000|2021-07-09 07:39:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1625816370000|2021-07-09 07:39:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625816400000|2021-07-09 07:40:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1625816420000|2021-07-09 07:40:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625816450000|2021-07-09 07:40:50|2949.9|2943.9|2949.8|2943.8|2949.9|2943.9|2949.3|2943.3|3
1625816460000|2021-07-09 07:41:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625816470000|2021-07-09 07:41:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1625816480000|2021-07-09 07:41:20|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1625816510000|2021-07-09 07:41:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625816520000|2021-07-09 07:42:00|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|2
1625816580000|2021-07-09 07:43:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625816590000|2021-07-09 07:43:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625816620000|2021-07-09 07:43:40|2950.4|2944.4|2949.5|2943.5|2950.4|2944.4|2949.5|2943.5|4
1625816630000|2021-07-09 07:43:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625816640000|2021-07-09 07:44:00|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1625816670000|2021-07-09 07:44:30|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|3
1625816690000|2021-07-09 07:44:50|2947.6|2941.6|2947.1|2941.1|2947.6|2941.6|2947.1|2941.1|4
1625816700000|2021-07-09 07:45:00|2947.3|2941.3|2948|2942|2948.3|2942.3|2947.3|2941.3|4
1625816720000|2021-07-09 07:45:20|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|4
1625816730000|2021-07-09 07:45:30|2948.5|2942.5|2947.9|2941.9|2948.5|2942.5|2947.9|2941.9|2
1625816750000|2021-07-09 07:45:50|2948.4|2942.4|2948.8|2942.8|2948.8|2942.8|2948.4|2942.4|3
1625816760000|2021-07-09 07:46:00|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|2
1625816780000|2021-07-09 07:46:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625816790000|2021-07-09 07:46:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1625816820000|2021-07-09 07:47:00|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1625816830000|2021-07-09 07:47:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1625816840000|2021-07-09 07:47:20|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|2
1625816850000|2021-07-09 07:47:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625816860000|2021-07-09 07:47:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625816890000|2021-07-09 07:48:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1625816900000|2021-07-09 07:48:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1625816920000|2021-07-09 07:48:40|2950.9|2944.9|2950|2944|2950.9|2944.9|2950|2944|2
1625816930000|2021-07-09 07:48:50|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1625816940000|2021-07-09 07:49:00|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625816950000|2021-07-09 07:49:10|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625816960000|2021-07-09 07:49:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625816970000|2021-07-09 07:49:30|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1625817000000|2021-07-09 07:50:00|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1625817010000|2021-07-09 07:50:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625817030000|2021-07-09 07:50:30|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625817040000|2021-07-09 07:50:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1625817050000|2021-07-09 07:50:50|2949.9|2943.9|2951|2945|2951|2945|2949.9|2943.9|3
1625817060000|2021-07-09 07:51:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625817070000|2021-07-09 07:51:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625817080000|2021-07-09 07:51:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625817110000|2021-07-09 07:51:50|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1625817120000|2021-07-09 07:52:00|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1625817130000|2021-07-09 07:52:10|2950.9|2944.9|2951|2945|2951.1|2945.1|2950.9|2944.9|3
1625817140000|2021-07-09 07:52:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625817150000|2021-07-09 07:52:30|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1625817170000|2021-07-09 07:52:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625817180000|2021-07-09 07:53:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1625817220000|2021-07-09 07:53:40|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|3
1625817230000|2021-07-09 07:53:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1625817240000|2021-07-09 07:54:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625817250000|2021-07-09 07:54:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625817260000|2021-07-09 07:54:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625817290000|2021-07-09 07:54:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625817350000|2021-07-09 07:55:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1625817690000|2021-07-09 08:01:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1625817750000|2021-07-09 08:02:30|2951.5|2945.5|2950.3|2944.3|2951.5|2945.5|2950.3|2944.3|2
1625817760000|2021-07-09 08:02:40|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1625817790000|2021-07-09 08:03:10|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1625817820000|2021-07-09 08:03:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625817830000|2021-07-09 08:03:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1625817840000|2021-07-09 08:04:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625817850000|2021-07-09 08:04:10|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1625817910000|2021-07-09 08:05:10|2952|2946|2950.8|2944.8|2952|2946|2950.8|2944.8|3
1625817920000|2021-07-09 08:05:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1625817950000|2021-07-09 08:05:50|2950.9|2944.9|2950.4|2944.4|2950.9|2944.9|2950.4|2944.4|2
1625818010000|2021-07-09 08:06:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625818030000|2021-07-09 08:07:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625818070000|2021-07-09 08:07:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625818080000|2021-07-09 08:08:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625818110000|2021-07-09 08:08:30|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1625818140000|2021-07-09 08:09:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1625818150000|2021-07-09 08:09:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625818170000|2021-07-09 08:09:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1625818210000|2021-07-09 08:10:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1625818240000|2021-07-09 08:10:40|2949.9|2943.9|2949.4|2943.4|2949.9|2943.9|2949.4|2943.4|4
1625818250000|2021-07-09 08:10:50|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1625818280000|2021-07-09 08:11:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625818300000|2021-07-09 08:11:40|2948.6|2942.6|2949.1|2943.1|2949.1|2943.1|2948.6|2942.6|2
1625818340000|2021-07-09 08:12:20|2948.1|2942.1|2947.3|2941.3|2948.1|2942.1|2947.3|2941.3|3
1625818350000|2021-07-09 08:12:30|2946.9|2940.9|2947.8|2941.8|2947.8|2941.8|2946.8|2940.8|5
1625818360000|2021-07-09 08:12:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1625818410000|2021-07-09 08:13:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1625818430000|2021-07-09 08:13:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1625818440000|2021-07-09 08:14:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1625818480000|2021-07-09 08:14:40|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1625818490000|2021-07-09 08:14:50|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1625818500000|2021-07-09 08:15:00|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1625818550000|2021-07-09 08:15:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625818560000|2021-07-09 08:16:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1625818570000|2021-07-09 08:16:10|2948|2942|2947|2941|2948|2942|2947|2941|2
1625818640000|2021-07-09 08:17:20|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|4
1625818660000|2021-07-09 08:17:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1625818690000|2021-07-09 08:18:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1625818700000|2021-07-09 08:18:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1625818770000|2021-07-09 08:19:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1625818820000|2021-07-09 08:20:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1625818830000|2021-07-09 08:20:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625818840000|2021-07-09 08:20:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625818850000|2021-07-09 08:20:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625818860000|2021-07-09 08:21:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625818900000|2021-07-09 08:21:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625818920000|2021-07-09 08:22:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625818980000|2021-07-09 08:23:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625819000000|2021-07-09 08:23:20|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1625819020000|2021-07-09 08:23:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1625819030000|2021-07-09 08:23:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625819040000|2021-07-09 08:24:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625819060000|2021-07-09 08:24:20|2949.5|2943.5|2950.6|2944.6|2950.6|2944.6|2949.5|2943.5|2
1625819070000|2021-07-09 08:24:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625819110000|2021-07-09 08:25:10|2949.9|2943.9|2950.5|2944.5|2950.5|2944.5|2949.9|2943.9|3
1625819120000|2021-07-09 08:25:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625819130000|2021-07-09 08:25:30|2951|2945|2951.4|2945.4|2951.4|2945.4|2951|2945|2
1625819160000|2021-07-09 08:26:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625819210000|2021-07-09 08:26:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625819220000|2021-07-09 08:27:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1625819250000|2021-07-09 08:27:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1625819260000|2021-07-09 08:27:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625819310000|2021-07-09 08:28:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1625819320000|2021-07-09 08:28:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1625819330000|2021-07-09 08:28:50|2952.6|2946.6|2951.3|2945.3|2952.6|2946.6|2951.3|2945.3|2
1625819340000|2021-07-09 08:29:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1625819360000|2021-07-09 08:29:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625819370000|2021-07-09 08:29:30|2950|2944|2951|2945|2951|2945|2950|2944|3
1625819380000|2021-07-09 08:29:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625819390000|2021-07-09 08:29:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625819450000|2021-07-09 08:30:50|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|2
1625819460000|2021-07-09 08:31:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625819470000|2021-07-09 08:31:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1625819490000|2021-07-09 08:31:30|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1625819500000|2021-07-09 08:31:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625819530000|2021-07-09 08:32:10|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|3
1625819540000|2021-07-09 08:32:20|2953.3|2947.3|2953.8|2947.8|2954.5|2948.5|2953.3|2947.3|4
1625819550000|2021-07-09 08:32:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1625819560000|2021-07-09 08:32:40|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|2
1625819570000|2021-07-09 08:32:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1625819580000|2021-07-09 08:33:00|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|3
1625819590000|2021-07-09 08:33:10|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|4
1625819600000|2021-07-09 08:33:20|2955.1|2949.1|2955|2949|2955.1|2949.1|2955|2949|2
1625819610000|2021-07-09 08:33:30|2956.1|2950.1|2956.8|2950.8|2956.8|2950.8|2956.1|2950.1|2
1625819620000|2021-07-09 08:33:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1625819640000|2021-07-09 08:34:00|2956.9|2950.9|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|3
1625819710000|2021-07-09 08:35:10|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1625819720000|2021-07-09 08:35:20|2956.9|2950.9|2955.5|2949.5|2956.9|2950.9|2955.5|2949.5|2
1625819760000|2021-07-09 08:36:00|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|2
1625819780000|2021-07-09 08:36:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625819790000|2021-07-09 08:36:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1625819920000|2021-07-09 08:38:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625819930000|2021-07-09 08:38:50|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|2
1625819970000|2021-07-09 08:39:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625820060000|2021-07-09 08:41:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625820100000|2021-07-09 08:41:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1625820120000|2021-07-09 08:42:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1625820150000|2021-07-09 08:42:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625820160000|2021-07-09 08:42:40|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|3
1625820180000|2021-07-09 08:43:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1625820190000|2021-07-09 08:43:10|2955|2949|2955.4|2949.4|2955.4|2949.4|2955|2949|4
1625820250000|2021-07-09 08:44:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1625820360000|2021-07-09 08:46:00|2955.4|2949.4|2954.8|2948.8|2955.4|2949.4|2954.8|2948.8|3
1625820380000|2021-07-09 08:46:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1625820390000|2021-07-09 08:46:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625820420000|2021-07-09 08:47:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625820480000|2021-07-09 08:48:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1625820520000|2021-07-09 08:48:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1625820540000|2021-07-09 08:49:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1625820550000|2021-07-09 08:49:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1625820630000|2021-07-09 08:50:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625820670000|2021-07-09 08:51:10|2954.3|2948.3|2953.3|2947.3|2954.3|2948.3|2953.3|2947.3|4
1625820690000|2021-07-09 08:51:30|2953.5|2947.5|2954.8|2948.8|2954.8|2948.8|2953.5|2947.5|3
1625820700000|2021-07-09 08:51:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625820720000|2021-07-09 08:52:00|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|5
1625820760000|2021-07-09 08:52:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1625820770000|2021-07-09 08:52:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1625820780000|2021-07-09 08:53:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625820800000|2021-07-09 08:53:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625820830000|2021-07-09 08:53:50|2954|2948|2953|2947|2954|2948|2952.8|2946.8|4
1625820840000|2021-07-09 08:54:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|5
1625820860000|2021-07-09 08:54:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1625820880000|2021-07-09 08:54:40|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1625820890000|2021-07-09 08:54:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1625820900000|2021-07-09 08:55:00|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1625820910000|2021-07-09 08:55:10|2951.5|2945.5|2950.9|2944.9|2951.8|2945.8|2950.9|2944.9|4
1625820930000|2021-07-09 08:55:30|2951.4|2945.4|2951.8|2945.8|2951.8|2945.8|2951.4|2945.4|2
1625820950000|2021-07-09 08:55:50|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|3
1625821010000|2021-07-09 08:56:50|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1625821040000|2021-07-09 08:57:20|2950.9|2944.9|2950.6|2944.6|2950.9|2944.9|2950.6|2944.6|2
1625821060000|2021-07-09 08:57:40|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625821070000|2021-07-09 08:57:50|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1625821100000|2021-07-09 08:58:20|2950.8|2944.8|2950.4|2944.4|2950.8|2944.8|2950.4|2944.4|2
1625821110000|2021-07-09 08:58:30|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1625821120000|2021-07-09 08:58:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1625821140000|2021-07-09 08:59:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1625821150000|2021-07-09 08:59:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625821160000|2021-07-09 08:59:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1625821180000|2021-07-09 08:59:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1625821190000|2021-07-09 08:59:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625821200000|2021-07-09 09:00:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625821220000|2021-07-09 09:00:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1625821230000|2021-07-09 09:00:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625821240000|2021-07-09 09:00:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1625821290000|2021-07-09 09:01:30|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1625821300000|2021-07-09 09:01:40|2948.8|2942.8|2949|2943|2949|2943|2948.5|2942.5|5
1625821350000|2021-07-09 09:02:30|2949.5|2943.5|2948.5|2942.5|2949.8|2943.8|2948.5|2942.5|6
1625821360000|2021-07-09 09:02:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1625821380000|2021-07-09 09:03:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625821400000|2021-07-09 09:03:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1625821410000|2021-07-09 09:03:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625821420000|2021-07-09 09:03:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625821430000|2021-07-09 09:03:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1625821440000|2021-07-09 09:04:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625821460000|2021-07-09 09:04:20|2950|2944|2951.3|2945.3|2951.3|2945.3|2950|2944|3
1625821470000|2021-07-09 09:04:30|2951|2945|2949.8|2943.8|2951|2945|2949.5|2943.5|5
1625821490000|2021-07-09 09:04:50|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1625821500000|2021-07-09 09:05:00|2950.5|2944.5|2949.9|2943.9|2950.5|2944.5|2949.9|2943.9|4
1625821520000|2021-07-09 09:05:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1625821530000|2021-07-09 09:05:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1625821570000|2021-07-09 09:06:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1625821580000|2021-07-09 09:06:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625821590000|2021-07-09 09:06:30|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|3
1625821610000|2021-07-09 09:06:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625821640000|2021-07-09 09:07:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1625821670000|2021-07-09 09:07:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1625821690000|2021-07-09 09:08:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1625821700000|2021-07-09 09:08:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1625821710000|2021-07-09 09:08:30|2951|2945|2951.5|2945.5|2951.8|2945.8|2951|2945|4
1625821720000|2021-07-09 09:08:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1625821740000|2021-07-09 09:09:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1625821750000|2021-07-09 09:09:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1625821760000|2021-07-09 09:09:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1625821800000|2021-07-09 09:10:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1625821810000|2021-07-09 09:10:10|2951.3|2945.3|2949.5|2943.5|2951.3|2945.3|2949.5|2943.5|4
1625821820000|2021-07-09 09:10:20|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1625821830000|2021-07-09 09:10:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625821840000|2021-07-09 09:10:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1625821870000|2021-07-09 09:11:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1625821910000|2021-07-09 09:11:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625821920000|2021-07-09 09:12:00|2949.5|2943.5|2949.5|2943.5|2950|2944|2949.5|2943.5|4
1625821930000|2021-07-09 09:12:10|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1625821940000|2021-07-09 09:12:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|3
1625821960000|2021-07-09 09:12:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1625821970000|2021-07-09 09:12:50|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|2
1625821980000|2021-07-09 09:13:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2949.9|2943.9|4
1625821990000|2021-07-09 09:13:10|2950.8|2944.8|2951.5|2945.5|2951.6|2945.6|2950.8|2944.8|7
1625822000000|2021-07-09 09:13:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1625822010000|2021-07-09 09:13:30|2952.3|2946.3|2953.1|2947.1|2953.1|2947.1|2952.3|2946.3|4
1625822020000|2021-07-09 09:13:40|2953.4|2947.4|2954|2948|2954|2948|2953.4|2947.4|4
1625822030000|2021-07-09 09:13:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1625822040000|2021-07-09 09:14:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1625822050000|2021-07-09 09:14:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1625822060000|2021-07-09 09:14:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1625822070000|2021-07-09 09:14:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1625822080000|2021-07-09 09:14:40|2952.9|2946.9|2952.3|2946.3|2952.9|2946.9|2952.3|2946.3|4
1625822090000|2021-07-09 09:14:50|2952|2946|2951.1|2945.1|2952|2946|2951.1|2945.1|2
1625822100000|2021-07-09 09:15:00|2951.3|2945.3|2952.4|2946.4|2952.4|2946.4|2951.3|2945.3|3
1625822110000|2021-07-09 09:15:10|2952.5|2946.5|2953.8|2947.8|2953.8|2947.8|2952.5|2946.5|5
1625822120000|2021-07-09 09:15:20|2953.5|2947.5|2955.4|2949.4|2955.4|2949.4|2953.5|2947.5|2
1625822130000|2021-07-09 09:15:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|4
1625822140000|2021-07-09 09:15:40|2954.5|2948.5|2954|2948|2955|2949|2954|2948|6
1625822150000|2021-07-09 09:15:50|2954.3|2948.3|2954.8|2948.8|2955|2949|2954.3|2948.3|3
1625822160000|2021-07-09 09:16:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1625822170000|2021-07-09 09:16:10|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1625822180000|2021-07-09 09:16:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625822200000|2021-07-09 09:16:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625822220000|2021-07-09 09:17:00|2956.5|2950.5|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1625822230000|2021-07-09 09:17:10|2956.6|2950.6|2956.5|2950.5|2956.6|2950.6|2956.5|2950.5|2
1625822240000|2021-07-09 09:17:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1625822250000|2021-07-09 09:17:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1625822260000|2021-07-09 09:17:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1625822280000|2021-07-09 09:18:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1625822290000|2021-07-09 09:18:10|2957|2951|2960.3|2954.3|2960.3|2954.3|2957|2951|2
1625822300000|2021-07-09 09:18:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|5
1625822310000|2021-07-09 09:18:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|5
1625822320000|2021-07-09 09:18:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625822340000|2021-07-09 09:19:00|2961|2955|2960|2954|2961|2955|2959.6|2953.6|5
1625822350000|2021-07-09 09:19:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1625822360000|2021-07-09 09:19:20|2960.3|2954.3|2962.3|2956.3|2962.5|2956.5|2960.3|2954.3|7
1625822370000|2021-07-09 09:19:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625822380000|2021-07-09 09:19:40|2962.4|2956.4|2963.8|2957.8|2963.8|2957.8|2962.4|2956.4|2
1625822390000|2021-07-09 09:19:50|2964|2958|2966|2960|2966|2960|2964|2958|4
1625822400000|2021-07-09 09:20:00|2966.3|2960.3|2968|2962|2968|2962|2966.3|2960.3|2
1625822410000|2021-07-09 09:20:10|2968.8|2962.8|2968.1|2962.1|2968.8|2962.8|2968.1|2962.1|3
1625822420000|2021-07-09 09:20:20|2968.6|2962.6|2968.4|2962.4|2968.6|2962.6|2968.4|2962.4|2
1625822430000|2021-07-09 09:20:30|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1625822440000|2021-07-09 09:20:40|2968.8|2962.8|2966.8|2960.8|2968.8|2962.8|2966.8|2960.8|3
1625822450000|2021-07-09 09:20:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1625822460000|2021-07-09 09:21:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625822470000|2021-07-09 09:21:10|2967.5|2961.5|2967.3|2961.3|2967.8|2961.8|2967|2961|4
1625822480000|2021-07-09 09:21:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1625822490000|2021-07-09 09:21:30|2967.4|2961.4|2966.8|2960.8|2967.4|2961.4|2966.8|2960.8|3
1625822530000|2021-07-09 09:22:10|2967|2961|2968.3|2962.3|2968.3|2962.3|2967|2961|4
1625822550000|2021-07-09 09:22:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1625822560000|2021-07-09 09:22:40|2968.8|2962.8|2970.1|2964.1|2970.1|2964.1|2968.8|2962.8|2
1625822570000|2021-07-09 09:22:50|2970.5|2964.5|2971.8|2965.8|2971.8|2965.8|2970.5|2964.5|4
1625822600000|2021-07-09 09:23:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1625822630000|2021-07-09 09:23:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1625822640000|2021-07-09 09:24:00|2972|2966|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|5
1625822690000|2021-07-09 09:24:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625822700000|2021-07-09 09:25:00|2972|2966|2971.8|2965.8|2972|2966|2971.4|2965.4|6
1625822710000|2021-07-09 09:25:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|6
1625822720000|2021-07-09 09:25:20|2972|2966|2972|2966|2972|2966|2971.5|2965.5|7
1625822730000|2021-07-09 09:25:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625822740000|2021-07-09 09:25:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625822750000|2021-07-09 09:25:50|2971.4|2965.4|2970.6|2964.6|2971.4|2965.4|2970.4|2964.4|3
1625822760000|2021-07-09 09:26:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1625822780000|2021-07-09 09:26:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|3
1625822790000|2021-07-09 09:26:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625822800000|2021-07-09 09:26:40|2969.3|2963.3|2967.9|2961.9|2969.3|2963.3|2967.9|2961.9|3
1625822810000|2021-07-09 09:26:50|2967.6|2961.6|2966.1|2960.1|2967.6|2961.6|2966.1|2960.1|2
1625822820000|2021-07-09 09:27:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625822830000|2021-07-09 09:27:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625822840000|2021-07-09 09:27:20|2966.5|2960.5|2967.1|2961.1|2967.4|2961.4|2966.5|2960.5|3
1625822850000|2021-07-09 09:27:30|2966.9|2960.9|2965|2959|2966.9|2960.9|2965|2959|4
1625822860000|2021-07-09 09:27:40|2965.3|2959.3|2966|2960|2966.3|2960.3|2965.3|2959.3|5
1625822870000|2021-07-09 09:27:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625822880000|2021-07-09 09:28:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625822890000|2021-07-09 09:28:10|2965.5|2959.5|2967.1|2961.1|2967.1|2961.1|2965.5|2959.5|5
1625822900000|2021-07-09 09:28:20|2967.3|2961.3|2967.3|2961.3|2968|2962|2967|2961|7
1625822910000|2021-07-09 09:28:30|2967.5|2961.5|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|3
1625822920000|2021-07-09 09:28:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625822940000|2021-07-09 09:29:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1625822960000|2021-07-09 09:29:20|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1625822980000|2021-07-09 09:29:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625823000000|2021-07-09 09:30:00|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1625823010000|2021-07-09 09:30:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1625823020000|2021-07-09 09:30:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625823030000|2021-07-09 09:30:30|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|3
1625823040000|2021-07-09 09:30:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1625823060000|2021-07-09 09:31:00|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1625823070000|2021-07-09 09:31:10|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1625823080000|2021-07-09 09:31:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625823090000|2021-07-09 09:31:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625823100000|2021-07-09 09:31:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1625823110000|2021-07-09 09:31:50|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|3
1625823120000|2021-07-09 09:32:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1625823130000|2021-07-09 09:32:10|2970.5|2964.5|2968.9|2962.9|2970.8|2964.8|2968.9|2962.9|5
1625823140000|2021-07-09 09:32:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625823150000|2021-07-09 09:32:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625823160000|2021-07-09 09:32:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625823170000|2021-07-09 09:32:50|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969|2963|4
1625823180000|2021-07-09 09:33:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625823210000|2021-07-09 09:33:30|2970|2964|2970.5|2964.5|2971|2965|2970|2964|5
1625823220000|2021-07-09 09:33:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625823230000|2021-07-09 09:33:50|2970.4|2964.4|2970.8|2964.8|2970.8|2964.8|2970.4|2964.4|2
1625823240000|2021-07-09 09:34:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625823250000|2021-07-09 09:34:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625823270000|2021-07-09 09:34:30|2971|2965|2970.3|2964.3|2971|2965|2970.3|2964.3|2
1625823280000|2021-07-09 09:34:40|2970.1|2964.1|2970.5|2964.5|2970.6|2964.6|2970.1|2964.1|4
1625823310000|2021-07-09 09:35:10|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|3
1625823320000|2021-07-09 09:35:20|2970.1|2964.1|2970.3|2964.3|2970.3|2964.3|2970.1|2964.1|4
1625823360000|2021-07-09 09:36:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625823440000|2021-07-09 09:37:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625823450000|2021-07-09 09:37:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625823480000|2021-07-09 09:38:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1625823490000|2021-07-09 09:38:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1625823510000|2021-07-09 09:38:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625823520000|2021-07-09 09:38:40|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|2
1625823530000|2021-07-09 09:38:50|2968.1|2962.1|2968|2962|2968.1|2962.1|2968|2962|2
1625823590000|2021-07-09 09:39:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625823600000|2021-07-09 09:40:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625823640000|2021-07-09 09:40:40|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|3
1625823650000|2021-07-09 09:40:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625823660000|2021-07-09 09:41:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625823700000|2021-07-09 09:41:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1625823710000|2021-07-09 09:41:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1625823720000|2021-07-09 09:42:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625823730000|2021-07-09 09:42:10|2968.5|2962.5|2968.1|2962.1|2968.5|2962.5|2968.1|2962.1|2
1625823760000|2021-07-09 09:42:40|2967.9|2961.9|2968|2962|2968|2962|2967.6|2961.6|3
1625823770000|2021-07-09 09:42:50|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625823790000|2021-07-09 09:43:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625823800000|2021-07-09 09:43:20|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625823810000|2021-07-09 09:43:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625823820000|2021-07-09 09:43:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1625823830000|2021-07-09 09:43:50|2967.9|2961.9|2967.3|2961.3|2967.9|2961.9|2967.3|2961.3|4
1625823870000|2021-07-09 09:44:30|2967.5|2961.5|2968|2962|2968|2962|2967.5|2961.5|2
1625823880000|2021-07-09 09:44:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625823890000|2021-07-09 09:44:50|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625823930000|2021-07-09 09:45:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625823940000|2021-07-09 09:45:40|2968|2962|2967.6|2961.6|2968|2962|2967.5|2961.5|4
1625823970000|2021-07-09 09:46:10|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|2
1625823980000|2021-07-09 09:46:20|2969.3|2963.3|2970|2964|2970.3|2964.3|2969.3|2963.3|4
1625823990000|2021-07-09 09:46:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1625824000000|2021-07-09 09:46:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625824020000|2021-07-09 09:47:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|4
1625824030000|2021-07-09 09:47:10|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1625824040000|2021-07-09 09:47:20|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|9
1625824050000|2021-07-09 09:47:30|2973|2967|2974.6|2968.6|2974.6|2968.6|2972.8|2966.8|11
1625824060000|2021-07-09 09:47:40|2973.9|2967.9|2975|2969|2975.4|2969.4|2973.5|2967.5|16
1625824070000|2021-07-09 09:47:50|2976.5|2970.5|2980|2974|2980|2974|2976.5|2970.5|9
1625824080000|2021-07-09 09:48:00|2980.3|2974.3|2980.3|2974.3|2981|2975|2979.4|2973.4|17
1625824090000|2021-07-09 09:48:10|2980.5|2974.5|2981.5|2975.5|2981.5|2975.5|2980.5|2974.5|5
1625824100000|2021-07-09 09:48:20|2981.9|2975.9|2980.5|2974.5|2982|2976|2980.3|2974.3|10
1625824110000|2021-07-09 09:48:30|2979.4|2973.4|2979.5|2973.5|2980.8|2974.8|2978.9|2972.9|8
1625824120000|2021-07-09 09:48:40|2979.8|2973.8|2981|2975|2981.3|2975.3|2979.5|2973.5|5
1625824130000|2021-07-09 09:48:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|6
1625824140000|2021-07-09 09:49:00|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1625824150000|2021-07-09 09:49:10|2979.4|2973.4|2980|2974|2980.3|2974.3|2979.4|2973.4|5
1625824160000|2021-07-09 09:49:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1625824170000|2021-07-09 09:49:30|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1625824180000|2021-07-09 09:49:40|2980.4|2974.4|2979.9|2973.9|2980.6|2974.6|2979.9|2973.9|5
1625824190000|2021-07-09 09:49:50|2980.1|2974.1|2979.5|2973.5|2980.1|2974.1|2979.5|2973.5|3
1625824200000|2021-07-09 09:50:00|2979.3|2973.3|2980.4|2974.4|2980.4|2974.4|2978.4|2972.4|7
1625824210000|2021-07-09 09:50:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1625824220000|2021-07-09 09:50:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1625824230000|2021-07-09 09:50:30|2981.4|2975.4|2981.9|2975.9|2982.1|2976.1|2981.4|2975.4|4
1625824240000|2021-07-09 09:50:40|2981.4|2975.4|2981.8|2975.8|2981.8|2975.8|2981.4|2975.4|3
1625824250000|2021-07-09 09:50:50|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2980.8|2974.8|3
1625824260000|2021-07-09 09:51:00|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1625824270000|2021-07-09 09:51:10|2980.3|2974.3|2979.3|2973.3|2980.3|2974.3|2979.3|2973.3|5
1625824280000|2021-07-09 09:51:20|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|6
1625824290000|2021-07-09 09:51:30|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|4
1625824300000|2021-07-09 09:51:40|2979.3|2973.3|2981|2975|2981|2975|2979.3|2973.3|5
1625824310000|2021-07-09 09:51:50|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1625824340000|2021-07-09 09:52:20|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1625824350000|2021-07-09 09:52:30|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2978.8|2972.8|6
1625824360000|2021-07-09 09:52:40|2980|2974|2977.9|2971.9|2980|2974|2977.9|2971.9|5
1625824370000|2021-07-09 09:52:50|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1625824380000|2021-07-09 09:53:00|2977.9|2971.9|2978.5|2972.5|2978.5|2972.5|2977.4|2971.4|4
1625824390000|2021-07-09 09:53:10|2978.8|2972.8|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|2
1625824410000|2021-07-09 09:53:30|2979|2973|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|3
1625824420000|2021-07-09 09:53:40|2979.3|2973.3|2979.3|2973.3|2979.4|2973.4|2979|2973|4
1625824450000|2021-07-09 09:54:10|2979|2973|2978.3|2972.3|2979|2973|2977.9|2971.9|4
1625824460000|2021-07-09 09:54:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1625824470000|2021-07-09 09:54:30|2977.6|2971.6|2976.9|2970.9|2977.6|2971.6|2976.9|2970.9|4
1625824480000|2021-07-09 09:54:40|2976.6|2970.6|2977.8|2971.8|2977.8|2971.8|2976.6|2970.6|4
1625824490000|2021-07-09 09:54:50|2978|2972|2978.4|2972.4|2978.4|2972.4|2977.8|2971.8|3
1625824500000|2021-07-09 09:55:00|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978|2972|5
1625824510000|2021-07-09 09:55:10|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1625824520000|2021-07-09 09:55:20|2978.4|2972.4|2977.9|2971.9|2978.4|2972.4|2977.9|2971.9|3
1625824530000|2021-07-09 09:55:30|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1625824550000|2021-07-09 09:55:50|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1625824570000|2021-07-09 09:56:10|2977|2971|2977|2971|2977.3|2971.3|2976.8|2970.8|6
1625824580000|2021-07-09 09:56:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1625824600000|2021-07-09 09:56:40|2976.4|2970.4|2975.8|2969.8|2976.4|2970.4|2975.3|2969.3|5
1625824610000|2021-07-09 09:56:50|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1625824620000|2021-07-09 09:57:00|2979.4|2973.4|2980.4|2974.4|2980.4|2974.4|2979.4|2973.4|5
1625824650000|2021-07-09 09:57:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625824660000|2021-07-09 09:57:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1625824680000|2021-07-09 09:58:00|2981.3|2975.3|2981.4|2975.4|2981.4|2975.4|2981.3|2975.3|2
1625824690000|2021-07-09 09:58:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1625824700000|2021-07-09 09:58:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1625824710000|2021-07-09 09:58:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625824730000|2021-07-09 09:58:50|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1625824760000|2021-07-09 09:59:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1625824780000|2021-07-09 09:59:40|2980.6|2974.6|2981.5|2975.5|2981.8|2975.8|2980.6|2974.6|4
1625824790000|2021-07-09 09:59:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1625824800000|2021-07-09 10:00:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1625824860000|2021-07-09 10:01:00|2981.1|2975.1|2981.6|2975.6|2981.6|2975.6|2981.1|2975.1|3
1625824870000|2021-07-09 10:01:10|2981.4|2975.4|2981|2975|2981.6|2975.6|2981|2975|3
1625824880000|2021-07-09 10:01:20|2980.8|2974.8|2980.1|2974.1|2980.8|2974.8|2980.1|2974.1|2
1625824890000|2021-07-09 10:01:30|2979.9|2973.9|2979.5|2973.5|2979.9|2973.9|2979.4|2973.4|4
1625824900000|2021-07-09 10:01:40|2979.8|2973.8|2977.6|2971.6|2979.8|2973.8|2977.6|2971.6|5
1625824920000|2021-07-09 10:02:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625824940000|2021-07-09 10:02:20|2977.6|2971.6|2975.9|2969.9|2977.6|2971.6|2975.9|2969.9|4
1625824950000|2021-07-09 10:02:30|2976|2970|2977.6|2971.6|2977.6|2971.6|2976|2970|5
1625824980000|2021-07-09 10:03:00|2978.1|2972.1|2977.4|2971.4|2978.1|2972.1|2977.4|2971.4|3
1625825010000|2021-07-09 10:03:30|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.4|2970.4|2
1625825020000|2021-07-09 10:03:40|2976.1|2970.1|2976.8|2970.8|2976.8|2970.8|2975.9|2969.9|4
1625825040000|2021-07-09 10:04:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1625825050000|2021-07-09 10:04:10|2976.3|2970.3|2975.9|2969.9|2976.3|2970.3|2975.9|2969.9|2
1625825070000|2021-07-09 10:04:30|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|1
1625825080000|2021-07-09 10:04:40|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1625825090000|2021-07-09 10:04:50|2976.1|2970.1|2976|2970|2976.1|2970.1|2975.1|2969.1|5
1625825100000|2021-07-09 10:05:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1625825110000|2021-07-09 10:05:10|2975.8|2969.8|2975.1|2969.1|2975.8|2969.8|2975.1|2969.1|3
1625825140000|2021-07-09 10:05:40|2975.3|2969.3|2975.6|2969.6|2975.6|2969.6|2975.3|2969.3|2
1625825160000|2021-07-09 10:06:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625825170000|2021-07-09 10:06:10|2975.8|2969.8|2976|2970|2976|2970|2975.3|2969.3|4
1625825280000|2021-07-09 10:08:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625825290000|2021-07-09 10:08:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625825310000|2021-07-09 10:08:30|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625825320000|2021-07-09 10:08:40|2975.4|2969.4|2974.9|2968.9|2976.1|2970.1|2974.9|2968.9|5
1625825330000|2021-07-09 10:08:50|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625825340000|2021-07-09 10:09:00|2975.5|2969.5|2975.6|2969.6|2975.6|2969.6|2975.3|2969.3|4
1625825350000|2021-07-09 10:09:10|2975.4|2969.4|2974.4|2968.4|2975.4|2969.4|2974.4|2968.4|2
1625825360000|2021-07-09 10:09:20|2973.5|2967.5|2974.4|2968.4|2974.6|2968.6|2973.5|2967.5|4
1625825370000|2021-07-09 10:09:30|2974.5|2968.5|2975.3|2969.3|2975.6|2969.6|2974.5|2968.5|7
1625825400000|2021-07-09 10:10:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625825430000|2021-07-09 10:10:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625825440000|2021-07-09 10:10:40|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|3
1625825450000|2021-07-09 10:10:50|2974.8|2968.8|2973.1|2967.1|2974.8|2968.8|2973.1|2967.1|4
1625825460000|2021-07-09 10:11:00|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1625825470000|2021-07-09 10:11:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|3
1625825480000|2021-07-09 10:11:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1625825490000|2021-07-09 10:11:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625825500000|2021-07-09 10:11:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1625825530000|2021-07-09 10:12:10|2974.5|2968.5|2971.8|2965.8|2974.5|2968.5|2971.5|2965.5|6
1625825560000|2021-07-09 10:12:40|2971.4|2965.4|2970|2964|2971.4|2965.4|2970|2964|4
1625825570000|2021-07-09 10:12:50|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968.1|2962.1|2
1625825580000|2021-07-09 10:13:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625825590000|2021-07-09 10:13:10|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|2
1625825610000|2021-07-09 10:13:30|2968.6|2962.6|2968|2962|2968.6|2962.6|2968|2962|2
1625825630000|2021-07-09 10:13:50|2968.4|2962.4|2968.9|2962.9|2968.9|2962.9|2968.4|2962.4|2
1625825640000|2021-07-09 10:14:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625825670000|2021-07-09 10:14:30|2968|2962|2967.1|2961.1|2968|2962|2967.1|2961.1|4
1625825700000|2021-07-09 10:15:00|2966.9|2960.9|2966.6|2960.6|2966.9|2960.9|2966.6|2960.6|2
1625825740000|2021-07-09 10:15:40|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625825750000|2021-07-09 10:15:50|2966.4|2960.4|2967.5|2961.5|2967.5|2961.5|2966.4|2960.4|2
1625825780000|2021-07-09 10:16:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625825790000|2021-07-09 10:16:30|2968|2962|2965.9|2959.9|2968|2962|2965.9|2959.9|3
1625825820000|2021-07-09 10:17:00|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1625825840000|2021-07-09 10:17:20|2965.9|2959.9|2966.8|2960.8|2967|2961|2965.9|2959.9|3
1625825860000|2021-07-09 10:17:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1625825870000|2021-07-09 10:17:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625825900000|2021-07-09 10:18:20|2967|2961|2966.4|2960.4|2967|2961|2966.4|2960.4|3
1625825910000|2021-07-09 10:18:30|2966.6|2960.6|2967.9|2961.9|2968|2962|2966.6|2960.6|4
1625825930000|2021-07-09 10:18:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625825940000|2021-07-09 10:19:00|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625825980000|2021-07-09 10:19:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625825990000|2021-07-09 10:19:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625826000000|2021-07-09 10:20:00|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|3
1625826010000|2021-07-09 10:20:10|2968|2962|2968.1|2962.1|2968.1|2962.1|2967.4|2961.4|4
1625826020000|2021-07-09 10:20:20|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1625826030000|2021-07-09 10:20:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1625826050000|2021-07-09 10:20:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1625826070000|2021-07-09 10:21:10|2968.8|2962.8|2970|2964|2970|2964|2968.8|2962.8|2
1625826110000|2021-07-09 10:21:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|3
1625826120000|2021-07-09 10:22:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625826130000|2021-07-09 10:22:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625826140000|2021-07-09 10:22:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1625826150000|2021-07-09 10:22:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1625826160000|2021-07-09 10:22:40|2971|2965|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|3
1625826240000|2021-07-09 10:24:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625826270000|2021-07-09 10:24:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625826280000|2021-07-09 10:24:40|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|3
1625826290000|2021-07-09 10:24:50|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1625826310000|2021-07-09 10:25:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625826320000|2021-07-09 10:25:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1625826350000|2021-07-09 10:25:50|2969.8|2963.8|2967.4|2961.4|2969.8|2963.8|2967.4|2961.4|2
1625826360000|2021-07-09 10:26:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625826380000|2021-07-09 10:26:20|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|2967.1|2961.1|1
1625826430000|2021-07-09 10:27:10|2967.4|2961.4|2967.3|2961.3|2967.4|2961.4|2967.3|2961.3|2
1625826480000|2021-07-09 10:28:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1625826550000|2021-07-09 10:29:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625826560000|2021-07-09 10:29:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1625826570000|2021-07-09 10:29:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625826600000|2021-07-09 10:30:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1625826610000|2021-07-09 10:30:10|2967|2961|2967.1|2961.1|2967.1|2961.1|2967|2961|2
1625826640000|2021-07-09 10:30:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625826650000|2021-07-09 10:30:50|2967.5|2961.5|2968.3|2962.3|2968.5|2962.5|2967.5|2961.5|5
1625826690000|2021-07-09 10:31:30|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1625826740000|2021-07-09 10:32:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1625826810000|2021-07-09 10:33:30|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1625826830000|2021-07-09 10:33:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1625826860000|2021-07-09 10:34:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625826920000|2021-07-09 10:35:20|2969.8|2963.8|2969.9|2963.9|2969.9|2963.9|2969.8|2963.8|2
1625826940000|2021-07-09 10:35:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625826960000|2021-07-09 10:36:00|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1625827010000|2021-07-09 10:36:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625827060000|2021-07-09 10:37:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1625827070000|2021-07-09 10:37:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1625827080000|2021-07-09 10:38:00|2969.1|2963.1|2968.9|2962.9|2969.1|2963.1|2968.9|2962.9|2
1625827090000|2021-07-09 10:38:10|2968.6|2962.6|2968.8|2962.8|2968.8|2962.8|2968.6|2962.6|2
1625827150000|2021-07-09 10:39:10|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625827160000|2021-07-09 10:39:20|2968|2962|2969.3|2963.3|2969.3|2963.3|2968|2962|5
1625827170000|2021-07-09 10:39:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1625827200000|2021-07-09 10:40:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1625827220000|2021-07-09 10:40:20|2969.3|2963.3|2970|2964|2970.3|2964.3|2969.3|2963.3|3
1625827270000|2021-07-09 10:41:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625827280000|2021-07-09 10:41:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625827290000|2021-07-09 10:41:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625827400000|2021-07-09 10:43:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1625827410000|2021-07-09 10:43:30|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|4
1625827420000|2021-07-09 10:43:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625827430000|2021-07-09 10:43:50|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1625827440000|2021-07-09 10:44:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625827470000|2021-07-09 10:44:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1625827500000|2021-07-09 10:45:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625827520000|2021-07-09 10:45:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625827560000|2021-07-09 10:46:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1625827590000|2021-07-09 10:46:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625827600000|2021-07-09 10:46:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625827820000|2021-07-09 10:50:20|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625827870000|2021-07-09 10:51:10|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1625827890000|2021-07-09 10:51:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1625827910000|2021-07-09 10:51:50|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|2
1625827920000|2021-07-09 10:52:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1625827930000|2021-07-09 10:52:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1625827970000|2021-07-09 10:52:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625827980000|2021-07-09 10:53:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1625827990000|2021-07-09 10:53:10|2970.6|2964.6|2971.1|2965.1|2971.3|2965.3|2970.6|2964.6|3
1625828000000|2021-07-09 10:53:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1625828010000|2021-07-09 10:53:30|2970.5|2964.5|2972|2966|2972|2966|2970.5|2964.5|2
1625828050000|2021-07-09 10:54:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625828070000|2021-07-09 10:54:30|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|2
1625828080000|2021-07-09 10:54:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625828090000|2021-07-09 10:54:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625828200000|2021-07-09 10:56:40|2973.5|2967.5|2974.5|2968.5|2974.6|2968.6|2973.5|2967.5|3
1625828220000|2021-07-09 10:57:00|2973|2967|2971.5|2965.5|2973|2967|2971.5|2965.5|2
1625828230000|2021-07-09 10:57:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1625828240000|2021-07-09 10:57:20|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1625828250000|2021-07-09 10:57:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625828260000|2021-07-09 10:57:40|2971.4|2965.4|2971.8|2965.8|2972|2966|2971.4|2965.4|4
1625828270000|2021-07-09 10:57:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625828300000|2021-07-09 10:58:20|2971.6|2965.6|2971.5|2965.5|2971.6|2965.6|2971.5|2965.5|2
1625828340000|2021-07-09 10:59:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625828380000|2021-07-09 10:59:40|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1625828390000|2021-07-09 10:59:50|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1625828400000|2021-07-09 11:00:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1625828470000|2021-07-09 11:01:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625828480000|2021-07-09 11:01:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625828490000|2021-07-09 11:01:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625828500000|2021-07-09 11:01:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625828550000|2021-07-09 11:02:30|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|3
1625828560000|2021-07-09 11:02:40|2973.4|2967.4|2973.5|2967.5|2973.5|2967.5|2973.4|2967.4|2
1625828640000|2021-07-09 11:04:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1625828670000|2021-07-09 11:04:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625828680000|2021-07-09 11:04:40|2974.1|2968.1|2975.3|2969.3|2975.3|2969.3|2974.1|2968.1|6
1625828690000|2021-07-09 11:04:50|2974.3|2968.3|2974.8|2968.8|2975.1|2969.1|2973.5|2967.5|7
1625828710000|2021-07-09 11:05:10|2974.5|2968.5|2974.4|2968.4|2974.5|2968.5|2974.4|2968.4|2
1625828740000|2021-07-09 11:05:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1625828830000|2021-07-09 11:07:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1625828850000|2021-07-09 11:07:30|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625828860000|2021-07-09 11:07:40|2975.8|2969.8|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|4
1625828870000|2021-07-09 11:07:50|2974.9|2968.9|2975.3|2969.3|2975.3|2969.3|2974.9|2968.9|2
1625828890000|2021-07-09 11:08:10|2975.5|2969.5|2976.5|2970.5|2976.5|2970.5|2975.5|2969.5|2
1625828900000|2021-07-09 11:08:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1625828910000|2021-07-09 11:08:30|2975.4|2969.4|2975|2969|2975.4|2969.4|2975|2969|2
1625828920000|2021-07-09 11:08:40|2974.8|2968.8|2974.1|2968.1|2974.8|2968.8|2974.1|2968.1|3
1625828930000|2021-07-09 11:08:50|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1625828950000|2021-07-09 11:09:10|2973.4|2967.4|2973|2967|2973.4|2967.4|2973|2967|2
1625828960000|2021-07-09 11:09:20|2972.8|2966.8|2971.6|2965.6|2972.8|2966.8|2971.6|2965.6|4
1625828990000|2021-07-09 11:09:50|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|2
1625829040000|2021-07-09 11:10:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625829060000|2021-07-09 11:11:00|2970.8|2964.8|2969.9|2963.9|2970.8|2964.8|2969.9|2963.9|2
1625829090000|2021-07-09 11:11:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625829130000|2021-07-09 11:12:10|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|4
1625829140000|2021-07-09 11:12:20|2970.9|2964.9|2973.1|2967.1|2973.1|2967.1|2970.9|2964.9|5
1625829150000|2021-07-09 11:12:30|2973|2967|2971.6|2965.6|2973|2967|2971.6|2965.6|5
1625829170000|2021-07-09 11:12:50|2971.9|2965.9|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|2
1625829210000|2021-07-09 11:13:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1625829260000|2021-07-09 11:14:20|2971.4|2965.4|2970.1|2964.1|2971.4|2965.4|2970.1|2964.1|2
1625829310000|2021-07-09 11:15:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625829330000|2021-07-09 11:15:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1625829350000|2021-07-09 11:15:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625829420000|2021-07-09 11:17:00|2970.1|2964.1|2970.5|2964.5|2970.5|2964.5|2970.1|2964.1|2
1625829470000|2021-07-09 11:17:50|2970.6|2964.6|2970.9|2964.9|2970.9|2964.9|2970.6|2964.6|2
1625829530000|2021-07-09 11:18:50|2970.6|2964.6|2969.9|2963.9|2970.6|2964.6|2969.9|2963.9|4
1625829580000|2021-07-09 11:19:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1625829590000|2021-07-09 11:19:50|2969.9|2963.9|2969.6|2963.6|2969.9|2963.9|2969.6|2963.6|2
1625829600000|2021-07-09 11:20:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625829610000|2021-07-09 11:20:10|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1625829620000|2021-07-09 11:20:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1625829630000|2021-07-09 11:20:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625829640000|2021-07-09 11:20:40|2968.1|2962.1|2967.5|2961.5|2968.1|2962.1|2967.5|2961.5|3
1625829650000|2021-07-09 11:20:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1625829660000|2021-07-09 11:21:00|2968|2962|2968|2962|2968|2962|2968|2962|1
1625829670000|2021-07-09 11:21:10|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1625829690000|2021-07-09 11:21:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1625829700000|2021-07-09 11:21:40|2967.6|2961.6|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1625829710000|2021-07-09 11:21:50|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|3
1625829770000|2021-07-09 11:22:50|2968|2962|2967.4|2961.4|2968|2962|2967.4|2961.4|3
1625829830000|2021-07-09 11:23:50|2967.1|2961.1|2966.6|2960.6|2967.1|2961.1|2966.6|2960.6|3
1625829850000|2021-07-09 11:24:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1625829860000|2021-07-09 11:24:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1625829870000|2021-07-09 11:24:30|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966.3|2960.3|4
1625829880000|2021-07-09 11:24:40|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1625829890000|2021-07-09 11:24:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1625829900000|2021-07-09 11:25:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625829930000|2021-07-09 11:25:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625830070000|2021-07-09 11:27:50|2968.8|2962.8|2969.1|2963.1|2969.3|2963.3|2968.1|2962.1|10
1625830120000|2021-07-09 11:28:40|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1625830140000|2021-07-09 11:29:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1625830150000|2021-07-09 11:29:10|2970|2964|2968.8|2962.8|2970|2964|2968.8|2962.8|3
1625830190000|2021-07-09 11:29:50|2967.4|2961.4|2968.3|2962.3|2968.3|2962.3|2967.4|2961.4|2
1625830200000|2021-07-09 11:30:00|2968|2962|2969|2963|2969|2963|2968|2962|5
1625830210000|2021-07-09 11:30:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625830230000|2021-07-09 11:30:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1625830250000|2021-07-09 11:30:50|2968.9|2962.9|2969.6|2963.6|2969.6|2963.6|2968.9|2962.9|4
1625830260000|2021-07-09 11:31:00|2970.3|2964.3|2971.3|2965.3|2972.3|2966.3|2970.3|2964.3|7
1625830330000|2021-07-09 11:32:10|2971.5|2965.5|2972.5|2966.5|2972.5|2966.5|2971.5|2965.5|4
1625830340000|2021-07-09 11:32:20|2972.9|2966.9|2973.3|2967.3|2973.3|2967.3|2972.9|2966.9|2
1625830350000|2021-07-09 11:32:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625830360000|2021-07-09 11:32:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1625830370000|2021-07-09 11:32:50|2972.9|2966.9|2971.6|2965.6|2972.9|2966.9|2971.4|2965.4|3
1625830390000|2021-07-09 11:33:10|2971.8|2965.8|2972.8|2966.8|2973|2967|2971.8|2965.8|4
1625830400000|2021-07-09 11:33:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1625830450000|2021-07-09 11:34:10|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1625830460000|2021-07-09 11:34:20|2974.1|2968.1|2973.1|2967.1|2974.1|2968.1|2973.1|2967.1|2
1625830470000|2021-07-09 11:34:30|2972.4|2966.4|2972|2966|2972.4|2966.4|2972|2966|3
1625830520000|2021-07-09 11:35:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625830630000|2021-07-09 11:37:10|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1625830640000|2021-07-09 11:37:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625830650000|2021-07-09 11:37:30|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|2
1625830690000|2021-07-09 11:38:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1625830700000|2021-07-09 11:38:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625830710000|2021-07-09 11:38:30|2975.1|2969.1|2974.4|2968.4|2975.1|2969.1|2974.4|2968.4|2
1625830720000|2021-07-09 11:38:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.5|2967.5|7
1625830730000|2021-07-09 11:38:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1625830750000|2021-07-09 11:39:10|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1625830820000|2021-07-09 11:40:20|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1625830860000|2021-07-09 11:41:00|2974.9|2968.9|2977.6|2971.6|2977.6|2971.6|2974.9|2968.9|8
1625830870000|2021-07-09 11:41:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1625830880000|2021-07-09 11:41:20|2977.6|2971.6|2977.9|2971.9|2978|2972|2977.6|2971.6|3
1625830890000|2021-07-09 11:41:30|2978.1|2972.1|2976.9|2970.9|2978.1|2972.1|2976.9|2970.9|3
1625830910000|2021-07-09 11:41:50|2976.8|2970.8|2976.4|2970.4|2976.8|2970.8|2976.4|2970.4|2
1625830930000|2021-07-09 11:42:10|2976.3|2970.3|2976.6|2970.6|2976.6|2970.6|2976.3|2970.3|2
1625830950000|2021-07-09 11:42:30|2977|2971|2977|2971|2977|2971|2976.5|2970.5|4
1625830960000|2021-07-09 11:42:40|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1625830990000|2021-07-09 11:43:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1625831010000|2021-07-09 11:43:30|2976.8|2970.8|2976.9|2970.9|2976.9|2970.9|2976.8|2970.8|2
1625831030000|2021-07-09 11:43:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1625831080000|2021-07-09 11:44:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625831100000|2021-07-09 11:45:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625831110000|2021-07-09 11:45:10|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.3|2969.3|4
1625831130000|2021-07-09 11:45:30|2977.1|2971.1|2977.8|2971.8|2977.8|2971.8|2977.1|2971.1|2
1625831160000|2021-07-09 11:46:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1625831170000|2021-07-09 11:46:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625831190000|2021-07-09 11:46:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1625831230000|2021-07-09 11:47:10|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1625831240000|2021-07-09 11:47:20|2978.1|2972.1|2978.4|2972.4|2978.6|2972.6|2978.1|2972.1|4
1625831250000|2021-07-09 11:47:30|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1625831260000|2021-07-09 11:47:40|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1625831270000|2021-07-09 11:47:50|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1625831280000|2021-07-09 11:48:00|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1625831300000|2021-07-09 11:48:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1625831320000|2021-07-09 11:48:40|2978.1|2972.1|2977|2971|2978.1|2972.1|2977|2971|2
1625831330000|2021-07-09 11:48:50|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1625831340000|2021-07-09 11:49:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1625831350000|2021-07-09 11:49:10|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1625831360000|2021-07-09 11:49:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976|2970|7
1625831370000|2021-07-09 11:49:30|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|5
1625831390000|2021-07-09 11:49:50|2977.1|2971.1|2977.4|2971.4|2977.6|2971.6|2977.1|2971.1|3
1625831400000|2021-07-09 11:50:00|2977.9|2971.9|2978.6|2972.6|2978.6|2972.6|2977.6|2971.6|6
1625831410000|2021-07-09 11:50:10|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1625831430000|2021-07-09 11:50:30|2979.3|2973.3|2980.1|2974.1|2980.1|2974.1|2979.3|2973.3|5
1625831440000|2021-07-09 11:50:40|2979.8|2973.8|2978.8|2972.8|2979.8|2973.8|2978.8|2972.8|6
1625831450000|2021-07-09 11:50:50|2979|2973|2978.5|2972.5|2979|2973|2978.3|2972.3|4
1625831460000|2021-07-09 11:51:00|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1625831480000|2021-07-09 11:51:20|2979|2973|2979.3|2973.3|2979.4|2973.4|2979|2973|5
1625831490000|2021-07-09 11:51:30|2979|2973|2978|2972|2979|2973|2978|2972|5
1625831500000|2021-07-09 11:51:40|2978.1|2972.1|2976.3|2970.3|2978.6|2972.6|2975.8|2969.8|10
1625831510000|2021-07-09 11:51:50|2976|2970|2974.8|2968.8|2976|2970|2974.8|2968.8|5
1625831520000|2021-07-09 11:52:00|2974.5|2968.5|2975|2969|2975.5|2969.5|2974.5|2968.5|6
1625831530000|2021-07-09 11:52:10|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1625831540000|2021-07-09 11:52:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.4|2968.4|3
1625831550000|2021-07-09 11:52:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1625831560000|2021-07-09 11:52:40|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|8
1625831570000|2021-07-09 11:52:50|2975|2969|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|6
1625831580000|2021-07-09 11:53:00|2975.9|2969.9|2975.5|2969.5|2976.6|2970.6|2975.5|2969.5|7
1625831590000|2021-07-09 11:53:10|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|3
1625831600000|2021-07-09 11:53:20|2975.4|2969.4|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|3
1625831610000|2021-07-09 11:53:30|2975.1|2969.1|2975.3|2969.3|2975.4|2969.4|2975.1|2969.1|3
1625831630000|2021-07-09 11:53:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625831640000|2021-07-09 11:54:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|4
1625831650000|2021-07-09 11:54:10|2975.4|2969.4|2974.8|2968.8|2975.4|2969.4|2974.8|2968.8|2
1625831660000|2021-07-09 11:54:20|2974.5|2968.5|2974.6|2968.6|2974.8|2968.8|2974.5|2968.5|3
1625831670000|2021-07-09 11:54:30|2974.5|2968.5|2974.1|2968.1|2974.8|2968.8|2974.1|2968.1|4
1625831680000|2021-07-09 11:54:40|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1625831690000|2021-07-09 11:54:50|2974|2968|2973.9|2967.9|2974|2968|2973.9|2967.9|2
1625831700000|2021-07-09 11:55:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1625831720000|2021-07-09 11:55:20|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|4
1625831750000|2021-07-09 11:55:50|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1625831760000|2021-07-09 11:56:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1625831770000|2021-07-09 11:56:10|2977|2971|2977.3|2971.3|2977.5|2971.5|2977|2971|3
1625831780000|2021-07-09 11:56:20|2977|2971|2976.5|2970.5|2977|2971|2976.4|2970.4|3
1625831790000|2021-07-09 11:56:30|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1625831800000|2021-07-09 11:56:40|2976.9|2970.9|2976.8|2970.8|2976.9|2970.9|2976.8|2970.8|2
1625831860000|2021-07-09 11:57:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1625831880000|2021-07-09 11:58:00|2976.8|2970.8|2976.6|2970.6|2976.8|2970.8|2976.6|2970.6|2
1625831930000|2021-07-09 11:58:50|2976.8|2970.8|2978.8|2972.8|2978.8|2972.8|2976.8|2970.8|4
1625831940000|2021-07-09 11:59:00|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1625831950000|2021-07-09 11:59:10|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1625831970000|2021-07-09 11:59:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625831990000|2021-07-09 11:59:50|2977.6|2971.6|2977.3|2971.3|2977.6|2971.6|2977.3|2971.3|3
1625832000000|2021-07-09 12:00:00|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|4
1625832010000|2021-07-09 12:00:10|2976.9|2970.9|2977|2971|2977.4|2971.4|2976.9|2970.9|5
1625832030000|2021-07-09 12:00:30|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1625832040000|2021-07-09 12:00:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1625832080000|2021-07-09 12:01:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625832100000|2021-07-09 12:01:40|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1625832110000|2021-07-09 12:01:50|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1625832120000|2021-07-09 12:02:00|2978.3|2972.3|2980|2974|2980.3|2974.3|2978.3|2972.3|4
1625832130000|2021-07-09 12:02:10|2979.8|2973.8|2978.5|2972.5|2979.8|2973.8|2978.5|2972.5|4
1625832140000|2021-07-09 12:02:20|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1625832150000|2021-07-09 12:02:30|2979.8|2973.8|2977.6|2971.6|2980|2974|2977.6|2971.6|6
1625832160000|2021-07-09 12:02:40|2977.1|2971.1|2975.5|2969.5|2977.3|2971.3|2975.5|2969.5|4
1625832170000|2021-07-09 12:02:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1625832190000|2021-07-09 12:03:10|2975.5|2969.5|2974.6|2968.6|2975.5|2969.5|2974.5|2968.5|4
1625832200000|2021-07-09 12:03:20|2974.4|2968.4|2974.6|2968.6|2974.6|2968.6|2974.4|2968.4|2
1625832210000|2021-07-09 12:03:30|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|2
1625832220000|2021-07-09 12:03:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625832230000|2021-07-09 12:03:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625832240000|2021-07-09 12:04:00|2975.1|2969.1|2974.1|2968.1|2975.1|2969.1|2974.1|2968.1|4
1625832250000|2021-07-09 12:04:10|2974.5|2968.5|2972.4|2966.4|2974.8|2968.8|2972|2966|8
1625832260000|2021-07-09 12:04:20|2972.6|2966.6|2972.8|2966.8|2972.8|2966.8|2972.6|2966.6|2
1625832270000|2021-07-09 12:04:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625832280000|2021-07-09 12:04:40|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1625832290000|2021-07-09 12:04:50|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|10
1625832310000|2021-07-09 12:05:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1625832330000|2021-07-09 12:05:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1625832350000|2021-07-09 12:05:50|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1625832360000|2021-07-09 12:06:00|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|2
1625832370000|2021-07-09 12:06:10|2972.9|2966.9|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1625832390000|2021-07-09 12:06:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1625832400000|2021-07-09 12:06:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625832420000|2021-07-09 12:07:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1625832440000|2021-07-09 12:07:20|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1625832450000|2021-07-09 12:07:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1625832470000|2021-07-09 12:07:50|2973.1|2967.1|2975|2969|2975|2969|2973.1|2967.1|4
1625832480000|2021-07-09 12:08:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625832490000|2021-07-09 12:08:10|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1625832510000|2021-07-09 12:08:30|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1625832520000|2021-07-09 12:08:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1625832540000|2021-07-09 12:09:00|2975.6|2969.6|2976|2970|2976.4|2970.4|2975.6|2969.6|4
1625832550000|2021-07-09 12:09:10|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|3
1625832560000|2021-07-09 12:09:20|2975|2969|2973.5|2967.5|2975|2969|2973.5|2967.5|3
1625832580000|2021-07-09 12:09:40|2973.3|2967.3|2973.4|2967.4|2973.4|2967.4|2972.8|2966.8|5
1625832590000|2021-07-09 12:09:50|2972.9|2966.9|2971.3|2965.3|2972.9|2966.9|2971.3|2965.3|2
1625832600000|2021-07-09 12:10:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625832620000|2021-07-09 12:10:20|2971.8|2965.8|2971.9|2965.9|2972|2966|2971.8|2965.8|3
1625832630000|2021-07-09 12:10:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|3
1625832640000|2021-07-09 12:10:40|2970.5|2964.5|2969|2963|2970.5|2964.5|2968.4|2962.4|6
1625832650000|2021-07-09 12:10:50|2969.3|2963.3|2970.1|2964.1|2970.3|2964.3|2969.3|2963.3|3
1625832660000|2021-07-09 12:11:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1625832670000|2021-07-09 12:11:10|2969.3|2963.3|2969.4|2963.4|2969.4|2963.4|2969.1|2963.1|3
1625832680000|2021-07-09 12:11:20|2969.3|2963.3|2970.1|2964.1|2970.1|2964.1|2969.3|2963.3|3
1625832690000|2021-07-09 12:11:30|2970.4|2964.4|2971.3|2965.3|2971.3|2965.3|2970.4|2964.4|5
1625832710000|2021-07-09 12:11:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1625832720000|2021-07-09 12:12:00|2972.1|2966.1|2971.6|2965.6|2972.1|2966.1|2971.6|2965.6|2
1625832730000|2021-07-09 12:12:10|2971.9|2965.9|2972.5|2966.5|2972.5|2966.5|2971.9|2965.9|3
1625832740000|2021-07-09 12:12:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1625832750000|2021-07-09 12:12:30|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1625832760000|2021-07-09 12:12:40|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1625832780000|2021-07-09 12:13:00|2972.6|2966.6|2971.5|2965.5|2972.6|2966.6|2971.5|2965.5|5
1625832800000|2021-07-09 12:13:20|2972.1|2966.1|2971.9|2965.9|2972.6|2966.6|2971.9|2965.9|5
1625832820000|2021-07-09 12:13:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625832830000|2021-07-09 12:13:50|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1625832840000|2021-07-09 12:14:00|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|4
1625832870000|2021-07-09 12:14:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1625832880000|2021-07-09 12:14:40|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1625832910000|2021-07-09 12:15:10|2974.4|2968.4|2973.8|2967.8|2974.6|2968.6|2973.8|2967.8|4
1625832940000|2021-07-09 12:15:40|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1625832950000|2021-07-09 12:15:50|2974.5|2968.5|2973.6|2967.6|2974.5|2968.5|2973.6|2967.6|4
1625832960000|2021-07-09 12:16:00|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1625832970000|2021-07-09 12:16:10|2972.6|2966.6|2970.9|2964.9|2972.6|2966.6|2970.9|2964.9|10
1625832980000|2021-07-09 12:16:20|2971.1|2965.1|2969.5|2963.5|2971.4|2965.4|2969.5|2963.5|8
1625832990000|2021-07-09 12:16:30|2969.8|2963.8|2968.5|2962.5|2969.8|2963.8|2968.5|2962.5|3
1625833010000|2021-07-09 12:16:50|2967.5|2961.5|2967.9|2961.9|2967.9|2961.9|2967.5|2961.5|3
1625833020000|2021-07-09 12:17:00|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1625833030000|2021-07-09 12:17:10|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1625833040000|2021-07-09 12:17:20|2968.8|2962.8|2969.5|2963.5|2969.8|2963.8|2968.8|2962.8|3
1625833060000|2021-07-09 12:17:40|2969.8|2963.8|2970.4|2964.4|2970.4|2964.4|2969.8|2963.8|3
1625833070000|2021-07-09 12:17:50|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|3
1625833080000|2021-07-09 12:18:00|2969.5|2963.5|2969.6|2963.6|2969.6|2963.6|2969.5|2963.5|2
1625833100000|2021-07-09 12:18:20|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625833140000|2021-07-09 12:19:00|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|5
1625833150000|2021-07-09 12:19:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1625833160000|2021-07-09 12:19:20|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.3|2965.3|3
1625833170000|2021-07-09 12:19:30|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1625833190000|2021-07-09 12:19:50|2971.3|2965.3|2972.5|2966.5|2972.5|2966.5|2971.3|2965.3|4
1625833200000|2021-07-09 12:20:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1625833210000|2021-07-09 12:20:10|2973.5|2967.5|2973.9|2967.9|2973.9|2967.9|2973.5|2967.5|2
1625833220000|2021-07-09 12:20:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625833230000|2021-07-09 12:20:30|2974|2968|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1625833240000|2021-07-09 12:20:40|2974|2968|2973.8|2967.8|2974|2968|2973.3|2967.3|4
1625833250000|2021-07-09 12:20:50|2973.3|2967.3|2974.5|2968.5|2974.5|2968.5|2973.3|2967.3|6
1625833260000|2021-07-09 12:21:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625833270000|2021-07-09 12:21:10|2975|2969|2975.1|2969.1|2975.3|2969.3|2975|2969|3
1625833300000|2021-07-09 12:21:40|2975.3|2969.3|2975.6|2969.6|2976.1|2970.1|2975.3|2969.3|4
1625833310000|2021-07-09 12:21:50|2976|2970|2976|2970|2976|2970|2975.6|2969.6|4
1625833330000|2021-07-09 12:22:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|3
1625833340000|2021-07-09 12:22:20|2976|2970|2975.6|2969.6|2976.3|2970.3|2975.6|2969.6|7
1625833350000|2021-07-09 12:22:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625833360000|2021-07-09 12:22:40|2975|2969|2974|2968|2975|2969|2974|2968|2
1625833370000|2021-07-09 12:22:50|2973.6|2967.6|2973|2967|2973.6|2967.6|2973|2967|3
1625833390000|2021-07-09 12:23:10|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|3
1625833400000|2021-07-09 12:23:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625833410000|2021-07-09 12:23:30|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1625833430000|2021-07-09 12:23:50|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1625833440000|2021-07-09 12:24:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1625833450000|2021-07-09 12:24:10|2974.3|2968.3|2974|2968|2974.8|2968.8|2974|2968|3
1625833460000|2021-07-09 12:24:20|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|4
1625833470000|2021-07-09 12:24:30|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1625833480000|2021-07-09 12:24:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1625833490000|2021-07-09 12:24:50|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1625833500000|2021-07-09 12:25:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625833540000|2021-07-09 12:25:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1625833550000|2021-07-09 12:25:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625833560000|2021-07-09 12:26:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1625833600000|2021-07-09 12:26:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1625833620000|2021-07-09 12:27:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|2
1625833640000|2021-07-09 12:27:20|2974|2968|2973.6|2967.6|2974|2968|2973.6|2967.6|2
1625833650000|2021-07-09 12:27:30|2973.9|2967.9|2974.4|2968.4|2974.5|2968.5|2973.9|2967.9|6
1625833660000|2021-07-09 12:27:40|2974.8|2968.8|2974.4|2968.4|2974.8|2968.8|2974.4|2968.4|2
1625833670000|2021-07-09 12:27:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1625833680000|2021-07-09 12:28:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1625833720000|2021-07-09 12:28:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1625833760000|2021-07-09 12:29:20|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625833770000|2021-07-09 12:29:30|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|2
1625833780000|2021-07-09 12:29:40|2973.8|2967.8|2973.6|2967.6|2973.8|2967.8|2973.5|2967.5|3
1625833790000|2021-07-09 12:29:50|2974.1|2968.1|2973.8|2967.8|2974.1|2968.1|2973.8|2967.8|2
1625833810000|2021-07-09 12:30:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1625833840000|2021-07-09 12:30:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625833850000|2021-07-09 12:30:50|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1625833860000|2021-07-09 12:31:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1625833890000|2021-07-09 12:31:30|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1625833900000|2021-07-09 12:31:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1625833950000|2021-07-09 12:32:30|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1625834010000|2021-07-09 12:33:30|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.5|2968.5|4
1625834020000|2021-07-09 12:33:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1625834030000|2021-07-09 12:33:50|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1625834040000|2021-07-09 12:34:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1625834050000|2021-07-09 12:34:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1625834060000|2021-07-09 12:34:20|2975.8|2969.8|2975.9|2969.9|2975.9|2969.9|2975.8|2969.8|2
1625834070000|2021-07-09 12:34:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1625834100000|2021-07-09 12:35:00|2975.3|2969.3|2974.3|2968.3|2975.3|2969.3|2974.3|2968.3|5
1625834110000|2021-07-09 12:35:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1625834130000|2021-07-09 12:35:30|2973.1|2967.1|2972.8|2966.8|2973.1|2967.1|2972.8|2966.8|3
1625834150000|2021-07-09 12:35:50|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1625834160000|2021-07-09 12:36:00|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625834170000|2021-07-09 12:36:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1625834220000|2021-07-09 12:37:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625834230000|2021-07-09 12:37:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1625834250000|2021-07-09 12:37:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1625834260000|2021-07-09 12:37:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625834280000|2021-07-09 12:38:00|2973|2967|2972.5|2966.5|2973|2967|2972.5|2966.5|3
1625834290000|2021-07-09 12:38:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625834340000|2021-07-09 12:39:00|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1625834350000|2021-07-09 12:39:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1625834400000|2021-07-09 12:40:00|2972.5|2966.5|2974|2968|2974|2968|2972.5|2966.5|2
1625834410000|2021-07-09 12:40:10|2973.9|2967.9|2973|2967|2973.9|2967.9|2973|2967|3
1625834440000|2021-07-09 12:40:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625834460000|2021-07-09 12:41:00|2973|2967|2971.8|2965.8|2973|2967|2971.8|2965.8|5
1625834470000|2021-07-09 12:41:10|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1625834480000|2021-07-09 12:41:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625834510000|2021-07-09 12:41:50|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|3
1625834520000|2021-07-09 12:42:00|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|3
1625834540000|2021-07-09 12:42:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1625834570000|2021-07-09 12:42:50|2972.1|2966.1|2972|2966|2972.1|2966.1|2972|2966|2
1625834590000|2021-07-09 12:43:10|2971.8|2965.8|2972.1|2966.1|2972.1|2966.1|2971.8|2965.8|2
1625834620000|2021-07-09 12:43:40|2971.9|2965.9|2971.3|2965.3|2971.9|2965.9|2971|2965|5
1625834630000|2021-07-09 12:43:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1625834640000|2021-07-09 12:44:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625834660000|2021-07-09 12:44:20|2971.1|2965.1|2971.5|2965.5|2971.5|2965.5|2971.1|2965.1|2
1625834670000|2021-07-09 12:44:30|2971.6|2965.6|2972|2966|2972|2966|2971.6|2965.6|3
1625834750000|2021-07-09 12:45:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1625834760000|2021-07-09 12:46:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|4
1625834770000|2021-07-09 12:46:10|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1625834810000|2021-07-09 12:46:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625834830000|2021-07-09 12:47:10|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1625834850000|2021-07-09 12:47:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625834860000|2021-07-09 12:47:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625834870000|2021-07-09 12:47:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625834880000|2021-07-09 12:48:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1625834890000|2021-07-09 12:48:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625834910000|2021-07-09 12:48:30|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1625834920000|2021-07-09 12:48:40|2971.4|2965.4|2971.5|2965.5|2971.8|2965.8|2971.4|2965.4|3
1625834960000|2021-07-09 12:49:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1625834980000|2021-07-09 12:49:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1625834990000|2021-07-09 12:49:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1625835030000|2021-07-09 12:50:30|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|3
1625835040000|2021-07-09 12:50:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1625835150000|2021-07-09 12:52:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1625835190000|2021-07-09 12:53:10|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1625835200000|2021-07-09 12:53:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1625835210000|2021-07-09 12:53:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625835230000|2021-07-09 12:53:50|2971|2965|2971.6|2965.6|2971.8|2965.8|2971|2965|4
1625835240000|2021-07-09 12:54:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1625835250000|2021-07-09 12:54:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1625835260000|2021-07-09 12:54:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1625835270000|2021-07-09 12:54:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1625835300000|2021-07-09 12:55:00|2970.9|2964.9|2970.4|2964.4|2970.9|2964.9|2970.4|2964.4|3
1625835360000|2021-07-09 12:56:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1625835390000|2021-07-09 12:56:30|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.9|2964.9|2
1625835400000|2021-07-09 12:56:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625835420000|2021-07-09 12:57:00|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|3
1625835440000|2021-07-09 12:57:20|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1625835460000|2021-07-09 12:57:40|2971.6|2965.6|2972.5|2966.5|2972.5|2966.5|2971.6|2965.6|3
1625835470000|2021-07-09 12:57:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1625835480000|2021-07-09 12:58:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1625835490000|2021-07-09 12:58:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1625835500000|2021-07-09 12:58:20|2972.3|2966.3|2974|2968|2974|2968|2972.3|2966.3|8
1625835510000|2021-07-09 12:58:30|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|2
1625835520000|2021-07-09 12:58:40|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1625835530000|2021-07-09 12:58:50|2974.5|2968.5|2973.9|2967.9|2974.5|2968.5|2973.9|2967.9|2
1625835540000|2021-07-09 12:59:00|2974.3|2968.3|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|7
1625835550000|2021-07-09 12:59:10|2974.5|2968.5|2975.4|2969.4|2975.6|2969.6|2974.5|2968.5|6
1625835560000|2021-07-09 12:59:20|2975|2969|2975.3|2969.3|2975.5|2969.5|2975|2969|4
1625835570000|2021-07-09 12:59:30|2976.1|2970.1|2976.8|2970.8|2976.8|2970.8|2976.1|2970.1|4
1625835600000|2021-07-09 13:00:00|2976.5|2970.5|2970.5|2964.5|2978.3|2972.3|2970.5|2964.5|20
1625835610000|2021-07-09 13:00:10|2970|2964|2962.9|2956.9|2970|2964|2962.9|2956.9|17
1625835620000|2021-07-09 13:00:20|2963|2957|2964|2958|2964.3|2958.3|2962.3|2956.3|9
1625835630000|2021-07-09 13:00:30|2964.3|2958.3|2963|2957|2964.3|2958.3|2961.8|2955.8|8
1625835640000|2021-07-09 13:00:40|2963.3|2957.3|2963.5|2957.5|2965|2959|2962.9|2956.9|14
1625835650000|2021-07-09 13:00:50|2963.3|2957.3|2962.6|2956.6|2963.3|2957.3|2962.6|2956.6|4
1625835660000|2021-07-09 13:01:00|2962.5|2956.5|2966.3|2960.3|2966.3|2960.3|2962.5|2956.5|14
1625835670000|2021-07-09 13:01:10|2966.8|2960.8|2965.3|2959.3|2966.8|2960.8|2965.3|2959.3|8
1625835680000|2021-07-09 13:01:20|2965.5|2959.5|2965|2959|2966.5|2960.5|2964.8|2958.8|11
1625835690000|2021-07-09 13:01:30|2965.4|2959.4|2965.5|2959.5|2966|2960|2964.8|2958.8|7
1625835700000|2021-07-09 13:01:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2963.8|2957.8|4
1625835710000|2021-07-09 13:01:50|2964.5|2958.5|2966.5|2960.5|2966.8|2960.8|2964.3|2958.3|10
1625835720000|2021-07-09 13:02:00|2966.8|2960.8|2968.3|2962.3|2968.3|2962.3|2966.8|2960.8|8
1625835730000|2021-07-09 13:02:10|2968.4|2962.4|2969.3|2963.3|2969.3|2963.3|2968.4|2962.4|2
1625835740000|2021-07-09 13:02:20|2969|2963|2969.3|2963.3|2969.5|2963.5|2969|2963|4
1625835750000|2021-07-09 13:02:30|2969|2963|2966.3|2960.3|2969|2963|2966.3|2960.3|15
1625835760000|2021-07-09 13:02:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625835770000|2021-07-09 13:02:50|2965.8|2959.8|2967.3|2961.3|2967.3|2961.3|2965.3|2959.3|8
1625835780000|2021-07-09 13:03:00|2967.5|2961.5|2968.8|2962.8|2968.8|2962.8|2967.5|2961.5|7
1625835790000|2021-07-09 13:03:10|2968.5|2962.5|2969.6|2963.6|2969.8|2963.8|2968.3|2962.3|10
1625835800000|2021-07-09 13:03:20|2969.3|2963.3|2969|2963|2969.5|2963.5|2968.8|2962.8|5
1625835810000|2021-07-09 13:03:30|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2967.9|2961.9|5
1625835830000|2021-07-09 13:03:50|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1625835840000|2021-07-09 13:04:00|2969.5|2963.5|2969.3|2963.3|2970|2964|2969.3|2963.3|10
1625835850000|2021-07-09 13:04:10|2969|2963|2970.8|2964.8|2971|2965|2969|2963|8
1625835860000|2021-07-09 13:04:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1625835870000|2021-07-09 13:04:30|2971.3|2965.3|2970.3|2964.3|2971.8|2965.8|2970.3|2964.3|10
1625835880000|2021-07-09 13:04:40|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|4
1625835890000|2021-07-09 13:04:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1625835900000|2021-07-09 13:05:00|2971.8|2965.8|2972.6|2966.6|2972.8|2966.8|2971.8|2965.8|10
1625835910000|2021-07-09 13:05:10|2972.9|2966.9|2973.3|2967.3|2973.3|2967.3|2972.9|2966.9|2
1625835920000|2021-07-09 13:05:20|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2973.5|2967.5|3
1625835930000|2021-07-09 13:05:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1625835950000|2021-07-09 13:05:50|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|3
1625835960000|2021-07-09 13:06:00|2973.3|2967.3|2973.5|2967.5|2974.3|2968.3|2973.3|2967.3|6
1625835970000|2021-07-09 13:06:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1625835980000|2021-07-09 13:06:20|2973|2967|2971.3|2965.3|2973|2967|2971.3|2965.3|6
1625835990000|2021-07-09 13:06:30|2971.5|2965.5|2970.3|2964.3|2971.8|2965.8|2970|2964|8
1625836000000|2021-07-09 13:06:40|2970.5|2964.5|2970.5|2964.5|2971|2965|2970.5|2964.5|5
1625836010000|2021-07-09 13:06:50|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1625836020000|2021-07-09 13:07:00|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|3
1625836030000|2021-07-09 13:07:10|2968.3|2962.3|2968.1|2962.1|2968.3|2962.3|2968.1|2962.1|2
1625836040000|2021-07-09 13:07:20|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1625836050000|2021-07-09 13:07:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1625836060000|2021-07-09 13:07:40|2969.5|2963.5|2967|2961|2969.5|2963.5|2966.8|2960.8|9
1625836070000|2021-07-09 13:07:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625836080000|2021-07-09 13:08:00|2967|2961|2966.8|2960.8|2967.1|2961.1|2966.5|2960.5|7
1625836090000|2021-07-09 13:08:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1625836100000|2021-07-09 13:08:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1625836120000|2021-07-09 13:08:40|2965.8|2959.8|2967.3|2961.3|2967.3|2961.3|2965.8|2959.8|3
1625836130000|2021-07-09 13:08:50|2967|2961|2966.3|2960.3|2967|2961|2966.3|2960.3|4
1625836150000|2021-07-09 13:09:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1625836160000|2021-07-09 13:09:20|2965.6|2959.6|2963.3|2957.3|2965.6|2959.6|2963.3|2957.3|8
1625836170000|2021-07-09 13:09:30|2963.6|2957.6|2964.3|2958.3|2964.3|2958.3|2963.6|2957.6|4
1625836180000|2021-07-09 13:09:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1625836190000|2021-07-09 13:09:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1625836200000|2021-07-09 13:10:00|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963|2957|8
1625836210000|2021-07-09 13:10:10|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1625836220000|2021-07-09 13:10:20|2965.4|2959.4|2965.8|2959.8|2965.8|2959.8|2965.4|2959.4|2
1625836230000|2021-07-09 13:10:30|2966|2960|2964.5|2958.5|2967|2961|2964.5|2958.5|5
1625836240000|2021-07-09 13:10:40|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1625836270000|2021-07-09 13:11:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625836280000|2021-07-09 13:11:20|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1625836290000|2021-07-09 13:11:30|2963.5|2957.5|2963.5|2957.5|2964|2958|2963.3|2957.3|5
1625836310000|2021-07-09 13:11:50|2964.4|2958.4|2965|2959|2965.3|2959.3|2964.4|2958.4|3
1625836320000|2021-07-09 13:12:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1625836330000|2021-07-09 13:12:10|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1625836340000|2021-07-09 13:12:20|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.3|2957.3|6
1625836350000|2021-07-09 13:12:30|2963.8|2957.8|2963|2957|2963.8|2957.8|2962.5|2956.5|4
1625836360000|2021-07-09 13:12:40|2963.5|2957.5|2964.4|2958.4|2964.4|2958.4|2963.5|2957.5|4
1625836370000|2021-07-09 13:12:50|2964.3|2958.3|2962.5|2956.5|2964.3|2958.3|2962.5|2956.5|5
1625836380000|2021-07-09 13:13:00|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961|2955|5
1625836390000|2021-07-09 13:13:10|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|4
1625836400000|2021-07-09 13:13:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1625836410000|2021-07-09 13:13:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1625836420000|2021-07-09 13:13:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625836440000|2021-07-09 13:14:00|2962|2956|2963.3|2957.3|2963.3|2957.3|2962|2956|4
1625836450000|2021-07-09 13:14:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625836460000|2021-07-09 13:14:20|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|6
1625836470000|2021-07-09 13:14:30|2961.5|2955.5|2962|2956|2962.1|2956.1|2961.5|2955.5|4
1625836480000|2021-07-09 13:14:40|2961.8|2955.8|2961|2955|2961.8|2955.8|2960.8|2954.8|4
1625836490000|2021-07-09 13:14:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1625836500000|2021-07-09 13:15:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1625836510000|2021-07-09 13:15:10|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1625836520000|2021-07-09 13:15:20|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1625836530000|2021-07-09 13:15:30|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|6
1625836540000|2021-07-09 13:15:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1625836550000|2021-07-09 13:15:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1625836560000|2021-07-09 13:16:00|2960.8|2954.8|2962|2956|2962|2956|2960.8|2954.8|5
1625836570000|2021-07-09 13:16:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1625836590000|2021-07-09 13:16:30|2961.9|2955.9|2961|2955|2961.9|2955.9|2961|2955|3
1625836600000|2021-07-09 13:16:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1625836610000|2021-07-09 13:16:50|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|5
1625836620000|2021-07-09 13:17:00|2960.3|2954.3|2962|2956|2962|2956|2960.3|2954.3|5
1625836640000|2021-07-09 13:17:20|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1625836650000|2021-07-09 13:17:30|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|4
1625836660000|2021-07-09 13:17:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1625836670000|2021-07-09 13:17:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1625836680000|2021-07-09 13:18:00|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1625836690000|2021-07-09 13:18:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1625836700000|2021-07-09 13:18:20|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1625836710000|2021-07-09 13:18:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1625836730000|2021-07-09 13:18:50|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|7
1625836740000|2021-07-09 13:19:00|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.5|2957.5|6
1625836770000|2021-07-09 13:19:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1625836800000|2021-07-09 13:20:00|2963.8|2957.8|2965|2959|2965.3|2959.3|2963.8|2957.8|8
1625836820000|2021-07-09 13:20:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|4
1625836830000|2021-07-09 13:20:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1625836860000|2021-07-09 13:21:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1625836870000|2021-07-09 13:21:10|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.5|2957.5|6
1625836880000|2021-07-09 13:21:20|2963.8|2957.8|2963.3|2957.3|2964|2958|2963|2957|8
1625836890000|2021-07-09 13:21:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625836920000|2021-07-09 13:22:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1625836930000|2021-07-09 13:22:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1625836940000|2021-07-09 13:22:20|2963.8|2957.8|2963.8|2957.8|2964.4|2958.4|2963.8|2957.8|6
1625836950000|2021-07-09 13:22:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1625836970000|2021-07-09 13:22:50|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1625836990000|2021-07-09 13:23:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|4
1625837000000|2021-07-09 13:23:20|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1625837030000|2021-07-09 13:23:50|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1625837040000|2021-07-09 13:24:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1625837050000|2021-07-09 13:24:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1625837070000|2021-07-09 13:24:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1625837080000|2021-07-09 13:24:40|2963.3|2957.3|2961.9|2955.9|2963.3|2957.3|2961.9|2955.9|4
1625837090000|2021-07-09 13:24:50|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1625837100000|2021-07-09 13:25:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1625837110000|2021-07-09 13:25:10|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|2
1625837120000|2021-07-09 13:25:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1625837130000|2021-07-09 13:25:30|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1625837140000|2021-07-09 13:25:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1625837170000|2021-07-09 13:26:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1625837190000|2021-07-09 13:26:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625837200000|2021-07-09 13:26:40|2964.5|2958.5|2964.5|2958.5|2965|2959|2964.5|2958.5|7
1625837240000|2021-07-09 13:27:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1625837250000|2021-07-09 13:27:30|2964.5|2958.5|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|2
1625837270000|2021-07-09 13:27:50|2963|2957|2963.4|2957.4|2963.4|2957.4|2963|2957|2
1625837290000|2021-07-09 13:28:10|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|3
1625837300000|2021-07-09 13:28:20|2964.8|2958.8|2964|2958|2964.8|2958.8|2963.8|2957.8|5
1625837310000|2021-07-09 13:28:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|3
1625837320000|2021-07-09 13:28:40|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1625837330000|2021-07-09 13:28:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1625837340000|2021-07-09 13:29:00|2964|2958|2964|2958|2964.3|2958.3|2964|2958|5
1625837350000|2021-07-09 13:29:10|2964.3|2958.3|2963.4|2957.4|2964.3|2958.3|2963.4|2957.4|4
1625837360000|2021-07-09 13:29:20|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1625837370000|2021-07-09 13:29:30|2965.3|2959.3|2965.3|2959.3|2965.8|2959.8|2965|2959|6
1625837380000|2021-07-09 13:29:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1625837390000|2021-07-09 13:29:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1625837400000|2021-07-09 13:30:00|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|3
1625837430000|2021-07-09 13:30:30|2965.8|2959.8|2964.5|2958.5|2965.8|2959.8|2964.3|2958.3|6
1625837440000|2021-07-09 13:30:40|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625837450000|2021-07-09 13:30:50|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964|2958|4
1625837460000|2021-07-09 13:31:00|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964|2958|3
1625837470000|2021-07-09 13:31:10|2964.1|2958.1|2963|2957|2964.1|2958.1|2963|2957|5
1625837480000|2021-07-09 13:31:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1625837490000|2021-07-09 13:31:30|2963|2957|2965.5|2959.5|2965.5|2959.5|2963|2957|9
1625837500000|2021-07-09 13:31:40|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1625837510000|2021-07-09 13:31:50|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|5
1625837520000|2021-07-09 13:32:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1625837530000|2021-07-09 13:32:10|2967|2961|2967|2961|2967.3|2961.3|2966.8|2960.8|5
1625837540000|2021-07-09 13:32:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1625837550000|2021-07-09 13:32:30|2967.5|2961.5|2967.5|2961.5|2968|2962|2967.5|2961.5|5
1625837560000|2021-07-09 13:32:40|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|5
1625837570000|2021-07-09 13:32:50|2968|2962|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|6
1625837580000|2021-07-09 13:33:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1625837590000|2021-07-09 13:33:10|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1625837600000|2021-07-09 13:33:20|2968|2962|2968|2962|2968|2962|2967.8|2961.8|3
1625837610000|2021-07-09 13:33:30|2968.3|2962.3|2969|2963|2969|2963|2968.3|2962.3|4
1625837620000|2021-07-09 13:33:40|2968.9|2962.9|2968.5|2962.5|2968.9|2962.9|2968.5|2962.5|2
1625837630000|2021-07-09 13:33:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1625837670000|2021-07-09 13:34:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1625837690000|2021-07-09 13:34:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1625837700000|2021-07-09 13:35:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625837710000|2021-07-09 13:35:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1625837720000|2021-07-09 13:35:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1625837730000|2021-07-09 13:35:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1625837740000|2021-07-09 13:35:40|2968.1|2962.1|2968|2962|2968.3|2962.3|2968|2962|4
1625837750000|2021-07-09 13:35:50|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1625837760000|2021-07-09 13:36:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1625837770000|2021-07-09 13:36:10|2968.5|2962.5|2969.8|2963.8|2969.8|2963.8|2968.5|2962.5|5
1625837780000|2021-07-09 13:36:20|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1625837790000|2021-07-09 13:36:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1625837800000|2021-07-09 13:36:40|2970.3|2964.3|2970.4|2964.4|2970.8|2964.8|2970.3|2964.3|4
1625837810000|2021-07-09 13:36:50|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|6
1625837820000|2021-07-09 13:37:00|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2971.1|2965.1|2
1625837830000|2021-07-09 13:37:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625837840000|2021-07-09 13:37:20|2970|2964|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1625837850000|2021-07-09 13:37:30|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1625837860000|2021-07-09 13:37:40|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1625837870000|2021-07-09 13:37:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1625837890000|2021-07-09 13:38:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1625837900000|2021-07-09 13:38:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1625837910000|2021-07-09 13:38:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1625837920000|2021-07-09 13:38:40|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.5|2963.5|4
1625837930000|2021-07-09 13:38:50|2970|2964|2970|2964|2970|2964|2970|2964|1
1625837940000|2021-07-09 13:39:00|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|4
1625837950000|2021-07-09 13:39:10|2971.3|2965.3|2972|2966|2972.3|2966.3|2971.3|2965.3|5
1625837960000|2021-07-09 13:39:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1625837970000|2021-07-09 13:39:30|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1625837980000|2021-07-09 13:39:40|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1625837990000|2021-07-09 13:39:50|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|5
1625838000000|2021-07-09 13:40:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1625838010000|2021-07-09 13:40:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1625838020000|2021-07-09 13:40:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1625838030000|2021-07-09 13:40:30|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|4
1625838040000|2021-07-09 13:40:40|2973.1|2967.1|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1625838050000|2021-07-09 13:40:50|2972|2966|2970.8|2964.8|2972|2966|2970.8|2964.8|4
1625838060000|2021-07-09 13:41:00|2971|2965|2973|2967|2973|2967|2970.8|2964.8|7
1625838090000|2021-07-09 13:41:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1625838100000|2021-07-09 13:41:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1625838110000|2021-07-09 13:41:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1625838120000|2021-07-09 13:42:00|2974.3|2968.3|2975|2969|2975.6|2969.6|2974.3|2968.3|3
1625838130000|2021-07-09 13:42:10|2974.8|2968.8|2976|2970|2976|2970|2974.8|2968.8|3
1625838140000|2021-07-09 13:42:20|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1625838150000|2021-07-09 13:42:30|2976.1|2970.1|2976|2970|2976.1|2970.1|2976|2970|2
1625838170000|2021-07-09 13:42:50|2976.3|2970.3|2977.1|2971.1|2977.1|2971.1|2976.3|2970.3|5
1625838180000|2021-07-09 13:43:00|2977.4|2971.4|2979.1|2973.1|2979.1|2973.1|2977.4|2971.4|9
1625838190000|2021-07-09 13:43:10|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|4
1625838200000|2021-07-09 13:43:20|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.6|2973.6|9
1625838210000|2021-07-09 13:43:30|2979.8|2973.8|2978|2972|2979.8|2973.8|2978|2972|4
1625838220000|2021-07-09 13:43:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.5|2971.5|4
1625838230000|2021-07-09 13:43:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1625838270000|2021-07-09 13:44:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1625838280000|2021-07-09 13:44:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1625838300000|2021-07-09 13:45:00|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1625838310000|2021-07-09 13:45:10|2978|2972|2979.8|2973.8|2979.8|2973.8|2978|2972|4
1625838320000|2021-07-09 13:45:20|2980|2974|2980.5|2974.5|2980.8|2974.8|2980|2974|4
1625838330000|2021-07-09 13:45:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980|2974|3
1625838340000|2021-07-09 13:45:40|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1625838350000|2021-07-09 13:45:50|2981.4|2975.4|2981.6|2975.6|2981.6|2975.6|2981.4|2975.4|2
1625838360000|2021-07-09 13:46:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625838370000|2021-07-09 13:46:10|2980.6|2974.6|2981|2975|2981.4|2975.4|2980.4|2974.4|5
1625838380000|2021-07-09 13:46:20|2981.4|2975.4|2981.8|2975.8|2981.9|2975.9|2981.4|2975.4|3
1625838390000|2021-07-09 13:46:30|2981.9|2975.9|2981|2975|2981.9|2975.9|2981|2975|5
1625838400000|2021-07-09 13:46:40|2981.3|2975.3|2981.9|2975.9|2981.9|2975.9|2981.3|2975.3|4
1625838410000|2021-07-09 13:46:50|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.4|2974.4|3
1625838420000|2021-07-09 13:47:00|2980.6|2974.6|2981.6|2975.6|2981.6|2975.6|2980.6|2974.6|3
1625838450000|2021-07-09 13:47:30|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1625838460000|2021-07-09 13:47:40|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1625838470000|2021-07-09 13:47:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1625838480000|2021-07-09 13:48:00|2981.5|2975.5|2981.4|2975.4|2981.5|2975.5|2981.4|2975.4|2
1625838490000|2021-07-09 13:48:10|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|4
1625838500000|2021-07-09 13:48:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.4|2973.4|4
1625838510000|2021-07-09 13:48:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1625838520000|2021-07-09 13:48:40|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1625838530000|2021-07-09 13:48:50|2978.8|2972.8|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|3
1625838540000|2021-07-09 13:49:00|2979|2973|2980.5|2974.5|2980.5|2974.5|2979|2973|5
1625838560000|2021-07-09 13:49:20|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|6
1625838570000|2021-07-09 13:49:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981|2975|6
1625838580000|2021-07-09 13:49:40|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1625838590000|2021-07-09 13:49:50|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|3
1625838600000|2021-07-09 13:50:00|2981.8|2975.8|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|4
1625838610000|2021-07-09 13:50:10|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|4
1625838620000|2021-07-09 13:50:20|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982|2976|4
1625838630000|2021-07-09 13:50:30|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1625838660000|2021-07-09 13:51:00|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|5
1625838670000|2021-07-09 13:51:10|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1625838680000|2021-07-09 13:51:20|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.6|2975.6|5
1625838690000|2021-07-09 13:51:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625838700000|2021-07-09 13:51:40|2982.6|2976.6|2982.5|2976.5|2983|2977|2982.5|2976.5|4
1625838710000|2021-07-09 13:51:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1625838720000|2021-07-09 13:52:00|2983|2977|2982|2976|2983.3|2977.3|2982|2976|7
1625838730000|2021-07-09 13:52:10|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1625838740000|2021-07-09 13:52:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1625838750000|2021-07-09 13:52:30|2983.5|2977.5|2984.3|2978.3|2984.8|2978.8|2983.5|2977.5|6
1625838760000|2021-07-09 13:52:40|2984.5|2978.5|2984.8|2978.8|2985|2979|2984.5|2978.5|4
1625838770000|2021-07-09 13:52:50|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1625838780000|2021-07-09 13:53:00|2984|2978|2984.8|2978.8|2984.8|2978.8|2984|2978|3
1625838790000|2021-07-09 13:53:10|2985|2979|2985.6|2979.6|2985.6|2979.6|2985|2979|3
1625838800000|2021-07-09 13:53:20|2987.6|2981.6|2986|2980|2987.6|2981.6|2985.5|2979.5|8
1625838810000|2021-07-09 13:53:30|2986.8|2980.8|2986.5|2980.5|2987|2981|2985.4|2979.4|7
1625838820000|2021-07-09 13:53:40|2986.6|2980.6|2984.5|2978.5|2986.6|2980.6|2984.5|2978.5|2
1625838830000|2021-07-09 13:53:50|2985|2979|2985.4|2979.4|2985.4|2979.4|2985|2979|3
1625838840000|2021-07-09 13:54:00|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|3
1625838850000|2021-07-09 13:54:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|3
1625838860000|2021-07-09 13:54:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1625838870000|2021-07-09 13:54:30|2986.3|2980.3|2986|2980|2986.5|2980.5|2985.8|2979.8|6
1625838880000|2021-07-09 13:54:40|2985.8|2979.8|2984.8|2978.8|2985.8|2979.8|2984.8|2978.8|5
1625838890000|2021-07-09 13:54:50|2985|2979|2985|2979|2985.4|2979.4|2985|2979|4
1625838900000|2021-07-09 13:55:00|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1625838910000|2021-07-09 13:55:10|2986.3|2980.3|2987|2981|2987|2981|2986.3|2980.3|4
1625838920000|2021-07-09 13:55:20|2987.1|2981.1|2987|2981|2987.1|2981.1|2987|2981|2
1625838930000|2021-07-09 13:55:30|2986.8|2980.8|2986.6|2980.6|2986.8|2980.8|2986.5|2980.5|3
1625838940000|2021-07-09 13:55:40|2986.8|2980.8|2987.5|2981.5|2987.5|2981.5|2986.8|2980.8|4
1625838960000|2021-07-09 13:56:00|2987.3|2981.3|2986.8|2980.8|2987.4|2981.4|2986.8|2980.8|6
1625838970000|2021-07-09 13:56:10|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1625838980000|2021-07-09 13:56:20|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1625838990000|2021-07-09 13:56:30|2987.3|2981.3|2986|2980|2987.3|2981.3|2985.8|2979.8|6
1625839010000|2021-07-09 13:56:50|2985.8|2979.8|2986|2980|2986|2980|2985.5|2979.5|6
1625839020000|2021-07-09 13:57:00|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|3
1625839030000|2021-07-09 13:57:10|2986.5|2980.5|2987.3|2981.3|2987.3|2981.3|2986.5|2980.5|4
1625839040000|2021-07-09 13:57:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|6
1625839050000|2021-07-09 13:57:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1625839060000|2021-07-09 13:57:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|4
1625839070000|2021-07-09 13:57:50|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|2
1625839080000|2021-07-09 13:58:00|2986.3|2980.3|2986.5|2980.5|2986.8|2980.8|2986.3|2980.3|5
1625839090000|2021-07-09 13:58:10|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1625839100000|2021-07-09 13:58:20|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|3
1625839110000|2021-07-09 13:58:30|2986.3|2980.3|2986|2980|2987|2981|2986|2980|7
1625839120000|2021-07-09 13:58:40|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985|2979|6
1625839130000|2021-07-09 13:58:50|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1625839140000|2021-07-09 13:59:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1625839160000|2021-07-09 13:59:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1625839170000|2021-07-09 13:59:30|2985.3|2979.3|2984.3|2978.3|2985.5|2979.5|2984.3|2978.3|5
1625839180000|2021-07-09 13:59:40|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1625839190000|2021-07-09 13:59:50|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|5
1625839200000|2021-07-09 14:00:00|2986.5|2980.5|2988|2982|2988.5|2982.5|2986.5|2980.5|17
1625839210000|2021-07-09 14:00:10|2987.8|2981.8|2988|2982|2988.3|2982.3|2987.8|2981.8|4
1625839220000|2021-07-09 14:00:20|2988.3|2982.3|2988|2982|2988.5|2982.5|2988|2982|11
1625839230000|2021-07-09 14:00:30|2988.3|2982.3|2992.8|2986.8|2992.8|2986.8|2988|2982|4
1625839240000|2021-07-09 14:00:40|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|6
1625839250000|2021-07-09 14:00:50|2992.5|2986.5|2991.3|2985.3|2992.5|2986.5|2991.3|2985.3|7
1625839260000|2021-07-09 14:01:00|2991.5|2985.5|2992.3|2986.3|2992.5|2986.5|2991.5|2985.5|5
1625839270000|2021-07-09 14:01:10|2992|2986|2991|2985|2992.3|2986.3|2990.5|2984.5|8
1625839280000|2021-07-09 14:01:20|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|4
1625839290000|2021-07-09 14:01:30|2990.8|2984.8|2989.8|2983.8|2991.3|2985.3|2989.8|2983.8|6
1625839300000|2021-07-09 14:01:40|2989.5|2983.5|2991|2985|2991|2985|2989.5|2983.5|6
1625839310000|2021-07-09 14:01:50|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|2
1625839320000|2021-07-09 14:02:00|2992.3|2986.3|2990.6|2984.6|2992.5|2986.5|2990.6|2984.6|5
1625839330000|2021-07-09 14:02:10|2991.1|2985.1|2992.3|2986.3|2992.3|2986.3|2990.6|2984.6|8
1625839340000|2021-07-09 14:02:20|2992.5|2986.5|2993|2987|2993.3|2987.3|2992.5|2986.5|6
1625839350000|2021-07-09 14:02:30|2993.3|2987.3|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|6
1625839360000|2021-07-09 14:02:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1625839370000|2021-07-09 14:02:50|2995.3|2989.3|2995|2989|2995.9|2989.9|2995|2989|5
1625839380000|2021-07-09 14:03:00|2995.1|2989.1|2995.5|2989.5|2995.5|2989.5|2995.1|2989.1|4
1625839390000|2021-07-09 14:03:10|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1625839400000|2021-07-09 14:03:20|2995.5|2989.5|2995.3|2989.3|2995.9|2989.9|2995.3|2989.3|8
1625839410000|2021-07-09 14:03:30|2995.4|2989.4|2994.8|2988.8|2995.6|2989.6|2994.8|2988.8|13
1625839420000|2021-07-09 14:03:40|2994.9|2988.9|2994.6|2988.6|2995.4|2989.4|2994.6|2988.6|7
1625839430000|2021-07-09 14:03:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2993.6|2987.6|7
1625839440000|2021-07-09 14:04:00|2994.6|2988.6|2995|2989|2995|2989|2994.6|2988.6|3
1625839480000|2021-07-09 14:04:40|2994.8|2988.8|2992.8|2986.8|2994.8|2988.8|2992.8|2986.8|7
1625839490000|2021-07-09 14:04:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1625839500000|2021-07-09 14:05:00|2992.6|2986.6|2994.5|2988.5|2994.5|2988.5|2992.6|2986.6|5
1625839510000|2021-07-09 14:05:10|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1625839520000|2021-07-09 14:05:20|2994|2988|2993.4|2987.4|2994|2988|2993.4|2987.4|3
1625839530000|2021-07-09 14:05:30|2993.5|2987.5|2993.5|2987.5|2994|2988|2993.5|2987.5|6
1625839540000|2021-07-09 14:05:40|2993.3|2987.3|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|6
1625839550000|2021-07-09 14:05:50|2991.9|2985.9|2992.5|2986.5|2992.5|2986.5|2991.9|2985.9|3
1625839560000|2021-07-09 14:06:00|2991.9|2985.9|2991.1|2985.1|2991.9|2985.9|2991.1|2985.1|6
1625839570000|2021-07-09 14:06:10|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1625839580000|2021-07-09 14:06:20|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|3
1625839590000|2021-07-09 14:06:30|2990.8|2984.8|2990.6|2984.6|2990.8|2984.8|2990.5|2984.5|3
1625839600000|2021-07-09 14:06:40|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1625839620000|2021-07-09 14:07:00|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1625839630000|2021-07-09 14:07:10|2991.1|2985.1|2990.8|2984.8|2991.1|2985.1|2990.8|2984.8|2
1625839640000|2021-07-09 14:07:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1625839650000|2021-07-09 14:07:30|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1625839660000|2021-07-09 14:07:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1625839670000|2021-07-09 14:07:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1625839680000|2021-07-09 14:08:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991|2985|3
1625839700000|2021-07-09 14:08:20|2991.1|2985.1|2991.3|2985.3|2991.3|2985.3|2991.1|2985.1|2
1625839710000|2021-07-09 14:08:30|2991.5|2985.5|2992.4|2986.4|2992.5|2986.5|2991.5|2985.5|8
1625839720000|2021-07-09 14:08:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1625839730000|2021-07-09 14:08:50|2993|2987|2993.4|2987.4|2993.5|2987.5|2993|2987|3
1625839740000|2021-07-09 14:09:00|2993.1|2987.1|2993.5|2987.5|2993.8|2987.8|2992.8|2986.8|6
1625839750000|2021-07-09 14:09:10|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1625839760000|2021-07-09 14:09:20|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1625839770000|2021-07-09 14:09:30|2993|2987|2994.3|2988.3|2994.3|2988.3|2993|2987|7
1625839780000|2021-07-09 14:09:40|2994.5|2988.5|2994|2988|2995|2989|2994|2988|5
1625839790000|2021-07-09 14:09:50|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1625839810000|2021-07-09 14:10:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1625839840000|2021-07-09 14:10:40|2994.3|2988.3|2993.9|2987.9|2994.5|2988.5|2993.9|2987.9|6
1625839860000|2021-07-09 14:11:00|2994|2988|2994.5|2988.5|2994.5|2988.5|2994|2988|2
1625839870000|2021-07-09 14:11:10|2994.3|2988.3|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|5
1625839880000|2021-07-09 14:11:20|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1625839890000|2021-07-09 14:11:30|2994|2988|2994|2988|2994|2988|2994|2988|1
1625839900000|2021-07-09 14:11:40|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.8|2987.8|3
1625839910000|2021-07-09 14:11:50|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1625839920000|2021-07-09 14:12:00|2994.6|2988.6|2994.5|2988.5|2994.6|2988.6|2994.5|2988.5|2
1625839930000|2021-07-09 14:12:10|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|2
1625839940000|2021-07-09 14:12:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|4
1625839950000|2021-07-09 14:12:30|2994.3|2988.3|2993.5|2987.5|2994.3|2988.3|2993|2987|8
1625839960000|2021-07-09 14:12:40|2993.8|2987.8|2993|2987|2993.9|2987.9|2993|2987|5
1625839970000|2021-07-09 14:12:50|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2993.3|2987.3|4
1625839980000|2021-07-09 14:13:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1625839990000|2021-07-09 14:13:10|2995.3|2989.3|2996|2990|2996.8|2990.8|2995.3|2989.3|5
1625840000000|2021-07-09 14:13:20|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1625840030000|2021-07-09 14:13:50|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1625840040000|2021-07-09 14:14:00|2995.8|2989.8|2995.8|2989.8|2996|2990|2995.8|2989.8|3
1625840050000|2021-07-09 14:14:10|2996|2990|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|3
1625840060000|2021-07-09 14:14:20|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1625840070000|2021-07-09 14:14:30|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1625840080000|2021-07-09 14:14:40|2995.3|2989.3|2995.8|2989.8|2995.8|2989.8|2995.3|2989.3|3
1625840090000|2021-07-09 14:14:50|2995.5|2989.5|2995.5|2989.5|2995.8|2989.8|2995.3|2989.3|5
1625840100000|2021-07-09 14:15:00|2995.3|2989.3|2997.5|2991.5|2997.5|2991.5|2995.3|2989.3|10
1625840110000|2021-07-09 14:15:10|2997.8|2991.8|2999.5|2993.5|3000|2994|2997.8|2991.8|5
1625840120000|2021-07-09 14:15:20|2999.6|2993.6|2998.5|2992.5|2999.8|2993.8|2998.5|2992.5|6
1625840140000|2021-07-09 14:15:40|2998.8|2992.8|2999.1|2993.1|2999.1|2993.1|2998.8|2992.8|2
1625840150000|2021-07-09 14:15:50|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|1
1625840170000|2021-07-09 14:16:10|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1625840180000|2021-07-09 14:16:20|2998.5|2992.5|2997.4|2991.4|2998.5|2992.5|2997.4|2991.4|6
1625840190000|2021-07-09 14:16:30|2997.5|2991.5|2997|2991|2997.5|2991.5|2997|2991|3
1625840200000|2021-07-09 14:16:40|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1625840210000|2021-07-09 14:16:50|2997.8|2991.8|2997.8|2991.8|2998|2992|2997.8|2991.8|3
1625840230000|2021-07-09 14:17:10|2998|2992|2999.3|2993.3|2999.3|2993.3|2997.8|2991.8|4
1625840240000|2021-07-09 14:17:20|2998|2992|2998.3|2992.3|2998.5|2992.5|2998|2992|4
1625840250000|2021-07-09 14:17:30|2998|2992|2997.3|2991.3|2998.5|2992.5|2997.3|2991.3|10
1625840260000|2021-07-09 14:17:40|2997|2991|2997|2991|2997|2991|2997|2991|1
1625840270000|2021-07-09 14:17:50|2996.8|2990.8|2997.8|2991.8|2998.1|2992.1|2996.8|2990.8|4
1625840280000|2021-07-09 14:18:00|2998|2992|2999|2993|2999|2993|2998|2992|6
1625840290000|2021-07-09 14:18:10|2998.8|2992.8|2998.5|2992.5|2998.8|2992.8|2998.5|2992.5|2
1625840300000|2021-07-09 14:18:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998|2992|4
1625840310000|2021-07-09 14:18:30|2999|2993|2998.8|2992.8|2999|2993|2998.5|2992.5|4
1625840330000|2021-07-09 14:18:50|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1625840340000|2021-07-09 14:19:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1625840350000|2021-07-09 14:19:10|2999|2993|2999|2993|2999.8|2993.8|2999|2993|5
1625840360000|2021-07-09 14:19:20|2998.6|2992.6|2998.9|2992.9|2999|2993|2998.6|2992.6|3
1625840370000|2021-07-09 14:19:30|2998.8|2992.8|2998.3|2992.3|2998.8|2992.8|2998.3|2992.3|3
1625840380000|2021-07-09 14:19:40|2998.5|2992.5|2998|2992|2998.5|2992.5|2998|2992|3
1625840390000|2021-07-09 14:19:50|2998.3|2992.3|2999.3|2993.3|2999.3|2993.3|2998.3|2992.3|4
1625840400000|2021-07-09 14:20:00|2999.6|2993.6|2999.5|2993.5|2999.6|2993.6|2999|2993|4
1625840430000|2021-07-09 14:20:30|2999.6|2993.6|3000|2994|3000|2994|2999.6|2993.6|2
1625840450000|2021-07-09 14:20:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1625840460000|2021-07-09 14:21:00|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|3000.5|2994.5|2
1625840470000|2021-07-09 14:21:10|3001|2995|3000|2994|3001|2995|3000|2994|4
1625840480000|2021-07-09 14:21:20|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1625840490000|2021-07-09 14:21:30|2999.3|2993.3|2997.9|2991.9|2999.3|2993.3|2997.9|2991.9|7
1625840500000|2021-07-09 14:21:40|2998.1|2992.1|2998|2992|2998.3|2992.3|2998|2992|3
1625840520000|2021-07-09 14:22:00|2997.8|2991.8|2998.3|2992.3|2998.3|2992.3|2997.8|2991.8|3
1625840540000|2021-07-09 14:22:20|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1625840550000|2021-07-09 14:22:30|2998.5|2992.5|2998.5|2992.5|2998.6|2992.6|2998.5|2992.5|3
1625840560000|2021-07-09 14:22:40|2997.9|2991.9|2997|2991|2997.9|2991.9|2997|2991|5
1625840580000|2021-07-09 14:23:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|5
1625840590000|2021-07-09 14:23:10|2996.5|2990.5|2994.8|2988.8|2996.5|2990.5|2994.8|2988.8|6
1625840600000|2021-07-09 14:23:20|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.5|2988.5|6
1625840610000|2021-07-09 14:23:30|2995.8|2989.8|2996|2990|2996.5|2990.5|2995.8|2989.8|5
1625840620000|2021-07-09 14:23:40|2996.3|2990.3|2997|2991|2997|2991|2996.3|2990.3|3
1625840630000|2021-07-09 14:23:50|2997.3|2991.3|2996.8|2990.8|2997.3|2991.3|2996.8|2990.8|7
1625840640000|2021-07-09 14:24:00|2996.5|2990.5|2997|2991|2997|2991|2996|2990|6
1625840650000|2021-07-09 14:24:10|2996.8|2990.8|2996.5|2990.5|2997.3|2991.3|2996.5|2990.5|6
1625840660000|2021-07-09 14:24:20|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1625840680000|2021-07-09 14:24:40|2997|2991|2997.5|2991.5|2997.5|2991.5|2997|2991|2
1625840690000|2021-07-09 14:24:50|2997.3|2991.3|2996.3|2990.3|2997.3|2991.3|2995.8|2989.8|6
1625840700000|2021-07-09 14:25:00|2996.4|2990.4|2998.3|2992.3|2998.3|2992.3|2996.4|2990.4|6
1625840710000|2021-07-09 14:25:10|2998.4|2992.4|2998.9|2992.9|2998.9|2992.9|2998.4|2992.4|2
1625840720000|2021-07-09 14:25:20|2999.1|2993.1|3000.5|2994.5|3000.5|2994.5|2999.1|2993.1|5
1625840730000|2021-07-09 14:25:30|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|2999.6|2993.6|9
1625840740000|2021-07-09 14:25:40|3000.3|2994.3|2999.8|2993.8|3000.3|2994.3|2999.8|2993.8|9
1625840750000|2021-07-09 14:25:50|3000|2994|2999.9|2993.9|3000.5|2994.5|2999.6|2993.6|8
1625840760000|2021-07-09 14:26:00|3000.1|2994.1|3000.5|2994.5|3000.5|2994.5|3000.1|2994.1|4
1625840770000|2021-07-09 14:26:10|3000.8|2994.8|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|6
1625840780000|2021-07-09 14:26:20|3001|2995|3001|2995|3001.3|2995.3|3000.8|2994.8|9
1625840790000|2021-07-09 14:26:30|3001.3|2995.3|3001.5|2995.5|3001.8|2995.8|3001.3|2995.3|4
1625840800000|2021-07-09 14:26:40|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|4
1625840810000|2021-07-09 14:26:50|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1625840820000|2021-07-09 14:27:00|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1625840830000|2021-07-09 14:27:10|3000.3|2994.3|3000|2994|3000.3|2994.3|2999.9|2993.9|5
1625840840000|2021-07-09 14:27:20|2999.9|2993.9|3000.3|2994.3|3000.3|2994.3|2999.9|2993.9|3
1625840850000|2021-07-09 14:27:30|3000.5|2994.5|3000.3|2994.3|3000.5|2994.5|2999.5|2993.5|7
1625840860000|2021-07-09 14:27:40|3000|2994|2999.9|2993.9|3000|2994|2999.9|2993.9|4
1625840870000|2021-07-09 14:27:50|2999.6|2993.6|2998.5|2992.5|2999.6|2993.6|2998.5|2992.5|2
1625840880000|2021-07-09 14:28:00|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1625840900000|2021-07-09 14:28:20|2999|2993|2999.3|2993.3|2999.3|2993.3|2998.6|2992.6|4
1625840910000|2021-07-09 14:28:30|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|3
1625840920000|2021-07-09 14:28:40|2998.8|2992.8|2998.8|2992.8|2999|2993|2998.8|2992.8|3
1625840930000|2021-07-09 14:28:50|2998.6|2992.6|2998.3|2992.3|2998.6|2992.6|2998.3|2992.3|4
1625840940000|2021-07-09 14:29:00|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1625840950000|2021-07-09 14:29:10|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|2998.5|2992.5|1
1625840960000|2021-07-09 14:29:20|2998.8|2992.8|2999|2993|3000.3|2994.3|2998.8|2992.8|7
1625840970000|2021-07-09 14:29:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1625840990000|2021-07-09 14:29:50|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.3|2992.3|5
1625841000000|2021-07-09 14:30:00|2999|2993|2998.9|2992.9|2999.1|2993.1|2998.9|2992.9|3
1625841010000|2021-07-09 14:30:10|2998.8|2992.8|2999|2993|2999|2993|2998.8|2992.8|2
1625841020000|2021-07-09 14:30:20|2999.3|2993.3|2999.1|2993.1|2999.3|2993.3|2999.1|2993.1|2
1625841030000|2021-07-09 14:30:30|2999.3|2993.3|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|4
1625841040000|2021-07-09 14:30:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|3
1625841050000|2021-07-09 14:30:50|2998.5|2992.5|2997.8|2991.8|2998.5|2992.5|2997.8|2991.8|2
1625841060000|2021-07-09 14:31:00|2998|2992|2997.8|2991.8|2998|2992|2997.8|2991.8|2
1625841070000|2021-07-09 14:31:10|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1625841080000|2021-07-09 14:31:20|2998|2992|2998.5|2992.5|2998.5|2992.5|2998|2992|2
1625841090000|2021-07-09 14:31:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.3|2991.3|4
1625841100000|2021-07-09 14:31:40|2997.8|2991.8|2996|2990|2998|2992|2996|2990|6
1625841110000|2021-07-09 14:31:50|2996.3|2990.3|2996.5|2990.5|2996.5|2990.5|2996|2990|4
1625841120000|2021-07-09 14:32:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1625841140000|2021-07-09 14:32:20|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1625841150000|2021-07-09 14:32:30|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|3
1625841160000|2021-07-09 14:32:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2994.5|2988.5|6
1625841170000|2021-07-09 14:32:50|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1625841180000|2021-07-09 14:33:00|2994.5|2988.5|2994.8|2988.8|2995|2989|2994.5|2988.5|5
1625841200000|2021-07-09 14:33:20|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|3
1625841210000|2021-07-09 14:33:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1625841220000|2021-07-09 14:33:40|2995.3|2989.3|2993.8|2987.8|2995.3|2989.3|2993.8|2987.8|6
1625841230000|2021-07-09 14:33:50|2993.5|2987.5|2994.3|2988.3|2994.3|2988.3|2993.5|2987.5|6
1625841240000|2021-07-09 14:34:00|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1625841250000|2021-07-09 14:34:10|2994|2988|2992.3|2986.3|2994|2988|2992.3|2986.3|7
1625841280000|2021-07-09 14:34:40|2992.1|2986.1|2991.5|2985.5|2992.1|2986.1|2991|2985|5
1625841290000|2021-07-09 14:34:50|2991.1|2985.1|2992.6|2986.6|2992.8|2986.8|2991.1|2985.1|9
1625841300000|2021-07-09 14:35:00|2993|2987|2994|2988|2994|2988|2993|2987|5
1625841310000|2021-07-09 14:35:10|2993.5|2987.5|2993.5|2987.5|2993.9|2987.9|2993.5|2987.5|3
1625841330000|2021-07-09 14:35:30|2993.1|2987.1|2994.3|2988.3|2994.3|2988.3|2993.1|2987.1|4
1625841340000|2021-07-09 14:35:40|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1625841350000|2021-07-09 14:35:50|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1625841360000|2021-07-09 14:36:00|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.5|2988.5|2
1625841370000|2021-07-09 14:36:10|2994.3|2988.3|2992.8|2986.8|2994.3|2988.3|2992.8|2986.8|5
1625841380000|2021-07-09 14:36:20|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1625841390000|2021-07-09 14:36:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1625841400000|2021-07-09 14:36:40|2992.5|2986.5|2992.5|2986.5|2993|2987|2992.5|2986.5|5
1625841410000|2021-07-09 14:36:50|2992.3|2986.3|2993.4|2987.4|2993.6|2987.6|2992.3|2986.3|9
1625841420000|2021-07-09 14:37:00|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1625841430000|2021-07-09 14:37:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|2
1625841440000|2021-07-09 14:37:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1625841450000|2021-07-09 14:37:30|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1625841460000|2021-07-09 14:37:40|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1625841480000|2021-07-09 14:38:00|2994|2988|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|4
1625841490000|2021-07-09 14:38:10|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1625841510000|2021-07-09 14:38:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1625841540000|2021-07-09 14:39:00|2995|2989|2995|2989|2995|2989|2995|2989|1
1625841550000|2021-07-09 14:39:10|2994.8|2988.8|2994|2988|2994.8|2988.8|2994|2988|2
1625841560000|2021-07-09 14:39:20|2994.3|2988.3|2994|2988|2994.3|2988.3|2994|2988|2
1625841570000|2021-07-09 14:39:30|2994.3|2988.3|2992.8|2986.8|2994.9|2988.9|2992.8|2986.8|8
1625841580000|2021-07-09 14:39:40|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|6
1625841590000|2021-07-09 14:39:50|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1625841600000|2021-07-09 14:40:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1625841610000|2021-07-09 14:40:10|2992.5|2986.5|2991.5|2985.5|2992.5|2986.5|2991.5|2985.5|3
1625841620000|2021-07-09 14:40:20|2991.6|2985.6|2992|2986|2992|2986|2991.6|2985.6|3
1625841630000|2021-07-09 14:40:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1625841640000|2021-07-09 14:40:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.5|2984.5|7
1625841670000|2021-07-09 14:41:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1625841680000|2021-07-09 14:41:20|2989.3|2983.3|2990|2984|2990.3|2984.3|2989.3|2983.3|5
1625841690000|2021-07-09 14:41:30|2989.8|2983.8|2990|2984|2991|2985|2989.8|2983.8|11
1625841700000|2021-07-09 14:41:40|2989.8|2983.8|2990|2984|2990|2984|2989.5|2983.5|4
1625841710000|2021-07-09 14:41:50|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1625841720000|2021-07-09 14:42:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1625841740000|2021-07-09 14:42:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1625841750000|2021-07-09 14:42:30|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1625841760000|2021-07-09 14:42:40|2990|2984|2990|2984|2990|2984|2989.6|2983.6|3
1625841770000|2021-07-09 14:42:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1625841780000|2021-07-09 14:43:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1625841790000|2021-07-09 14:43:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1625841800000|2021-07-09 14:43:20|2989|2983|2990|2984|2990|2984|2989|2983|5
1625841810000|2021-07-09 14:43:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1625841820000|2021-07-09 14:43:40|2990.8|2984.8|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|4
1625841840000|2021-07-09 14:44:00|2991|2985|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|5
1625841850000|2021-07-09 14:44:10|2990.8|2984.8|2991.3|2985.3|2991.3|2985.3|2990.8|2984.8|2
1625841860000|2021-07-09 14:44:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1625841870000|2021-07-09 14:44:30|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1625841880000|2021-07-09 14:44:40|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|3
1625841900000|2021-07-09 14:45:00|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1625841910000|2021-07-09 14:45:10|2992|2986|2992|2986|2992|2986|2992|2986|1
1625841920000|2021-07-09 14:45:20|2991.9|2985.9|2990.5|2984.5|2991.9|2985.9|2990.5|2984.5|5
1625841930000|2021-07-09 14:45:30|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.8|2984.8|3
1625841940000|2021-07-09 14:45:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1625841950000|2021-07-09 14:45:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1625841960000|2021-07-09 14:46:00|2989.8|2983.8|2989.6|2983.6|2989.8|2983.8|2989.5|2983.5|3
1625841970000|2021-07-09 14:46:10|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1625841980000|2021-07-09 14:46:20|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1625841990000|2021-07-09 14:46:30|2989|2983|2989|2983|2989|2983|2989|2983|1
1625842000000|2021-07-09 14:46:40|2989.3|2983.3|2989.6|2983.6|2989.6|2983.6|2988.8|2982.8|4
1625842010000|2021-07-09 14:46:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1625842020000|2021-07-09 14:47:00|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1625842030000|2021-07-09 14:47:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1625842040000|2021-07-09 14:47:20|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1625842060000|2021-07-09 14:47:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1625842070000|2021-07-09 14:47:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1625842080000|2021-07-09 14:48:00|2989.9|2983.9|2989.3|2983.3|2989.9|2983.9|2989.3|2983.3|6
1625842090000|2021-07-09 14:48:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1625842100000|2021-07-09 14:48:20|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|4
1625842110000|2021-07-09 14:48:30|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|4
1625842120000|2021-07-09 14:48:40|2989|2983|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|4
1625842140000|2021-07-09 14:49:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.3|2983.3|10
1625842170000|2021-07-09 14:49:30|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1625842180000|2021-07-09 14:49:40|2991|2985|2990.3|2984.3|2991|2985|2990.3|2984.3|3
1625842190000|2021-07-09 14:49:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1625842200000|2021-07-09 14:50:00|2990.5|2984.5|2992|2986|2992|2986|2990.5|2984.5|5
1625842210000|2021-07-09 14:50:10|2992.3|2986.3|2992.3|2986.3|2993|2987|2992.3|2986.3|4
1625842220000|2021-07-09 14:50:20|2992|2986|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|8
1625842230000|2021-07-09 14:50:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1625842240000|2021-07-09 14:50:40|2992.5|2986.5|2993.5|2987.5|2993.8|2987.8|2992.5|2986.5|6
1625842250000|2021-07-09 14:50:50|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|2
1625842260000|2021-07-09 14:51:00|2993.3|2987.3|2991.8|2985.8|2993.4|2987.4|2991.8|2985.8|7
1625842270000|2021-07-09 14:51:10|2991.5|2985.5|2992|2986|2992.3|2986.3|2991.5|2985.5|4
1625842280000|2021-07-09 14:51:20|2992.4|2986.4|2992|2986|2992.4|2986.4|2992|2986|3
1625842290000|2021-07-09 14:51:30|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1625842310000|2021-07-09 14:51:50|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1625842330000|2021-07-09 14:52:10|2992|2986|2992.5|2986.5|2992.5|2986.5|2992|2986|3
1625842340000|2021-07-09 14:52:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1625842350000|2021-07-09 14:52:30|2993|2987|2993|2987|2993|2987|2992.8|2986.8|3
1625842360000|2021-07-09 14:52:40|2992.8|2986.8|2993|2987|2993.5|2987.5|2992.8|2986.8|8
1625842370000|2021-07-09 14:52:50|2992.5|2986.5|2993.6|2987.6|2993.6|2987.6|2992.5|2986.5|2
1625842380000|2021-07-09 14:53:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1625842390000|2021-07-09 14:53:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1625842400000|2021-07-09 14:53:20|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|3
1625842410000|2021-07-09 14:53:30|2991.9|2985.9|2991|2985|2991.9|2985.9|2991|2985|5
1625842420000|2021-07-09 14:53:40|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.3|2984.3|4
1625842430000|2021-07-09 14:53:50|2989.1|2983.1|2988.6|2982.6|2989.1|2983.1|2988.6|2982.6|3
1625842440000|2021-07-09 14:54:00|2988.4|2982.4|2987.4|2981.4|2988.4|2982.4|2987.3|2981.3|5
1625842450000|2021-07-09 14:54:10|2987|2981|2985.5|2979.5|2987|2981|2985.3|2979.3|3
1625842460000|2021-07-09 14:54:20|2985|2979|2984.5|2978.5|2985|2979|2984.5|2978.5|7
1625842470000|2021-07-09 14:54:30|2983.6|2977.6|2983.3|2977.3|2984.3|2978.3|2983|2977|9
1625842490000|2021-07-09 14:54:50|2983|2977|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|9
1625842500000|2021-07-09 14:55:00|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2982.6|2976.6|9
1625842510000|2021-07-09 14:55:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|3
1625842520000|2021-07-09 14:55:20|2983|2977|2981.5|2975.5|2983|2977|2981.5|2975.5|3
1625842530000|2021-07-09 14:55:30|2981|2975|2981|2975|2981.3|2975.3|2980.8|2974.8|5
1625842540000|2021-07-09 14:55:40|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|4
1625842550000|2021-07-09 14:55:50|2980.8|2974.8|2979.5|2973.5|2980.8|2974.8|2979.3|2973.3|6
1625842560000|2021-07-09 14:56:00|2979.8|2973.8|2980.5|2974.5|2980.9|2974.9|2979.3|2973.3|11
1625842570000|2021-07-09 14:56:10|2980.8|2974.8|2980.4|2974.4|2980.8|2974.8|2980|2974|4
1625842580000|2021-07-09 14:56:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.4|2973.4|3
1625842590000|2021-07-09 14:56:30|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2978.5|2972.5|8
1625842600000|2021-07-09 14:56:40|2978.9|2972.9|2982|2976|2982|2976|2978.9|2972.9|14
1625842610000|2021-07-09 14:56:50|2982.4|2976.4|2980.1|2974.1|2982.6|2976.6|2980|2974|11
1625842620000|2021-07-09 14:57:00|2980.4|2974.4|2983|2977|2983|2977|2980.4|2974.4|12
1625842630000|2021-07-09 14:57:10|2983.5|2977.5|2982|2976|2983.5|2977.5|2981.9|2975.9|9
1625842640000|2021-07-09 14:57:20|2981.4|2975.4|2982|2976|2982|2976|2981.4|2975.4|6
1625842650000|2021-07-09 14:57:30|2980.9|2974.9|2981|2975|2981.3|2975.3|2980.9|2974.9|3
1625842660000|2021-07-09 14:57:40|2980.8|2974.8|2978.3|2972.3|2980.8|2974.8|2978.3|2972.3|9
1625842670000|2021-07-09 14:57:50|2978.5|2972.5|2978.8|2972.8|2979.1|2973.1|2978.5|2972.5|11
1625842680000|2021-07-09 14:58:00|2978.3|2972.3|2978|2972|2978.5|2972.5|2977.8|2971.8|7
1625842690000|2021-07-09 14:58:10|2978.3|2972.3|2978|2972|2978.8|2972.8|2977.5|2971.5|11
1625842700000|2021-07-09 14:58:20|2978.3|2972.3|2979|2973|2979|2973|2978|2972|4
1625842710000|2021-07-09 14:58:30|2978.6|2972.6|2979.8|2973.8|2980|2974|2978.6|2972.6|9
1625842720000|2021-07-09 14:58:40|2980|2974|2978.3|2972.3|2980|2974|2978.3|2972.3|11
1625842730000|2021-07-09 14:58:50|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|3
1625842740000|2021-07-09 14:59:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|6
1625842750000|2021-07-09 14:59:10|2979.3|2973.3|2980|2974|2980|2974|2979|2973|6
1625842760000|2021-07-09 14:59:20|2979.8|2973.8|2979.8|2973.8|2980.1|2974.1|2979.8|2973.8|4
1625842770000|2021-07-09 14:59:30|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1625842780000|2021-07-09 14:59:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625842790000|2021-07-09 14:59:50|2979.8|2973.8|2978.4|2972.4|2979.8|2973.8|2978|2972|10
1625842800000|2021-07-09 15:00:00|2978.3|2972.3|2979|2973|2979.3|2973.3|2978.3|2972.3|6
1625842810000|2021-07-09 15:00:10|2978.8|2972.8|2979.6|2973.6|2979.6|2973.6|2978.8|2972.8|3
1625842820000|2021-07-09 15:00:20|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|3
1625842830000|2021-07-09 15:00:30|2980.3|2974.3|2981|2975|2981.3|2975.3|2980.3|2974.3|5
1625842840000|2021-07-09 15:00:40|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1625842860000|2021-07-09 15:01:00|2981.9|2975.9|2981.6|2975.6|2982.4|2976.4|2980.8|2974.8|9
1625842870000|2021-07-09 15:01:10|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|4
1625842880000|2021-07-09 15:01:20|2983|2977|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|4
1625842890000|2021-07-09 15:01:30|2983.3|2977.3|2983.1|2977.1|2983.5|2977.5|2983.1|2977.1|4
1625842910000|2021-07-09 15:01:50|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|2
1625842920000|2021-07-09 15:02:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|6
1625842930000|2021-07-09 15:02:10|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1625842950000|2021-07-09 15:02:30|2983.8|2977.8|2983|2977|2983.8|2977.8|2983|2977|2
1625842970000|2021-07-09 15:02:50|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2983.3|2977.3|5
1625842980000|2021-07-09 15:03:00|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1625842990000|2021-07-09 15:03:10|2985.3|2979.3|2986|2980|2986|2980|2985.3|2979.3|4
1625843000000|2021-07-09 15:03:20|2985.8|2979.8|2985.9|2979.9|2986.1|2980.1|2985.8|2979.8|3
1625843010000|2021-07-09 15:03:30|2985.8|2979.8|2985.4|2979.4|2985.8|2979.8|2985.4|2979.4|3
1625843020000|2021-07-09 15:03:40|2985|2979|2985.1|2979.1|2985.4|2979.4|2985|2979|3
1625843030000|2021-07-09 15:03:50|2984.9|2978.9|2984.8|2978.8|2985.1|2979.1|2984.8|2978.8|4
1625843040000|2021-07-09 15:04:00|2985|2979|2985.5|2979.5|2985.8|2979.8|2985|2979|4
1625843060000|2021-07-09 15:04:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1625843070000|2021-07-09 15:04:30|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1625843090000|2021-07-09 15:04:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|4
1625843100000|2021-07-09 15:05:00|2985|2979|2983.9|2977.9|2985|2979|2983.9|2977.9|11
1625843110000|2021-07-09 15:05:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1625843120000|2021-07-09 15:05:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.5|2978.5|5
1625843130000|2021-07-09 15:05:30|2985.6|2979.6|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|2
1625843150000|2021-07-09 15:05:50|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|2
1625843160000|2021-07-09 15:06:00|2985.5|2979.5|2985.6|2979.6|2985.6|2979.6|2985.5|2979.5|2
1625843170000|2021-07-09 15:06:10|2985.5|2979.5|2985.4|2979.4|2985.5|2979.5|2985.4|2979.4|2
1625843180000|2021-07-09 15:06:20|2984.4|2978.4|2984.6|2978.6|2984.6|2978.6|2984.4|2978.4|4
1625843190000|2021-07-09 15:06:30|2985.1|2979.1|2985.6|2979.6|2986.1|2980.1|2985.1|2979.1|7
1625843210000|2021-07-09 15:06:50|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1625843220000|2021-07-09 15:07:00|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|5
1625843260000|2021-07-09 15:07:40|2986.4|2980.4|2986.3|2980.3|2986.6|2980.6|2986.3|2980.3|4
1625843270000|2021-07-09 15:07:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1625843280000|2021-07-09 15:08:00|2986.3|2980.3|2986.1|2980.1|2986.3|2980.3|2986.1|2980.1|2
1625843290000|2021-07-09 15:08:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1625843300000|2021-07-09 15:08:20|2986.1|2980.1|2986.5|2980.5|2986.8|2980.8|2986.1|2980.1|4
1625843310000|2021-07-09 15:08:30|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1625843320000|2021-07-09 15:08:40|2985.5|2979.5|2986|2980|2986.3|2980.3|2985.5|2979.5|4
1625843330000|2021-07-09 15:08:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1625843360000|2021-07-09 15:09:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1625843370000|2021-07-09 15:09:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1625843380000|2021-07-09 15:09:40|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1625843390000|2021-07-09 15:09:50|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1625843400000|2021-07-09 15:10:00|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1625843410000|2021-07-09 15:10:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1625843420000|2021-07-09 15:10:20|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|2
1625843450000|2021-07-09 15:10:50|2985.5|2979.5|2985|2979|2985.8|2979.8|2985|2979|3
1625843460000|2021-07-09 15:11:00|2984.8|2978.8|2985|2979|2985.3|2979.3|2984.5|2978.5|5
1625843490000|2021-07-09 15:11:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1625843520000|2021-07-09 15:12:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1625843530000|2021-07-09 15:12:10|2985.9|2979.9|2985|2979|2985.9|2979.9|2985|2979|3
1625843540000|2021-07-09 15:12:20|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985|2979|6
1625843550000|2021-07-09 15:12:30|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1625843560000|2021-07-09 15:12:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|4
1625843570000|2021-07-09 15:12:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1625843580000|2021-07-09 15:13:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625843590000|2021-07-09 15:13:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1625843610000|2021-07-09 15:13:30|2985.3|2979.3|2985|2979|2985.5|2979.5|2985|2979|4
1625843620000|2021-07-09 15:13:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1625843650000|2021-07-09 15:14:10|2985.3|2979.3|2985.8|2979.8|2986|2980|2985.3|2979.3|5
1625843660000|2021-07-09 15:14:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1625843670000|2021-07-09 15:14:30|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1625843680000|2021-07-09 15:14:40|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1625843690000|2021-07-09 15:14:50|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|2
1625843700000|2021-07-09 15:15:00|2986.8|2980.8|2986|2980|2986.8|2980.8|2985.8|2979.8|4
1625843710000|2021-07-09 15:15:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1625843730000|2021-07-09 15:15:30|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1625843740000|2021-07-09 15:15:40|2986.5|2980.5|2987|2981|2987|2981|2986.5|2980.5|3
1625843750000|2021-07-09 15:15:50|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1625843760000|2021-07-09 15:16:00|2987|2981|2985.8|2979.8|2987|2981|2985.4|2979.4|4
1625843770000|2021-07-09 15:16:10|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1625843780000|2021-07-09 15:16:20|2984.8|2978.8|2985|2979|2985|2979|2984.5|2978.5|3
1625843790000|2021-07-09 15:16:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625843800000|2021-07-09 15:16:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1625843810000|2021-07-09 15:16:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1625843820000|2021-07-09 15:17:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1625843830000|2021-07-09 15:17:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625843850000|2021-07-09 15:17:30|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2984.5|2978.5|6
1625843860000|2021-07-09 15:17:40|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1625843870000|2021-07-09 15:17:50|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|2
1625843910000|2021-07-09 15:18:30|2986.8|2980.8|2987.3|2981.3|2987.4|2981.4|2986.8|2980.8|5
1625843920000|2021-07-09 15:18:40|2987.5|2981.5|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|3
1625843930000|2021-07-09 15:18:50|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1625843940000|2021-07-09 15:19:00|2987.3|2981.3|2986.5|2980.5|2987.3|2981.3|2986.5|2980.5|4
1625843950000|2021-07-09 15:19:10|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1625843970000|2021-07-09 15:19:30|2986.8|2980.8|2986.9|2980.9|2986.9|2980.9|2986.8|2980.8|2
1625843980000|2021-07-09 15:19:40|2987.3|2981.3|2986.3|2980.3|2987.3|2981.3|2986.3|2980.3|4
1625843990000|2021-07-09 15:19:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625844000000|2021-07-09 15:20:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1625844020000|2021-07-09 15:20:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625844030000|2021-07-09 15:20:30|2986.5|2980.5|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|3
1625844040000|2021-07-09 15:20:40|2986.8|2980.8|2987|2981|2987|2981|2986.5|2980.5|3
1625844070000|2021-07-09 15:21:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1625844080000|2021-07-09 15:21:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1625844110000|2021-07-09 15:21:50|2987|2981|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|5
1625844130000|2021-07-09 15:22:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1625844170000|2021-07-09 15:22:50|2986.8|2980.8|2987.3|2981.3|2987.3|2981.3|2986.8|2980.8|4
1625844190000|2021-07-09 15:23:10|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1625844220000|2021-07-09 15:23:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1625844240000|2021-07-09 15:24:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625844250000|2021-07-09 15:24:10|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1625844300000|2021-07-09 15:25:00|2986.8|2980.8|2987.8|2981.8|2987.8|2981.8|2986.5|2980.5|6
1625844310000|2021-07-09 15:25:10|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1625844330000|2021-07-09 15:25:30|2988.5|2982.5|2988.8|2982.8|2989.3|2983.3|2988.5|2982.5|5
1625844360000|2021-07-09 15:26:00|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.6|2982.6|3
1625844370000|2021-07-09 15:26:10|2988.5|2982.5|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|4
1625844430000|2021-07-09 15:27:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1625844450000|2021-07-09 15:27:30|2988.3|2982.3|2987.8|2981.8|2988.3|2982.3|2987.8|2981.8|2
1625844470000|2021-07-09 15:27:50|2988|2982|2988.3|2982.3|2988.3|2982.3|2988|2982|2
1625844490000|2021-07-09 15:28:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1625844530000|2021-07-09 15:28:50|2988.8|2982.8|2988.3|2982.3|2988.8|2982.8|2988.3|2982.3|3
1625844540000|2021-07-09 15:29:00|2988|2982|2988|2982|2988|2982|2987.8|2981.8|3
1625844560000|2021-07-09 15:29:20|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625844590000|2021-07-09 15:29:50|2988.5|2982.5|2988.8|2982.8|2988.8|2982.8|2988.5|2982.5|2
1625844600000|2021-07-09 15:30:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625844610000|2021-07-09 15:30:10|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1625844620000|2021-07-09 15:30:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1625844630000|2021-07-09 15:30:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|3
1625844660000|2021-07-09 15:31:00|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1625844670000|2021-07-09 15:31:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625844700000|2021-07-09 15:31:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1625844710000|2021-07-09 15:31:50|2988.3|2982.3|2988.6|2982.6|2988.6|2982.6|2988.3|2982.3|2
1625844720000|2021-07-09 15:32:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625844730000|2021-07-09 15:32:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1625844750000|2021-07-09 15:32:30|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1625844770000|2021-07-09 15:32:50|2988.6|2982.6|2988.3|2982.3|2988.6|2982.6|2988.3|2982.3|2
1625844820000|2021-07-09 15:33:40|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|2988.1|2982.1|1
1625844830000|2021-07-09 15:33:50|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1625844860000|2021-07-09 15:34:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1625844890000|2021-07-09 15:34:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1625844930000|2021-07-09 15:35:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625844940000|2021-07-09 15:35:40|2988.5|2982.5|2989.1|2983.1|2989.1|2983.1|2988.5|2982.5|4
1625844950000|2021-07-09 15:35:50|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|4
1625844960000|2021-07-09 15:36:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1625845000000|2021-07-09 15:36:40|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1625845010000|2021-07-09 15:36:50|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.5|2981.5|2
1625845020000|2021-07-09 15:37:00|2987.3|2981.3|2987.9|2981.9|2987.9|2981.9|2987.3|2981.3|3
1625845060000|2021-07-09 15:37:40|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1625845070000|2021-07-09 15:37:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1625845080000|2021-07-09 15:38:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1625845090000|2021-07-09 15:38:10|2987.4|2981.4|2987|2981|2987.4|2981.4|2987|2981|2
1625845100000|2021-07-09 15:38:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625845110000|2021-07-09 15:38:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1625845120000|2021-07-09 15:38:40|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1625845140000|2021-07-09 15:39:00|2986.8|2980.8|2986.5|2980.5|2986.8|2980.8|2986.5|2980.5|2
1625845150000|2021-07-09 15:39:10|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625845200000|2021-07-09 15:40:00|2987|2981|2986.8|2980.8|2987.3|2981.3|2986.8|2980.8|4
1625845220000|2021-07-09 15:40:20|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|4
1625845230000|2021-07-09 15:40:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1625845260000|2021-07-09 15:41:00|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1625845280000|2021-07-09 15:41:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1625845310000|2021-07-09 15:41:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1625845350000|2021-07-09 15:42:30|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1625845360000|2021-07-09 15:42:40|2987.5|2981.5|2988|2982|2988|2982|2987.5|2981.5|3
1625845370000|2021-07-09 15:42:50|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1625845380000|2021-07-09 15:43:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1625845410000|2021-07-09 15:43:30|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1625845420000|2021-07-09 15:43:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1625845430000|2021-07-09 15:43:50|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|2
1625845440000|2021-07-09 15:44:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1625845450000|2021-07-09 15:44:10|2986.3|2980.3|2984.5|2978.5|2986.3|2980.3|2984.5|2978.5|7
1625845460000|2021-07-09 15:44:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625845470000|2021-07-09 15:44:30|2984.5|2978.5|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|3
1625845480000|2021-07-09 15:44:40|2985|2979|2985.4|2979.4|2985.4|2979.4|2984.8|2978.8|3
1625845490000|2021-07-09 15:44:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625845510000|2021-07-09 15:45:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1625845530000|2021-07-09 15:45:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625845540000|2021-07-09 15:45:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1625845550000|2021-07-09 15:45:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1625845560000|2021-07-09 15:46:00|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1625845580000|2021-07-09 15:46:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1625845610000|2021-07-09 15:46:50|2985.5|2979.5|2985.8|2979.8|2986|2980|2985.5|2979.5|4
1625845620000|2021-07-09 15:47:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1625845660000|2021-07-09 15:47:40|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1625845670000|2021-07-09 15:47:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1625845680000|2021-07-09 15:48:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1625845690000|2021-07-09 15:48:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1625845710000|2021-07-09 15:48:30|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1625845740000|2021-07-09 15:49:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984|2978|3
1625845790000|2021-07-09 15:49:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1625845810000|2021-07-09 15:50:10|2984.8|2978.8|2985.3|2979.3|2985.8|2979.8|2984.8|2978.8|5
1625845820000|2021-07-09 15:50:20|2985.1|2979.1|2985.3|2979.3|2985.3|2979.3|2984.9|2978.9|4
1625845870000|2021-07-09 15:51:10|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1625845880000|2021-07-09 15:51:20|2985.9|2979.9|2986.3|2980.3|2986.3|2980.3|2985.9|2979.9|3
1625845920000|2021-07-09 15:52:00|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1625845930000|2021-07-09 15:52:10|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|4
1625845940000|2021-07-09 15:52:20|2984.8|2978.8|2985|2979|2985.8|2979.8|2984.8|2978.8|4
1625846000000|2021-07-09 15:53:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1625846030000|2021-07-09 15:53:50|2985.8|2979.8|2986.5|2980.5|2986.5|2980.5|2985.8|2979.8|6
1625846060000|2021-07-09 15:54:20|2986.1|2980.1|2984.5|2978.5|2986.1|2980.1|2984.5|2978.5|8
1625846070000|2021-07-09 15:54:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1625846080000|2021-07-09 15:54:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1625846100000|2021-07-09 15:55:00|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1625846180000|2021-07-09 15:56:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1625846200000|2021-07-09 15:56:40|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1625846220000|2021-07-09 15:57:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1625846230000|2021-07-09 15:57:10|2982.6|2976.6|2982.5|2976.5|2982.6|2976.6|2982.5|2976.5|2
1625846270000|2021-07-09 15:57:50|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.6|2976.6|3
1625846330000|2021-07-09 15:58:50|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1625846340000|2021-07-09 15:59:00|2983.1|2977.1|2983.4|2977.4|2983.4|2977.4|2983.1|2977.1|2
1625846370000|2021-07-09 15:59:30|2983.1|2977.1|2982.1|2976.1|2983.1|2977.1|2981.9|2975.9|6
1625846390000|2021-07-09 15:59:50|2982.4|2976.4|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|2
1625846430000|2021-07-09 16:00:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1625846440000|2021-07-09 16:00:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1625846480000|2021-07-09 16:01:20|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1625846560000|2021-07-09 16:02:40|2982.8|2976.8|2981.6|2975.6|2982.8|2976.8|2981.6|2975.6|2
1625846580000|2021-07-09 16:03:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1625846590000|2021-07-09 16:03:10|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1625846650000|2021-07-09 16:04:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1625846660000|2021-07-09 16:04:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1625846690000|2021-07-09 16:04:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1625846790000|2021-07-09 16:06:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1625846800000|2021-07-09 16:06:40|2981.9|2975.9|2981.5|2975.5|2981.9|2975.9|2981.5|2975.5|2
1625846850000|2021-07-09 16:07:30|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1625846960000|2021-07-09 16:09:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625847020000|2021-07-09 16:10:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1625847030000|2021-07-09 16:10:30|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1625847080000|2021-07-09 16:11:20|2982.1|2976.1|2981.4|2975.4|2982.1|2976.1|2981.4|2975.4|2
1625847130000|2021-07-09 16:12:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625847240000|2021-07-09 16:14:00|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1625847410000|2021-07-09 16:16:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1625847600000|2021-07-09 16:20:00|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1625847790000|2021-07-09 16:23:10|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1625847800000|2021-07-09 16:23:20|2982.1|2976.1|2981.9|2975.9|2982.4|2976.4|2981.9|2975.9|3
1625847810000|2021-07-09 16:23:30|2982.4|2976.4|2981.8|2975.8|2982.4|2976.4|2981.8|2975.8|5
1625847820000|2021-07-09 16:23:40|2982.4|2976.4|2982.3|2976.3|2982.4|2976.4|2982|2976|4
1625847840000|2021-07-09 16:24:00|2981.9|2975.9|2982.1|2976.1|2982.1|2976.1|2981.9|2975.9|2
1625847850000|2021-07-09 16:24:10|2981.6|2975.6|2981.9|2975.9|2982|2976|2981.6|2975.6|3
1625847880000|2021-07-09 16:24:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1625847930000|2021-07-09 16:25:30|2981.3|2975.3|2981|2975|2981.3|2975.3|2980.8|2974.8|3
1625847940000|2021-07-09 16:25:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625847960000|2021-07-09 16:26:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1625848020000|2021-07-09 16:27:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625848030000|2021-07-09 16:27:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625848210000|2021-07-09 16:30:10|2980|2974|2979.9|2973.9|2980|2974|2979.6|2973.6|3
1625848220000|2021-07-09 16:30:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1625848280000|2021-07-09 16:31:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625848300000|2021-07-09 16:31:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1625848390000|2021-07-09 16:33:10|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1625848400000|2021-07-09 16:33:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1625848410000|2021-07-09 16:33:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1625848430000|2021-07-09 16:33:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1625848440000|2021-07-09 16:34:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625848450000|2021-07-09 16:34:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625848470000|2021-07-09 16:34:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625848530000|2021-07-09 16:35:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1625848590000|2021-07-09 16:36:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|2
1625848640000|2021-07-09 16:37:20|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2981.1|2975.1|2
1625848680000|2021-07-09 16:38:00|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.4|2974.4|5
1625848690000|2021-07-09 16:38:10|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|2
1625848710000|2021-07-09 16:38:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1625848790000|2021-07-09 16:39:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1625848800000|2021-07-09 16:40:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1625848990000|2021-07-09 16:43:10|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1625849000000|2021-07-09 16:43:20|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|3
1625849050000|2021-07-09 16:44:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1625849070000|2021-07-09 16:44:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1625849170000|2021-07-09 16:46:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1625849220000|2021-07-09 16:47:00|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1625849230000|2021-07-09 16:47:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625849240000|2021-07-09 16:47:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625849260000|2021-07-09 16:47:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625849310000|2021-07-09 16:48:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1625849350000|2021-07-09 16:49:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625849430000|2021-07-09 16:50:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1625849460000|2021-07-09 16:51:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1625849470000|2021-07-09 16:51:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625849480000|2021-07-09 16:51:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1625849490000|2021-07-09 16:51:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625849560000|2021-07-09 16:52:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1625849570000|2021-07-09 16:52:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1625849590000|2021-07-09 16:53:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1625849620000|2021-07-09 16:53:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1625849640000|2021-07-09 16:54:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1625849670000|2021-07-09 16:54:30|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1625849700000|2021-07-09 16:55:00|2980.8|2974.8|2980.6|2974.6|2980.8|2974.8|2980.6|2974.6|2
1625849740000|2021-07-09 16:55:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625849750000|2021-07-09 16:55:50|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1625849780000|2021-07-09 16:56:20|2980.9|2974.9|2980.6|2974.6|2980.9|2974.9|2980.6|2974.6|2
1625849840000|2021-07-09 16:57:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1625849880000|2021-07-09 16:58:00|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1625849920000|2021-07-09 16:58:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626048120000|2021-07-12 00:02:00|2985|2971.8|2985|2971.8|2985|2971.8|2985|2971.8|1
1626048190000|2021-07-12 00:03:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626048240000|2021-07-12 00:04:00|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1626048250000|2021-07-12 00:04:10|2977.4|2971.4|2974.1|2968.1|2977.4|2971.4|2974.1|2968.1|3
1626048260000|2021-07-12 00:04:20|2974|2968|2973.1|2967.1|2974|2968|2973.1|2967.1|5
1626048280000|2021-07-12 00:04:40|2973.5|2967.5|2973.4|2967.4|2973.5|2967.5|2973.4|2967.4|2
1626048520000|2021-07-12 00:08:40|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626048540000|2021-07-12 00:09:00|2973.3|2967.3|2972.4|2966.4|2973.3|2967.3|2972.4|2966.4|2
1626048560000|2021-07-12 00:09:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1626048720000|2021-07-12 00:12:00|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|3
1626048730000|2021-07-12 00:12:10|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|3
1626049410000|2021-07-12 00:23:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626049420000|2021-07-12 00:23:40|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1626049460000|2021-07-12 00:24:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626049610000|2021-07-12 00:26:50|2976.4|2970.4|2976.5|2970.5|2976.5|2970.5|2976.4|2970.4|2
1626049650000|2021-07-12 00:27:30|2977.6|2971.6|2978.6|2972.6|2978.6|2972.6|2977.6|2971.6|2
1626049700000|2021-07-12 00:28:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626049920000|2021-07-12 00:32:00|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1626050070000|2021-07-12 00:34:30|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1626050090000|2021-07-12 00:34:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626050650000|2021-07-12 00:44:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1626050660000|2021-07-12 00:44:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626050760000|2021-07-12 00:46:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626051360000|2021-07-12 00:56:00|2979|2973|2977.1|2971.1|2979|2973|2977.1|2971.1|4
1626051370000|2021-07-12 00:56:10|2976.9|2970.9|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|2
1626051390000|2021-07-12 00:56:30|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626051400000|2021-07-12 00:56:40|2978.4|2972.4|2978.5|2972.5|2978.5|2972.5|2978.4|2972.4|2
1626051500000|2021-07-12 00:58:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626051600000|2021-07-12 01:00:00|2979.9|2973.9|2983|2977|2983.3|2977.3|2979.6|2973.6|14
1626051610000|2021-07-12 01:00:10|2983.3|2977.3|2983|2977|2984.5|2978.5|2983|2977|11
1626051620000|2021-07-12 01:00:20|2983.3|2977.3|2983.8|2977.8|2984|2978|2983.3|2977.3|4
1626051630000|2021-07-12 01:00:30|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1626051640000|2021-07-12 01:00:40|2984.3|2978.3|2983.3|2977.3|2984.3|2978.3|2983.3|2977.3|5
1626051660000|2021-07-12 01:01:00|2982.9|2976.9|2981.3|2975.3|2982.9|2976.9|2981.3|2975.3|5
1626051670000|2021-07-12 01:01:10|2981|2975|2981|2975|2981|2975|2979|2973|7
1626051680000|2021-07-12 01:01:20|2980.8|2974.8|2979|2973|2980.8|2974.8|2979|2973|7
1626051690000|2021-07-12 01:01:30|2978.5|2972.5|2977.3|2971.3|2979.5|2973.5|2977.3|2971.3|16
1626051700000|2021-07-12 01:01:40|2976.6|2970.6|2979.3|2973.3|2979.3|2973.3|2976.6|2970.6|9
1626051710000|2021-07-12 01:01:50|2979.4|2973.4|2979|2973|2979.8|2973.8|2979|2973|5
1626051720000|2021-07-12 01:02:00|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2977.8|2971.8|11
1626051730000|2021-07-12 01:02:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626051740000|2021-07-12 01:02:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626051750000|2021-07-12 01:02:30|2980.3|2974.3|2980.9|2974.9|2981.1|2975.1|2980.3|2974.3|4
1626051760000|2021-07-12 01:02:40|2980.6|2974.6|2981.9|2975.9|2981.9|2975.9|2980.3|2974.3|6
1626051770000|2021-07-12 01:02:50|2981.8|2975.8|2979.5|2973.5|2981.8|2975.8|2979.5|2973.5|11
1626051780000|2021-07-12 01:03:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626051790000|2021-07-12 01:03:10|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1626051800000|2021-07-12 01:03:20|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|2
1626051810000|2021-07-12 01:03:30|2980.5|2974.5|2980.9|2974.9|2980.9|2974.9|2980.5|2974.5|2
1626051820000|2021-07-12 01:03:40|2980.8|2974.8|2980.4|2974.4|2980.8|2974.8|2980.4|2974.4|2
1626051830000|2021-07-12 01:03:50|2980.8|2974.8|2981.8|2975.8|2982|2976|2980.8|2974.8|8
1626051840000|2021-07-12 01:04:00|2982|2976|2982.6|2976.6|2982.9|2976.9|2982|2976|10
1626051850000|2021-07-12 01:04:10|2982.9|2976.9|2983.8|2977.8|2983.8|2977.8|2982.8|2976.8|6
1626051860000|2021-07-12 01:04:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626051870000|2021-07-12 01:04:30|2984|2978|2984|2978|2984.3|2978.3|2983.5|2977.5|7
1626051880000|2021-07-12 01:04:40|2984.1|2978.1|2983.4|2977.4|2984.1|2978.1|2983.4|2977.4|6
1626051890000|2021-07-12 01:04:50|2983.1|2977.1|2982.6|2976.6|2983.1|2977.1|2982.5|2976.5|3
1626051900000|2021-07-12 01:05:00|2982.9|2976.9|2984|2978|2984|2978|2982.9|2976.9|5
1626051910000|2021-07-12 01:05:10|2984.3|2978.3|2982.5|2976.5|2985|2979|2982.5|2976.5|10
1626051920000|2021-07-12 01:05:20|2982.1|2976.1|2982.1|2976.1|2982.4|2976.4|2982.1|2976.1|3
1626051930000|2021-07-12 01:05:30|2981.8|2975.8|2981.1|2975.1|2981.8|2975.8|2981.1|2975.1|2
1626051940000|2021-07-12 01:05:40|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.3|2974.3|6
1626051950000|2021-07-12 01:05:50|2981.8|2975.8|2979.4|2973.4|2982|2976|2979.4|2973.4|10
1626051960000|2021-07-12 01:06:00|2979.8|2973.8|2980.1|2974.1|2980.8|2974.8|2979.8|2973.8|7
1626051980000|2021-07-12 01:06:20|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978.3|2972.3|5
1626051990000|2021-07-12 01:06:30|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1626052000000|2021-07-12 01:06:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1626052010000|2021-07-12 01:06:50|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|5
1626052020000|2021-07-12 01:07:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|8
1626052030000|2021-07-12 01:07:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626052040000|2021-07-12 01:07:20|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1626052050000|2021-07-12 01:07:30|2979.3|2973.3|2979.4|2973.4|2979.8|2973.8|2979.3|2973.3|3
1626052090000|2021-07-12 01:08:10|2979.6|2973.6|2980.8|2974.8|2981|2975|2979.6|2973.6|5
1626052120000|2021-07-12 01:08:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626052140000|2021-07-12 01:09:00|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1626052150000|2021-07-12 01:09:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626052180000|2021-07-12 01:09:40|2980.1|2974.1|2979.3|2973.3|2980.1|2974.1|2979.3|2973.3|3
1626052190000|2021-07-12 01:09:50|2979|2973|2978.8|2972.8|2979|2973|2978.8|2972.8|2
1626052210000|2021-07-12 01:10:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626052220000|2021-07-12 01:10:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626052230000|2021-07-12 01:10:30|2978.9|2972.9|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|3
1626052260000|2021-07-12 01:11:00|2978.1|2972.1|2977.5|2971.5|2978.1|2972.1|2977.5|2971.5|2
1626052270000|2021-07-12 01:11:10|2977.6|2971.6|2978.3|2972.3|2978.3|2972.3|2977.6|2971.6|3
1626052280000|2021-07-12 01:11:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1626052290000|2021-07-12 01:11:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626052300000|2021-07-12 01:11:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626052310000|2021-07-12 01:11:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626052330000|2021-07-12 01:12:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.5|2970.5|3
1626052360000|2021-07-12 01:12:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626052380000|2021-07-12 01:13:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626052390000|2021-07-12 01:13:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626052400000|2021-07-12 01:13:20|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|3
1626052410000|2021-07-12 01:13:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626052420000|2021-07-12 01:13:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626052430000|2021-07-12 01:13:50|2977|2971|2977|2971|2977.3|2971.3|2977|2971|3
1626052450000|2021-07-12 01:14:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626052470000|2021-07-12 01:14:30|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1626052490000|2021-07-12 01:14:50|2976.8|2970.8|2976.4|2970.4|2976.8|2970.8|2976.4|2970.4|2
1626052500000|2021-07-12 01:15:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626052510000|2021-07-12 01:15:10|2976|2970|2978|2972|2978|2972|2976|2970|7
1626052520000|2021-07-12 01:15:20|2978.3|2972.3|2980|2974|2980|2974|2978.3|2972.3|9
1626052530000|2021-07-12 01:15:30|2980.3|2974.3|2980.3|2974.3|2980.5|2974.5|2979.9|2973.9|9
1626052540000|2021-07-12 01:15:40|2979.9|2973.9|2980.1|2974.1|2980.1|2974.1|2979.9|2973.9|2
1626052550000|2021-07-12 01:15:50|2980|2974|2979.8|2973.8|2980.1|2974.1|2979.8|2973.8|3
1626052560000|2021-07-12 01:16:00|2979.4|2973.4|2978.3|2972.3|2979.4|2973.4|2978.3|2972.3|5
1626052570000|2021-07-12 01:16:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626052580000|2021-07-12 01:16:20|2978.6|2972.6|2979.8|2973.8|2979.8|2973.8|2978.6|2972.6|3
1626052600000|2021-07-12 01:16:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626052610000|2021-07-12 01:16:50|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1626052620000|2021-07-12 01:17:00|2978.8|2972.8|2978|2972|2978.8|2972.8|2977.8|2971.8|5
1626052630000|2021-07-12 01:17:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626052640000|2021-07-12 01:17:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626052650000|2021-07-12 01:17:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1626052660000|2021-07-12 01:17:40|2977.8|2971.8|2978|2972|2978.5|2972.5|2977.8|2971.8|6
1626052680000|2021-07-12 01:18:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626052690000|2021-07-12 01:18:10|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|4
1626052700000|2021-07-12 01:18:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1626052720000|2021-07-12 01:18:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1626052730000|2021-07-12 01:18:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626052740000|2021-07-12 01:19:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626052760000|2021-07-12 01:19:20|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626052770000|2021-07-12 01:19:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626052790000|2021-07-12 01:19:50|2979.6|2973.6|2980|2974|2980|2974|2979.6|2973.6|2
1626052800000|2021-07-12 01:20:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626052810000|2021-07-12 01:20:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626052820000|2021-07-12 01:20:20|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626052830000|2021-07-12 01:20:30|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|2
1626052840000|2021-07-12 01:20:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1626052850000|2021-07-12 01:20:50|2980.9|2974.9|2981.3|2975.3|2981.3|2975.3|2980.9|2974.9|2
1626052860000|2021-07-12 01:21:00|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|4
1626052870000|2021-07-12 01:21:10|2981.9|2975.9|2981.1|2975.1|2981.9|2975.9|2981.1|2975.1|5
1626052880000|2021-07-12 01:21:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626052890000|2021-07-12 01:21:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626052900000|2021-07-12 01:21:40|2979.8|2973.8|2979|2973|2979.8|2973.8|2978.5|2972.5|6
1626052910000|2021-07-12 01:21:50|2979.5|2973.5|2980|2974|2980|2974|2979.5|2973.5|2
1626052920000|2021-07-12 01:22:00|2980.3|2974.3|2981.5|2975.5|2981.5|2975.5|2980.3|2974.3|4
1626052930000|2021-07-12 01:22:10|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2980.6|2974.6|4
1626052950000|2021-07-12 01:22:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1626052960000|2021-07-12 01:22:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626052980000|2021-07-12 01:23:00|2981.4|2975.4|2981.1|2975.1|2981.4|2975.4|2981.1|2975.1|2
1626053000000|2021-07-12 01:23:20|2980.9|2974.9|2980.3|2974.3|2980.9|2974.9|2979.5|2973.5|4
1626053020000|2021-07-12 01:23:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626053040000|2021-07-12 01:24:00|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|3
1626053050000|2021-07-12 01:24:10|2979.6|2973.6|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|2
1626053060000|2021-07-12 01:24:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626053070000|2021-07-12 01:24:30|2980.1|2974.1|2980|2974|2980.1|2974.1|2980|2974|2
1626053080000|2021-07-12 01:24:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626053090000|2021-07-12 01:24:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626053100000|2021-07-12 01:25:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626053120000|2021-07-12 01:25:20|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|9
1626053130000|2021-07-12 01:25:30|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|4
1626053140000|2021-07-12 01:25:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626053150000|2021-07-12 01:25:50|2980|2974|2979.8|2973.8|2980|2974|2979.3|2973.3|5
1626053160000|2021-07-12 01:26:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626053170000|2021-07-12 01:26:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626053180000|2021-07-12 01:26:20|2979.8|2973.8|2979.4|2973.4|2979.8|2973.8|2979.4|2973.4|2
1626053190000|2021-07-12 01:26:30|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626053210000|2021-07-12 01:26:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626053240000|2021-07-12 01:27:20|2979.1|2973.1|2977.6|2971.6|2979.1|2973.1|2977.6|2971.6|5
1626053250000|2021-07-12 01:27:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1626053270000|2021-07-12 01:27:50|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1626053290000|2021-07-12 01:28:10|2977.5|2971.5|2978|2972|2978|2972|2977.5|2971.5|2
1626053300000|2021-07-12 01:28:20|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1626053320000|2021-07-12 01:28:40|2977.8|2971.8|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|2
1626053350000|2021-07-12 01:29:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626053370000|2021-07-12 01:29:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626053410000|2021-07-12 01:30:10|2977.5|2971.5|2978.4|2972.4|2978.6|2972.6|2977.5|2971.5|7
1626053420000|2021-07-12 01:30:20|2978.8|2972.8|2980|2974|2980.3|2974.3|2978.8|2972.8|6
1626053430000|2021-07-12 01:30:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626053440000|2021-07-12 01:30:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626053450000|2021-07-12 01:30:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626053470000|2021-07-12 01:31:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|7
1626053480000|2021-07-12 01:31:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626053500000|2021-07-12 01:31:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1626053510000|2021-07-12 01:31:50|2978.4|2972.4|2979.5|2973.5|2979.5|2973.5|2978.4|2972.4|4
1626053530000|2021-07-12 01:32:10|2979.6|2973.6|2979.9|2973.9|2979.9|2973.9|2979.6|2973.6|2
1626053550000|2021-07-12 01:32:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626053560000|2021-07-12 01:32:40|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1626053570000|2021-07-12 01:32:50|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|2
1626053580000|2021-07-12 01:33:00|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|3
1626053590000|2021-07-12 01:33:10|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|4
1626053600000|2021-07-12 01:33:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626053610000|2021-07-12 01:33:30|2978.8|2972.8|2978.8|2972.8|2979.3|2973.3|2978.5|2972.5|5
1626053660000|2021-07-12 01:34:20|2979.1|2973.1|2979.5|2973.5|2979.5|2973.5|2979.1|2973.1|3
1626053720000|2021-07-12 01:35:20|2979.6|2973.6|2980.3|2974.3|2980.3|2974.3|2979.6|2973.6|3
1626053740000|2021-07-12 01:35:40|2980.5|2974.5|2982|2976|2982|2976|2980.5|2974.5|6
1626053760000|2021-07-12 01:36:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626053820000|2021-07-12 01:37:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626053850000|2021-07-12 01:37:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626053880000|2021-07-12 01:38:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626053890000|2021-07-12 01:38:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626053920000|2021-07-12 01:38:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1626053930000|2021-07-12 01:38:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626053940000|2021-07-12 01:39:00|2979.8|2973.8|2978.6|2972.6|2979.8|2973.8|2978.3|2972.3|5
1626053950000|2021-07-12 01:39:10|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1626053980000|2021-07-12 01:39:40|2979.1|2973.1|2979.8|2973.8|2979.9|2973.9|2979.1|2973.1|3
1626054010000|2021-07-12 01:40:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626054020000|2021-07-12 01:40:20|2979.4|2973.4|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|2
1626054030000|2021-07-12 01:40:30|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626054050000|2021-07-12 01:40:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626054070000|2021-07-12 01:41:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626054090000|2021-07-12 01:41:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626054100000|2021-07-12 01:41:40|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1626054120000|2021-07-12 01:42:00|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626054130000|2021-07-12 01:42:10|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1626054140000|2021-07-12 01:42:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1626054150000|2021-07-12 01:42:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626054170000|2021-07-12 01:42:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626054180000|2021-07-12 01:43:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1626054200000|2021-07-12 01:43:20|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1626054220000|2021-07-12 01:43:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626054240000|2021-07-12 01:44:00|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626054260000|2021-07-12 01:44:20|2977.4|2971.4|2977.8|2971.8|2977.8|2971.8|2977.4|2971.4|2
1626054280000|2021-07-12 01:44:40|2977.6|2971.6|2976.5|2970.5|2977.6|2971.6|2976.5|2970.5|3
1626054290000|2021-07-12 01:44:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626054360000|2021-07-12 01:46:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626054390000|2021-07-12 01:46:30|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1626054400000|2021-07-12 01:46:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626054430000|2021-07-12 01:47:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626054520000|2021-07-12 01:48:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1626054540000|2021-07-12 01:49:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626054550000|2021-07-12 01:49:10|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1626054560000|2021-07-12 01:49:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626054580000|2021-07-12 01:49:40|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1626054600000|2021-07-12 01:50:00|2976.5|2970.5|2976.6|2970.6|2976.6|2970.6|2976.5|2970.5|2
1626054610000|2021-07-12 01:50:10|2976.8|2970.8|2978.5|2972.5|2978.5|2972.5|2976.8|2970.8|4
1626054620000|2021-07-12 01:50:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626054630000|2021-07-12 01:50:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626054640000|2021-07-12 01:50:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977|2971|4
1626054650000|2021-07-12 01:50:50|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1626054660000|2021-07-12 01:51:00|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1626054680000|2021-07-12 01:51:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1626054690000|2021-07-12 01:51:30|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|3
1626054710000|2021-07-12 01:51:50|2978.8|2972.8|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|3
1626054720000|2021-07-12 01:52:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626054740000|2021-07-12 01:52:20|2977.5|2971.5|2978.3|2972.3|2978.3|2972.3|2977.3|2971.3|4
1626054780000|2021-07-12 01:53:00|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1626054800000|2021-07-12 01:53:20|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|3
1626054810000|2021-07-12 01:53:30|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|3
1626054830000|2021-07-12 01:53:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626054840000|2021-07-12 01:54:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626054850000|2021-07-12 01:54:10|2976|2970|2976|2970|2976|2970|2975.8|2969.8|3
1626054860000|2021-07-12 01:54:20|2976.1|2970.1|2976.1|2970.1|2976.3|2970.3|2976.1|2970.1|3
1626054870000|2021-07-12 01:54:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626054930000|2021-07-12 01:55:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626054960000|2021-07-12 01:56:00|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|2
1626054970000|2021-07-12 01:56:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1626055000000|2021-07-12 01:56:40|2975.1|2969.1|2975.8|2969.8|2975.8|2969.8|2975.1|2969.1|2
1626055010000|2021-07-12 01:56:50|2976|2970|2975.5|2969.5|2976.5|2970.5|2974.6|2968.6|6
1626055020000|2021-07-12 01:57:00|2976|2970|2975.4|2969.4|2976|2970|2974.5|2968.5|5
1626055030000|2021-07-12 01:57:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1626055040000|2021-07-12 01:57:20|2974.8|2968.8|2974.4|2968.4|2974.8|2968.8|2974.4|2968.4|2
1626055050000|2021-07-12 01:57:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626055070000|2021-07-12 01:57:50|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974|2968|4
1626055080000|2021-07-12 01:58:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626055090000|2021-07-12 01:58:10|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626055130000|2021-07-12 01:58:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1626055140000|2021-07-12 01:59:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626055160000|2021-07-12 01:59:20|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|3
1626055190000|2021-07-12 01:59:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626055200000|2021-07-12 02:00:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1626055210000|2021-07-12 02:00:10|2975.1|2969.1|2975.3|2969.3|2975.3|2969.3|2975.1|2969.1|2
1626055220000|2021-07-12 02:00:20|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1626055250000|2021-07-12 02:00:50|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1626055280000|2021-07-12 02:01:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1626055300000|2021-07-12 02:01:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626055360000|2021-07-12 02:02:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626055430000|2021-07-12 02:03:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626055460000|2021-07-12 02:04:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1626055480000|2021-07-12 02:04:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626055510000|2021-07-12 02:05:10|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1626055520000|2021-07-12 02:05:20|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1626055540000|2021-07-12 02:05:40|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1626055550000|2021-07-12 02:05:50|2975.8|2969.8|2977.1|2971.1|2977.1|2971.1|2975.8|2969.8|4
1626055570000|2021-07-12 02:06:10|2977.3|2971.3|2976.9|2970.9|2977.3|2971.3|2976.9|2970.9|3
1626055580000|2021-07-12 02:06:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626055620000|2021-07-12 02:07:00|2976.6|2970.6|2977.3|2971.3|2977.3|2971.3|2976.6|2970.6|3
1626055640000|2021-07-12 02:07:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1626055650000|2021-07-12 02:07:30|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626055670000|2021-07-12 02:07:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626055690000|2021-07-12 02:08:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626055700000|2021-07-12 02:08:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626055730000|2021-07-12 02:08:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626055740000|2021-07-12 02:09:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1626055750000|2021-07-12 02:09:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626055760000|2021-07-12 02:09:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626055800000|2021-07-12 02:10:00|2977.1|2971.1|2978|2972|2978|2972|2977.1|2971.1|4
1626055830000|2021-07-12 02:10:30|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1626055840000|2021-07-12 02:10:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626055850000|2021-07-12 02:10:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|2
1626055860000|2021-07-12 02:11:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1626055870000|2021-07-12 02:11:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626055880000|2021-07-12 02:11:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626055890000|2021-07-12 02:11:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626055900000|2021-07-12 02:11:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626055910000|2021-07-12 02:11:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626055970000|2021-07-12 02:12:50|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1626055990000|2021-07-12 02:13:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1626056000000|2021-07-12 02:13:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626056040000|2021-07-12 02:14:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626056060000|2021-07-12 02:14:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626056090000|2021-07-12 02:14:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1626056100000|2021-07-12 02:15:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626056440000|2021-07-12 02:20:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626056770000|2021-07-12 02:26:10|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1626056830000|2021-07-12 02:27:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626056860000|2021-07-12 02:27:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1626056900000|2021-07-12 02:28:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1626056910000|2021-07-12 02:28:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626057000000|2021-07-12 02:30:00|2979|2973|2977.1|2971.1|2979|2973|2977.1|2971.1|6
1626057010000|2021-07-12 02:30:10|2977|2971|2976.4|2970.4|2977|2971|2976.3|2970.3|6
1626057020000|2021-07-12 02:30:20|2976.6|2970.6|2977|2971|2977|2971|2976.5|2970.5|5
1626057030000|2021-07-12 02:30:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626057040000|2021-07-12 02:30:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626057060000|2021-07-12 02:31:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626057080000|2021-07-12 02:31:20|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|2
1626057090000|2021-07-12 02:31:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626057100000|2021-07-12 02:31:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626057110000|2021-07-12 02:31:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626057120000|2021-07-12 02:32:00|2977.3|2971.3|2978|2972|2978|2972|2977.3|2971.3|4
1626057130000|2021-07-12 02:32:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626057140000|2021-07-12 02:32:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626057150000|2021-07-12 02:32:30|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|2
1626057170000|2021-07-12 02:32:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626057190000|2021-07-12 02:33:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626057200000|2021-07-12 02:33:20|2978.5|2972.5|2978.9|2972.9|2978.9|2972.9|2978.5|2972.5|2
1626057210000|2021-07-12 02:33:30|2979.1|2973.1|2979|2973|2979.1|2973.1|2979|2973|2
1626057220000|2021-07-12 02:33:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626057230000|2021-07-12 02:33:50|2978.4|2972.4|2978|2972|2978.4|2972.4|2978|2972|2
1626057240000|2021-07-12 02:34:00|2977.6|2971.6|2977.9|2971.9|2977.9|2971.9|2977.6|2971.6|2
1626057260000|2021-07-12 02:34:20|2977.6|2971.6|2976.8|2970.8|2977.6|2971.6|2976.8|2970.8|2
1626057280000|2021-07-12 02:34:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626057300000|2021-07-12 02:35:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626057310000|2021-07-12 02:35:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626057320000|2021-07-12 02:35:20|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1626057340000|2021-07-12 02:35:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1626057370000|2021-07-12 02:36:10|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2976.4|2970.4|3
1626057390000|2021-07-12 02:36:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626057400000|2021-07-12 02:36:40|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1626057430000|2021-07-12 02:37:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1626057440000|2021-07-12 02:37:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626057450000|2021-07-12 02:37:30|2976.8|2970.8|2977.8|2971.8|2977.8|2971.8|2976.8|2970.8|4
1626057460000|2021-07-12 02:37:40|2977.5|2971.5|2977.1|2971.1|2977.5|2971.5|2977.1|2971.1|2
1626057510000|2021-07-12 02:38:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626057520000|2021-07-12 02:38:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626057550000|2021-07-12 02:39:10|2976.6|2970.6|2976.1|2970.1|2976.6|2970.6|2976.1|2970.1|2
1626057560000|2021-07-12 02:39:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626057570000|2021-07-12 02:39:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626057580000|2021-07-12 02:39:40|2974.6|2968.6|2974.8|2968.8|2975.3|2969.3|2974.4|2968.4|6
1626057590000|2021-07-12 02:39:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626057610000|2021-07-12 02:40:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626057640000|2021-07-12 02:40:40|2974.4|2968.4|2974.1|2968.1|2974.4|2968.4|2974.1|2968.1|2
1626057650000|2021-07-12 02:40:50|2974.4|2968.4|2974.5|2968.5|2974.5|2968.5|2974.4|2968.4|2
1626057690000|2021-07-12 02:41:30|2974.8|2968.8|2974.6|2968.6|2975.3|2969.3|2974.6|2968.6|4
1626057700000|2021-07-12 02:41:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1626057710000|2021-07-12 02:41:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626057720000|2021-07-12 02:42:00|2974.5|2968.5|2973.9|2967.9|2974.5|2968.5|2973.9|2967.9|4
1626057760000|2021-07-12 02:42:40|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1626057890000|2021-07-12 02:44:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626057910000|2021-07-12 02:45:10|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626057920000|2021-07-12 02:45:20|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626057980000|2021-07-12 02:46:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626058010000|2021-07-12 02:46:50|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626058040000|2021-07-12 02:47:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626058050000|2021-07-12 02:47:30|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1626058060000|2021-07-12 02:47:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1626058070000|2021-07-12 02:47:50|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626058080000|2021-07-12 02:48:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1626058100000|2021-07-12 02:48:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626058110000|2021-07-12 02:48:30|2972.8|2966.8|2972|2966|2972.8|2966.8|2972|2966|2
1626058120000|2021-07-12 02:48:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626058130000|2021-07-12 02:48:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626058140000|2021-07-12 02:49:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626058180000|2021-07-12 02:49:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626058190000|2021-07-12 02:49:50|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626058200000|2021-07-12 02:50:00|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.5|2965.5|5
1626058210000|2021-07-12 02:50:10|2972|2966|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|4
1626058220000|2021-07-12 02:50:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|6
1626058240000|2021-07-12 02:50:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626058280000|2021-07-12 02:51:20|2972.3|2966.3|2971.5|2965.5|2972.3|2966.3|2971.5|2965.5|3
1626058290000|2021-07-12 02:51:30|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1626058300000|2021-07-12 02:51:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626058310000|2021-07-12 02:51:50|2971.8|2965.8|2971.5|2965.5|2972.1|2966.1|2971.3|2965.3|6
1626058320000|2021-07-12 02:52:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1626058330000|2021-07-12 02:52:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626058360000|2021-07-12 02:52:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1626058380000|2021-07-12 02:53:00|2971.8|2965.8|2971.8|2965.8|2971.9|2965.9|2971.3|2965.3|5
1626058390000|2021-07-12 02:53:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626058400000|2021-07-12 02:53:20|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626058410000|2021-07-12 02:53:30|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|4
1626058460000|2021-07-12 02:54:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1626058500000|2021-07-12 02:55:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626058510000|2021-07-12 02:55:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626058520000|2021-07-12 02:55:20|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1626058530000|2021-07-12 02:55:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1626058540000|2021-07-12 02:55:40|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1626058550000|2021-07-12 02:55:50|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626058560000|2021-07-12 02:56:00|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626058570000|2021-07-12 02:56:10|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1626058580000|2021-07-12 02:56:20|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1626058590000|2021-07-12 02:56:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626058610000|2021-07-12 02:56:50|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|4
1626058620000|2021-07-12 02:57:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1626058630000|2021-07-12 02:57:10|2971|2965|2971.4|2965.4|2971.6|2965.6|2971|2965|6
1626058640000|2021-07-12 02:57:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.5|2964.5|4
1626058650000|2021-07-12 02:57:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626058670000|2021-07-12 02:57:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1626058680000|2021-07-12 02:58:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626058710000|2021-07-12 02:58:30|2971.3|2965.3|2971|2965|2971.5|2965.5|2971|2965|6
1626058720000|2021-07-12 02:58:40|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1626058730000|2021-07-12 02:58:50|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626058740000|2021-07-12 02:59:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1626058760000|2021-07-12 02:59:20|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1626058770000|2021-07-12 02:59:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626058810000|2021-07-12 03:00:10|2970.4|2964.4|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1626058820000|2021-07-12 03:00:20|2970.3|2964.3|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|9
1626058830000|2021-07-12 03:00:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626058840000|2021-07-12 03:00:40|2970.5|2964.5|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|2
1626058870000|2021-07-12 03:01:10|2971.5|2965.5|2971.4|2965.4|2971.5|2965.5|2971.4|2965.4|2
1626058880000|2021-07-12 03:01:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1626058890000|2021-07-12 03:01:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626058900000|2021-07-12 03:01:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626058910000|2021-07-12 03:01:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626058920000|2021-07-12 03:02:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626058980000|2021-07-12 03:03:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059040000|2021-07-12 03:04:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626059090000|2021-07-12 03:04:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059100000|2021-07-12 03:05:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626059130000|2021-07-12 03:05:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059150000|2021-07-12 03:05:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626059190000|2021-07-12 03:06:30|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1626059210000|2021-07-12 03:06:50|2972.3|2966.3|2973|2967|2973|2967|2972.3|2966.3|3
1626059230000|2021-07-12 03:07:10|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1626059250000|2021-07-12 03:07:30|2973.4|2967.4|2974|2968|2974|2968|2973.4|2967.4|3
1626059280000|2021-07-12 03:08:00|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626059300000|2021-07-12 03:08:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626059370000|2021-07-12 03:09:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1626059380000|2021-07-12 03:09:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059420000|2021-07-12 03:10:20|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1626059430000|2021-07-12 03:10:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059460000|2021-07-12 03:11:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1626059500000|2021-07-12 03:11:40|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1626059510000|2021-07-12 03:11:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1626059530000|2021-07-12 03:12:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1626059560000|2021-07-12 03:12:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626059580000|2021-07-12 03:13:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059590000|2021-07-12 03:13:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626059600000|2021-07-12 03:13:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626059640000|2021-07-12 03:14:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626059650000|2021-07-12 03:14:10|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626059670000|2021-07-12 03:14:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059690000|2021-07-12 03:14:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626059720000|2021-07-12 03:15:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626059840000|2021-07-12 03:17:20|2971.3|2965.3|2970|2964|2971.3|2965.3|2970|2964|4
1626059920000|2021-07-12 03:18:40|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1626059940000|2021-07-12 03:19:00|2969.4|2963.4|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1626059950000|2021-07-12 03:19:10|2968.9|2962.9|2969.5|2963.5|2969.5|2963.5|2968.9|2962.9|2
1626059960000|2021-07-12 03:19:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626059980000|2021-07-12 03:19:40|2968.4|2962.4|2968.5|2962.5|2968.8|2962.8|2968.4|2962.4|3
1626059990000|2021-07-12 03:19:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626060000000|2021-07-12 03:20:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1626060060000|2021-07-12 03:21:00|2968.9|2962.9|2968.8|2962.8|2968.9|2962.9|2968.8|2962.8|2
1626060120000|2021-07-12 03:22:00|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1626060160000|2021-07-12 03:22:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626060170000|2021-07-12 03:22:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626060180000|2021-07-12 03:23:00|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1626060190000|2021-07-12 03:23:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626060200000|2021-07-12 03:23:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1626060210000|2021-07-12 03:23:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626060220000|2021-07-12 03:23:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626060250000|2021-07-12 03:24:10|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1626060330000|2021-07-12 03:25:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626060340000|2021-07-12 03:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626060380000|2021-07-12 03:26:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1626060440000|2021-07-12 03:27:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626060460000|2021-07-12 03:27:40|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1626060490000|2021-07-12 03:28:10|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1626060510000|2021-07-12 03:28:30|2969.3|2963.3|2970.3|2964.3|2970.3|2964.3|2969.3|2963.3|3
1626060520000|2021-07-12 03:28:40|2969.8|2963.8|2969.9|2963.9|2969.9|2963.9|2969.8|2963.8|2
1626060530000|2021-07-12 03:28:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626060540000|2021-07-12 03:29:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626060560000|2021-07-12 03:29:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626060570000|2021-07-12 03:29:30|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2969.1|2963.1|2
1626060590000|2021-07-12 03:29:50|2969|2963|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1626060640000|2021-07-12 03:30:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1626060670000|2021-07-12 03:31:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626060740000|2021-07-12 03:32:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1626060750000|2021-07-12 03:32:30|2969.8|2963.8|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|3
1626061140000|2021-07-12 03:39:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1626061180000|2021-07-12 03:39:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626062060000|2021-07-12 03:54:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626062270000|2021-07-12 03:57:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626062380000|2021-07-12 03:59:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626062600000|2021-07-12 04:03:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063250000|2021-07-12 04:14:10|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1626063300000|2021-07-12 04:15:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626063500000|2021-07-12 04:18:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063510000|2021-07-12 04:18:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1626063520000|2021-07-12 04:18:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063550000|2021-07-12 04:19:10|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1626063610000|2021-07-12 04:20:10|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|3
1626063630000|2021-07-12 04:20:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1626063650000|2021-07-12 04:20:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626063720000|2021-07-12 04:22:00|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1626063730000|2021-07-12 04:22:10|2971|2965|2971.4|2965.4|2971.4|2965.4|2971|2965|2
1626063780000|2021-07-12 04:23:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626065350000|2021-07-12 04:49:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626065360000|2021-07-12 04:49:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626065410000|2021-07-12 04:50:10|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|2971.9|2965.9|1
1626065440000|2021-07-12 04:50:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1626065790000|2021-07-12 04:56:30|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1626065840000|2021-07-12 04:57:20|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1626066310000|2021-07-12 05:05:10|2971.4|2965.4|2972.8|2966.8|2972.8|2966.8|2971.4|2965.4|2
1626066320000|2021-07-12 05:05:20|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1626066700000|2021-07-12 05:11:40|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626067080000|2021-07-12 05:18:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626067210000|2021-07-12 05:20:10|2972.6|2966.6|2971|2965|2972.6|2966.6|2971|2965|2
1626067410000|2021-07-12 05:23:30|2971.3|2965.3|2971.9|2965.9|2971.9|2965.9|2971.3|2965.3|2
1626067440000|2021-07-12 05:24:00|2970.4|2964.4|2970.3|2964.3|2970.4|2964.4|2970.3|2964.3|2
1626067490000|2021-07-12 05:24:50|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|2970.4|2964.4|1
1626067600000|2021-07-12 05:26:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626067800000|2021-07-12 05:30:00|2970|2964|2967.5|2961.5|2970|2964|2967.5|2961.5|11
1626067810000|2021-07-12 05:30:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1626067820000|2021-07-12 05:30:20|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1626067840000|2021-07-12 05:30:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1626067870000|2021-07-12 05:31:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1626067880000|2021-07-12 05:31:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626067890000|2021-07-12 05:31:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626067900000|2021-07-12 05:31:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626067910000|2021-07-12 05:31:50|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964.3|2958.3|4
1626067920000|2021-07-12 05:32:00|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1626067930000|2021-07-12 05:32:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|4
1626067940000|2021-07-12 05:32:20|2964.8|2958.8|2965|2959|2965|2959|2964.5|2958.5|4
1626067950000|2021-07-12 05:32:30|2964.8|2958.8|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|7
1626067960000|2021-07-12 05:32:40|2964.5|2958.5|2963.5|2957.5|2964.8|2958.8|2963.3|2957.3|7
1626067970000|2021-07-12 05:32:50|2963.3|2957.3|2962|2956|2963.3|2957.3|2962|2956|8
1626067980000|2021-07-12 05:33:00|2961.8|2955.8|2960.9|2954.9|2961.8|2955.8|2960.5|2954.5|9
1626067990000|2021-07-12 05:33:10|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|5
1626068000000|2021-07-12 05:33:20|2960.8|2954.8|2960.5|2954.5|2961.1|2955.1|2960.5|2954.5|3
1626068010000|2021-07-12 05:33:30|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2959.8|2953.8|8
1626068020000|2021-07-12 05:33:40|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|3
1626068030000|2021-07-12 05:33:50|2959.8|2953.8|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1626068040000|2021-07-12 05:34:00|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|6
1626068060000|2021-07-12 05:34:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|3
1626068070000|2021-07-12 05:34:30|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626068080000|2021-07-12 05:34:40|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|4
1626068090000|2021-07-12 05:34:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.5|2952.5|5
1626068100000|2021-07-12 05:35:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626068110000|2021-07-12 05:35:10|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|5
1626068120000|2021-07-12 05:35:20|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959|2953|5
1626068130000|2021-07-12 05:35:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626068150000|2021-07-12 05:35:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|5
1626068160000|2021-07-12 05:36:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|6
1626068170000|2021-07-12 05:36:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|6
1626068180000|2021-07-12 05:36:20|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.1|2951.1|11
1626068190000|2021-07-12 05:36:30|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|6
1626068200000|2021-07-12 05:36:40|2956.1|2950.1|2956.3|2950.3|2956.5|2950.5|2956|2950|5
1626068210000|2021-07-12 05:36:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1626068220000|2021-07-12 05:37:00|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|4
1626068230000|2021-07-12 05:37:10|2955.3|2949.3|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|7
1626068240000|2021-07-12 05:37:20|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|4
1626068250000|2021-07-12 05:37:30|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1626068290000|2021-07-12 05:38:10|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626068300000|2021-07-12 05:38:20|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626068320000|2021-07-12 05:38:40|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1626068330000|2021-07-12 05:38:50|2956|2950|2954.8|2948.8|2956|2950|2954.8|2948.8|5
1626068340000|2021-07-12 05:39:00|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|3
1626068350000|2021-07-12 05:39:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|4
1626068360000|2021-07-12 05:39:20|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|3
1626068380000|2021-07-12 05:39:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626068390000|2021-07-12 05:39:50|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|5
1626068400000|2021-07-12 05:40:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.5|2946.5|9
1626068410000|2021-07-12 05:40:10|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1626068420000|2021-07-12 05:40:20|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|3
1626068430000|2021-07-12 05:40:30|2952.4|2946.4|2951.8|2945.8|2952.4|2946.4|2951.8|2945.8|2
1626068440000|2021-07-12 05:40:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2950.6|2944.6|8
1626068450000|2021-07-12 05:40:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.5|2945.5|8
1626068460000|2021-07-12 05:41:00|2952.3|2946.3|2951|2945|2952.3|2946.3|2950.5|2944.5|5
1626068470000|2021-07-12 05:41:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626068520000|2021-07-12 05:42:00|2951.3|2945.3|2949.4|2943.4|2951.3|2945.3|2949.3|2943.3|4
1626068530000|2021-07-12 05:42:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|4
1626068540000|2021-07-12 05:42:20|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|3
1626068570000|2021-07-12 05:42:50|2948.8|2942.8|2948.6|2942.6|2948.8|2942.8|2948|2942|8
1626068580000|2021-07-12 05:43:00|2948.8|2942.8|2948|2942|2949|2943|2947.8|2941.8|7
1626068590000|2021-07-12 05:43:10|2947.6|2941.6|2947.8|2941.8|2948.3|2942.3|2947.6|2941.6|5
1626068600000|2021-07-12 05:43:20|2948|2942|2947.9|2941.9|2948|2942|2947.8|2941.8|3
1626068610000|2021-07-12 05:43:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626068620000|2021-07-12 05:43:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626068640000|2021-07-12 05:44:00|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|2
1626068650000|2021-07-12 05:44:10|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|5
1626068660000|2021-07-12 05:44:20|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|3
1626068670000|2021-07-12 05:44:30|2948|2942|2948|2942|2948.5|2942.5|2948|2942|9
1626068680000|2021-07-12 05:44:40|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626068690000|2021-07-12 05:44:50|2948.1|2942.1|2947.3|2941.3|2948.1|2942.1|2947.3|2941.3|3
1626068700000|2021-07-12 05:45:00|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1626068710000|2021-07-12 05:45:10|2946.8|2940.8|2946|2940|2947.1|2941.1|2946|2940|6
1626068720000|2021-07-12 05:45:20|2945.8|2939.8|2945.8|2939.8|2946|2940|2945.8|2939.8|5
1626068730000|2021-07-12 05:45:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|4
1626068740000|2021-07-12 05:45:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|8
1626068750000|2021-07-12 05:45:50|2946.5|2940.5|2945.5|2939.5|2947.3|2941.3|2945.3|2939.3|11
1626068760000|2021-07-12 05:46:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|9
1626068770000|2021-07-12 05:46:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|4
1626068780000|2021-07-12 05:46:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626068790000|2021-07-12 05:46:30|2946|2940|2947.1|2941.1|2947.1|2941.1|2946|2940|5
1626068800000|2021-07-12 05:46:40|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946.3|2940.3|5
1626068810000|2021-07-12 05:46:50|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1626068820000|2021-07-12 05:47:00|2947.8|2941.8|2948.1|2942.1|2948.1|2942.1|2947.8|2941.8|3
1626068830000|2021-07-12 05:47:10|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626068840000|2021-07-12 05:47:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626068860000|2021-07-12 05:47:40|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626068880000|2021-07-12 05:48:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626068890000|2021-07-12 05:48:10|2947.3|2941.3|2947.1|2941.1|2947.3|2941.3|2946.5|2940.5|4
1626068900000|2021-07-12 05:48:20|2947.3|2941.3|2947|2941|2948.1|2942.1|2946.8|2940.8|7
1626068920000|2021-07-12 05:48:40|2947.4|2941.4|2948.1|2942.1|2948.1|2942.1|2947.4|2941.4|2
1626068930000|2021-07-12 05:48:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626068950000|2021-07-12 05:49:10|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|4
1626068970000|2021-07-12 05:49:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626068980000|2021-07-12 05:49:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626068990000|2021-07-12 05:49:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626069000000|2021-07-12 05:50:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2947|2941|3
1626069030000|2021-07-12 05:50:30|2947.3|2941.3|2947|2941|2947.5|2941.5|2947|2941|4
1626069040000|2021-07-12 05:50:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626069050000|2021-07-12 05:50:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626069110000|2021-07-12 05:51:50|2947.3|2941.3|2947.9|2941.9|2947.9|2941.9|2947.3|2941.3|2
1626069120000|2021-07-12 05:52:00|2948.1|2942.1|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|2
1626069130000|2021-07-12 05:52:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626069150000|2021-07-12 05:52:30|2949|2943|2949|2943|2949.5|2943.5|2949|2943|5
1626069190000|2021-07-12 05:53:10|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|4
1626069220000|2021-07-12 05:53:40|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1626069230000|2021-07-12 05:53:50|2948.3|2942.3|2948.9|2942.9|2948.9|2942.9|2948.3|2942.3|3
1626069240000|2021-07-12 05:54:00|2948.5|2942.5|2948.4|2942.4|2948.5|2942.5|2948.4|2942.4|2
1626069250000|2021-07-12 05:54:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626069270000|2021-07-12 05:54:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626069280000|2021-07-12 05:54:40|2948.4|2942.4|2948.1|2942.1|2948.4|2942.4|2948.1|2942.1|2
1626069320000|2021-07-12 05:55:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626069340000|2021-07-12 05:55:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626069350000|2021-07-12 05:55:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626069360000|2021-07-12 05:56:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626069370000|2021-07-12 05:56:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626069390000|2021-07-12 05:56:30|2947.3|2941.3|2947.1|2941.1|2947.3|2941.3|2947.1|2941.1|2
1626069410000|2021-07-12 05:56:50|2947.4|2941.4|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|4
1626069420000|2021-07-12 05:57:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1626069440000|2021-07-12 05:57:20|2946.6|2940.6|2947.4|2941.4|2947.4|2941.4|2946.6|2940.6|4
1626069450000|2021-07-12 05:57:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626069460000|2021-07-12 05:57:40|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|2
1626069470000|2021-07-12 05:57:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626069480000|2021-07-12 05:58:00|2947.4|2941.4|2947.3|2941.3|2948|2942|2947.3|2941.3|5
1626069510000|2021-07-12 05:58:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626069520000|2021-07-12 05:58:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626069580000|2021-07-12 05:59:40|2947.3|2941.3|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|3
1626069590000|2021-07-12 05:59:50|2947|2941|2946.5|2940.5|2947.1|2941.1|2946.3|2940.3|5
1626069600000|2021-07-12 06:00:00|2946.4|2940.4|2945.5|2939.5|2946.4|2940.4|2945|2939|8
1626069620000|2021-07-12 06:00:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|4
1626069630000|2021-07-12 06:00:30|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|4
1626069650000|2021-07-12 06:00:50|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626069670000|2021-07-12 06:01:10|2945.3|2939.3|2945.8|2939.8|2946|2940|2945.3|2939.3|9
1626069690000|2021-07-12 06:01:30|2945.9|2939.9|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|3
1626069720000|2021-07-12 06:02:00|2946.4|2940.4|2947.6|2941.6|2947.6|2941.6|2946.4|2940.4|2
1626069730000|2021-07-12 06:02:10|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.8|2940.8|4
1626069740000|2021-07-12 06:02:20|2946.5|2940.5|2946.5|2940.5|2946.6|2940.6|2946.4|2940.4|4
1626069770000|2021-07-12 06:02:50|2946.6|2940.6|2947.5|2941.5|2947.5|2941.5|2946.6|2940.6|3
1626069800000|2021-07-12 06:03:20|2948|2942|2948.1|2942.1|2948.1|2942.1|2948|2942|2
1626069810000|2021-07-12 06:03:30|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|2
1626069830000|2021-07-12 06:03:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1626069850000|2021-07-12 06:04:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|3
1626069860000|2021-07-12 06:04:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626069890000|2021-07-12 06:04:50|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1626069910000|2021-07-12 06:05:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626069920000|2021-07-12 06:05:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626069970000|2021-07-12 06:06:10|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|2
1626069980000|2021-07-12 06:06:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626069990000|2021-07-12 06:06:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626070010000|2021-07-12 06:06:50|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626070050000|2021-07-12 06:07:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626070060000|2021-07-12 06:07:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626070070000|2021-07-12 06:07:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1626070090000|2021-07-12 06:08:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626070100000|2021-07-12 06:08:20|2950.9|2944.9|2951|2945|2951|2945|2950.9|2944.9|2
1626070150000|2021-07-12 06:09:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626070160000|2021-07-12 06:09:20|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626070180000|2021-07-12 06:09:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626070190000|2021-07-12 06:09:50|2951.4|2945.4|2952.4|2946.4|2952.4|2946.4|2951.4|2945.4|3
1626070200000|2021-07-12 06:10:00|2952|2946|2951|2945|2952|2946|2951|2945|5
1626070210000|2021-07-12 06:10:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626070230000|2021-07-12 06:10:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626070240000|2021-07-12 06:10:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1626070270000|2021-07-12 06:11:10|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950.1|2944.1|2
1626070280000|2021-07-12 06:11:20|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1626070290000|2021-07-12 06:11:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626070300000|2021-07-12 06:11:40|2949.4|2943.4|2949.9|2943.9|2949.9|2943.9|2949.4|2943.4|3
1626070320000|2021-07-12 06:12:00|2949.6|2943.6|2949.1|2943.1|2949.6|2943.6|2949.1|2943.1|3
1626070330000|2021-07-12 06:12:10|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1626070390000|2021-07-12 06:13:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626070430000|2021-07-12 06:13:50|2949.4|2943.4|2951.1|2945.1|2951.1|2945.1|2949.4|2943.4|3
1626070440000|2021-07-12 06:14:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626070460000|2021-07-12 06:14:20|2950.9|2944.9|2950.3|2944.3|2950.9|2944.9|2950|2944|4
1626070480000|2021-07-12 06:14:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626070500000|2021-07-12 06:15:00|2951.1|2945.1|2949|2943|2951.1|2945.1|2949|2943|4
1626070530000|2021-07-12 06:15:30|2949.1|2943.1|2949.6|2943.6|2949.6|2943.6|2949.1|2943.1|2
1626070540000|2021-07-12 06:15:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948|2942|4
1626070550000|2021-07-12 06:15:50|2948.9|2942.9|2948.8|2942.8|2948.9|2942.9|2948.8|2942.8|2
1626070560000|2021-07-12 06:16:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626070580000|2021-07-12 06:16:20|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626070630000|2021-07-12 06:17:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|4
1626070640000|2021-07-12 06:17:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626070650000|2021-07-12 06:17:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626070670000|2021-07-12 06:17:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626070730000|2021-07-12 06:18:50|2949|2943|2949.4|2943.4|2949.4|2943.4|2949|2943|3
1626070800000|2021-07-12 06:20:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626070830000|2021-07-12 06:20:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626070870000|2021-07-12 06:21:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626070880000|2021-07-12 06:21:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626070900000|2021-07-12 06:21:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626071050000|2021-07-12 06:24:10|2949.1|2943.1|2949|2943|2949.1|2943.1|2949|2943|2
1626071080000|2021-07-12 06:24:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|4
1626071100000|2021-07-12 06:25:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626071110000|2021-07-12 06:25:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626071130000|2021-07-12 06:25:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626071150000|2021-07-12 06:25:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626071170000|2021-07-12 06:26:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626071180000|2021-07-12 06:26:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626071190000|2021-07-12 06:26:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|4
1626071210000|2021-07-12 06:26:50|2948.4|2942.4|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|11
1626071220000|2021-07-12 06:27:00|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|6
1626071230000|2021-07-12 06:27:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626071240000|2021-07-12 06:27:20|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|4
1626071260000|2021-07-12 06:27:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626071280000|2021-07-12 06:28:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626071300000|2021-07-12 06:28:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626071350000|2021-07-12 06:29:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1626071360000|2021-07-12 06:29:20|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1626071370000|2021-07-12 06:29:30|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1626071380000|2021-07-12 06:29:40|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1626071390000|2021-07-12 06:29:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626071400000|2021-07-12 06:30:00|2946.5|2940.5|2945.4|2939.4|2946.5|2940.5|2945.4|2939.4|2
1626071410000|2021-07-12 06:30:10|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|4
1626071420000|2021-07-12 06:30:20|2946|2940|2946.6|2940.6|2946.6|2940.6|2946|2940|3
1626071430000|2021-07-12 06:30:30|2946.9|2940.9|2947.5|2941.5|2947.5|2941.5|2946.9|2940.9|6
1626071440000|2021-07-12 06:30:40|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1626071450000|2021-07-12 06:30:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626071460000|2021-07-12 06:31:00|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|4
1626071470000|2021-07-12 06:31:10|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947|2941|5
1626071480000|2021-07-12 06:31:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1626071490000|2021-07-12 06:31:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626071500000|2021-07-12 06:31:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626071510000|2021-07-12 06:31:50|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|4
1626071520000|2021-07-12 06:32:00|2947|2941|2946.6|2940.6|2947.3|2941.3|2946.6|2940.6|6
1626071530000|2021-07-12 06:32:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1626071540000|2021-07-12 06:32:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626071620000|2021-07-12 06:33:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626071650000|2021-07-12 06:34:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626071670000|2021-07-12 06:34:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626071690000|2021-07-12 06:34:50|2947.6|2941.6|2946.9|2940.9|2947.6|2941.6|2946.9|2940.9|4
1626071700000|2021-07-12 06:35:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|6
1626071710000|2021-07-12 06:35:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626071780000|2021-07-12 06:36:20|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1626071790000|2021-07-12 06:36:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626071800000|2021-07-12 06:36:40|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|4
1626071810000|2021-07-12 06:36:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626071820000|2021-07-12 06:37:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626071850000|2021-07-12 06:37:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626071860000|2021-07-12 06:37:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1626071880000|2021-07-12 06:38:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626071900000|2021-07-12 06:38:20|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626071910000|2021-07-12 06:38:30|2945|2939|2945|2939|2945.5|2939.5|2945|2939|9
1626071920000|2021-07-12 06:38:40|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|4
1626071930000|2021-07-12 06:38:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1626071990000|2021-07-12 06:39:50|2945.8|2939.8|2946|2940|2946|2940|2945.5|2939.5|4
1626072150000|2021-07-12 06:42:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626072180000|2021-07-12 06:43:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626072190000|2021-07-12 06:43:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626072240000|2021-07-12 06:44:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626072250000|2021-07-12 06:44:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626072280000|2021-07-12 06:44:40|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1626072290000|2021-07-12 06:44:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626072340000|2021-07-12 06:45:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626072380000|2021-07-12 06:46:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626072390000|2021-07-12 06:46:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626072400000|2021-07-12 06:46:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626072410000|2021-07-12 06:46:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626072420000|2021-07-12 06:47:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|4
1626072430000|2021-07-12 06:47:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626072450000|2021-07-12 06:47:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626072460000|2021-07-12 06:47:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626072470000|2021-07-12 06:47:50|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1626072600000|2021-07-12 06:50:00|2947.8|2941.8|2946.6|2940.6|2947.8|2941.8|2946.6|2940.6|4
1626072610000|2021-07-12 06:50:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626072620000|2021-07-12 06:50:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626072630000|2021-07-12 06:50:30|2945.5|2939.5|2945.6|2939.6|2945.9|2939.9|2945.5|2939.5|8
1626072640000|2021-07-12 06:50:40|2945.9|2939.9|2946|2940|2946.1|2940.1|2945.8|2939.8|6
1626072650000|2021-07-12 06:50:50|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946|2940|8
1626072660000|2021-07-12 06:51:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626072670000|2021-07-12 06:51:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626072690000|2021-07-12 06:51:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626072700000|2021-07-12 06:51:40|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626072720000|2021-07-12 06:52:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|5
1626072730000|2021-07-12 06:52:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626072740000|2021-07-12 06:52:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626072750000|2021-07-12 06:52:30|2947|2941|2947|2941|2947|2941|2946.6|2940.6|3
1626072800000|2021-07-12 06:53:20|2947.3|2941.3|2948|2942|2948|2942|2947.3|2941.3|2
1626072830000|2021-07-12 06:53:50|2947.6|2941.6|2948|2942|2948|2942|2947.6|2941.6|2
1626072890000|2021-07-12 06:54:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626072900000|2021-07-12 06:55:00|2947.3|2941.3|2947.1|2941.1|2947.5|2941.5|2947.1|2941.1|6
1626072910000|2021-07-12 06:55:10|2947|2941|2946.9|2940.9|2947|2941|2946.9|2940.9|2
1626072920000|2021-07-12 06:55:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626072940000|2021-07-12 06:55:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626072960000|2021-07-12 06:56:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626072980000|2021-07-12 06:56:20|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|2
1626073000000|2021-07-12 06:56:40|2945.3|2939.3|2944|2938|2945.3|2939.3|2944|2938|4
1626073010000|2021-07-12 06:56:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626073030000|2021-07-12 06:57:10|2943.6|2937.6|2943.8|2937.8|2943.8|2937.8|2943.6|2937.6|2
1626073090000|2021-07-12 06:58:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1626073190000|2021-07-12 06:59:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626073200000|2021-07-12 07:00:00|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|6
1626073210000|2021-07-12 07:00:10|2944.3|2938.3|2944.4|2938.4|2944.5|2938.5|2944.3|2938.3|3
1626073230000|2021-07-12 07:00:30|2944.9|2938.9|2945.9|2939.9|2945.9|2939.9|2944.9|2938.9|3
1626073260000|2021-07-12 07:01:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626073320000|2021-07-12 07:02:00|2945.5|2939.5|2946.6|2940.6|2946.6|2940.6|2945.5|2939.5|3
1626073330000|2021-07-12 07:02:10|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626073340000|2021-07-12 07:02:20|2947.3|2941.3|2948.6|2942.6|2948.6|2942.6|2947.3|2941.3|4
1626073350000|2021-07-12 07:02:30|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626073360000|2021-07-12 07:02:40|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1626073380000|2021-07-12 07:03:00|2948.6|2942.6|2947.4|2941.4|2948.6|2942.6|2947.1|2941.1|4
1626073390000|2021-07-12 07:03:10|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626073400000|2021-07-12 07:03:20|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626073420000|2021-07-12 07:03:40|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1626073430000|2021-07-12 07:03:50|2949|2943|2949.8|2943.8|2949.9|2943.9|2949|2943|5
1626073440000|2021-07-12 07:04:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626073460000|2021-07-12 07:04:20|2948.8|2942.8|2949|2943|2949|2943|2948.5|2942.5|3
1626073470000|2021-07-12 07:04:30|2949.6|2943.6|2951.9|2945.9|2952|2946|2949.6|2943.6|3
1626073480000|2021-07-12 07:04:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626073490000|2021-07-12 07:04:50|2951.4|2945.4|2949.4|2943.4|2951.4|2945.4|2949.4|2943.4|2
1626073500000|2021-07-12 07:05:00|2949.9|2943.9|2949.9|2943.9|2950.4|2944.4|2949.9|2943.9|7
1626073520000|2021-07-12 07:05:20|2950|2944|2950|2944|2950|2944|2949.3|2943.3|5
1626073550000|2021-07-12 07:05:50|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1626073580000|2021-07-12 07:06:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626073660000|2021-07-12 07:07:40|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626073690000|2021-07-12 07:08:10|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.9|2944.9|2
1626073710000|2021-07-12 07:08:30|2951.5|2945.5|2952.6|2946.6|2952.6|2946.6|2951.5|2945.5|2
1626073720000|2021-07-12 07:08:40|2952.9|2946.9|2954.1|2948.1|2954.1|2948.1|2952.9|2946.9|4
1626073730000|2021-07-12 07:08:50|2955.4|2949.4|2955|2949|2955.4|2949.4|2955|2949|2
1626073740000|2021-07-12 07:09:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626073750000|2021-07-12 07:09:10|2955.9|2949.9|2957.1|2951.1|2957.1|2951.1|2955.9|2949.9|3
1626073760000|2021-07-12 07:09:20|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626073770000|2021-07-12 07:09:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626073780000|2021-07-12 07:09:40|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626073790000|2021-07-12 07:09:50|2957.3|2951.3|2955|2949|2957.3|2951.3|2955|2949|2
1626073870000|2021-07-12 07:11:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626073890000|2021-07-12 07:11:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626073920000|2021-07-12 07:12:00|2956.5|2950.5|2956.9|2950.9|2956.9|2950.9|2956.5|2950.5|3
1626073930000|2021-07-12 07:12:10|2956.8|2950.8|2954.3|2948.3|2956.8|2950.8|2954|2948|5
1626073940000|2021-07-12 07:12:20|2954.4|2948.4|2953.5|2947.5|2954.4|2948.4|2953.5|2947.5|3
1626073960000|2021-07-12 07:12:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626073990000|2021-07-12 07:13:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626074020000|2021-07-12 07:13:40|2954.3|2948.3|2955.4|2949.4|2955.4|2949.4|2954.3|2948.3|2
1626074040000|2021-07-12 07:14:00|2955.1|2949.1|2953|2947|2955.1|2949.1|2953|2947|3
1626074060000|2021-07-12 07:14:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626074080000|2021-07-12 07:14:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626074100000|2021-07-12 07:15:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626074120000|2021-07-12 07:15:20|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1626074180000|2021-07-12 07:16:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626074190000|2021-07-12 07:16:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626074210000|2021-07-12 07:16:50|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1626074220000|2021-07-12 07:17:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626074230000|2021-07-12 07:17:10|2950.5|2944.5|2950.1|2944.1|2950.5|2944.5|2950.1|2944.1|2
1626074240000|2021-07-12 07:17:20|2950|2944|2949|2943|2950|2944|2949|2943|2
1626074280000|2021-07-12 07:18:00|2948.8|2942.8|2948.4|2942.4|2948.8|2942.8|2948.4|2942.4|2
1626074290000|2021-07-12 07:18:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626074320000|2021-07-12 07:18:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626074330000|2021-07-12 07:18:50|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|2
1626074340000|2021-07-12 07:19:00|2950.1|2944.1|2950.6|2944.6|2950.6|2944.6|2950.1|2944.1|3
1626074350000|2021-07-12 07:19:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626074360000|2021-07-12 07:19:20|2950.3|2944.3|2949|2943|2950.3|2944.3|2949|2943|2
1626074390000|2021-07-12 07:19:50|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|2
1626074400000|2021-07-12 07:20:00|2949.9|2943.9|2949.8|2943.8|2949.9|2943.9|2949.5|2943.5|3
1626074430000|2021-07-12 07:20:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626074460000|2021-07-12 07:21:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626074470000|2021-07-12 07:21:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626074510000|2021-07-12 07:21:50|2948.6|2942.6|2949.5|2943.5|2949.5|2943.5|2948.6|2942.6|2
1626074520000|2021-07-12 07:22:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1626074530000|2021-07-12 07:22:10|2949.6|2943.6|2949.3|2943.3|2949.6|2943.6|2949.3|2943.3|3
1626074540000|2021-07-12 07:22:20|2950.1|2944.1|2951|2945|2951|2945|2950.1|2944.1|2
1626074550000|2021-07-12 07:22:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|5
1626074560000|2021-07-12 07:22:40|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1626074580000|2021-07-12 07:23:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626074600000|2021-07-12 07:23:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626074620000|2021-07-12 07:23:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626074640000|2021-07-12 07:24:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626074650000|2021-07-12 07:24:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626074680000|2021-07-12 07:24:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626074690000|2021-07-12 07:24:50|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|3
1626074710000|2021-07-12 07:25:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1626074720000|2021-07-12 07:25:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626074730000|2021-07-12 07:25:30|2946.5|2940.5|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|6
1626074740000|2021-07-12 07:25:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1626074750000|2021-07-12 07:25:50|2946|2940|2945.6|2939.6|2946|2940|2945.6|2939.6|2
1626074770000|2021-07-12 07:26:10|2945.8|2939.8|2946.1|2940.1|2946.1|2940.1|2945.8|2939.8|2
1626074780000|2021-07-12 07:26:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626074790000|2021-07-12 07:26:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626074800000|2021-07-12 07:26:40|2945.9|2939.9|2945.5|2939.5|2945.9|2939.9|2945.5|2939.5|3
1626074840000|2021-07-12 07:27:20|2945.6|2939.6|2947|2941|2947|2941|2945.6|2939.6|2
1626074870000|2021-07-12 07:27:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626074890000|2021-07-12 07:28:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626074930000|2021-07-12 07:28:50|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1626074940000|2021-07-12 07:29:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626074950000|2021-07-12 07:29:10|2948|2942|2947|2941|2948|2942|2946.8|2940.8|5
1626074970000|2021-07-12 07:29:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626074980000|2021-07-12 07:29:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626075000000|2021-07-12 07:30:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626075010000|2021-07-12 07:30:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626075060000|2021-07-12 07:31:00|2946|2940|2946.4|2940.4|2946.4|2940.4|2945.8|2939.8|5
1626075070000|2021-07-12 07:31:10|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1626075080000|2021-07-12 07:31:20|2946|2940|2944|2938|2946|2940|2944|2938|3
1626075130000|2021-07-12 07:32:10|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1626075140000|2021-07-12 07:32:20|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1626075150000|2021-07-12 07:32:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626075190000|2021-07-12 07:33:10|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626075200000|2021-07-12 07:33:20|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1626075230000|2021-07-12 07:33:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626075240000|2021-07-12 07:34:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626075250000|2021-07-12 07:34:10|2943.3|2937.3|2943.3|2937.3|2943.6|2937.6|2943.3|2937.3|3
1626075260000|2021-07-12 07:34:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626075280000|2021-07-12 07:34:40|2944|2938|2945|2939|2945|2939|2944|2938|5
1626075310000|2021-07-12 07:35:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626075340000|2021-07-12 07:35:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626075350000|2021-07-12 07:35:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626075360000|2021-07-12 07:36:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943|2937|3
1626075370000|2021-07-12 07:36:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626075380000|2021-07-12 07:36:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626075400000|2021-07-12 07:36:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626075410000|2021-07-12 07:36:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626075420000|2021-07-12 07:37:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626075430000|2021-07-12 07:37:10|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1626075450000|2021-07-12 07:37:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626075490000|2021-07-12 07:38:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626075510000|2021-07-12 07:38:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626075530000|2021-07-12 07:38:50|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626075540000|2021-07-12 07:39:00|2942.3|2936.3|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|3
1626075550000|2021-07-12 07:39:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626075560000|2021-07-12 07:39:20|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.3|2936.3|3
1626075570000|2021-07-12 07:39:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626075590000|2021-07-12 07:39:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626075600000|2021-07-12 07:40:00|2941.8|2935.8|2942|2936|2942|2936|2941|2935|7
1626075630000|2021-07-12 07:40:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626075640000|2021-07-12 07:40:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1626075660000|2021-07-12 07:41:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626075670000|2021-07-12 07:41:10|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.3|2936.3|4
1626075680000|2021-07-12 07:41:20|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|5
1626075690000|2021-07-12 07:41:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626075700000|2021-07-12 07:41:40|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1626075710000|2021-07-12 07:41:50|2945|2939|2944|2938|2945|2939|2944|2938|3
1626075730000|2021-07-12 07:42:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626075740000|2021-07-12 07:42:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626075750000|2021-07-12 07:42:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626075760000|2021-07-12 07:42:40|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1626075780000|2021-07-12 07:43:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|5
1626075820000|2021-07-12 07:43:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626075860000|2021-07-12 07:44:20|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1626075900000|2021-07-12 07:45:00|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|3
1626075910000|2021-07-12 07:45:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626075920000|2021-07-12 07:45:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626075970000|2021-07-12 07:46:10|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626075980000|2021-07-12 07:46:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626076000000|2021-07-12 07:46:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626076030000|2021-07-12 07:47:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626076070000|2021-07-12 07:47:50|2941.6|2935.6|2941.8|2935.8|2941.8|2935.8|2941.6|2935.6|2
1626076080000|2021-07-12 07:48:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1626076090000|2021-07-12 07:48:10|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|2
1626076100000|2021-07-12 07:48:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626076120000|2021-07-12 07:48:40|2942.8|2936.8|2943.6|2937.6|2943.6|2937.6|2942.8|2936.8|3
1626076130000|2021-07-12 07:48:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626076140000|2021-07-12 07:49:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626076160000|2021-07-12 07:49:20|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1626076170000|2021-07-12 07:49:30|2946.4|2940.4|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|3
1626076180000|2021-07-12 07:49:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626076190000|2021-07-12 07:49:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626076200000|2021-07-12 07:50:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626076250000|2021-07-12 07:50:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626076290000|2021-07-12 07:51:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626076300000|2021-07-12 07:51:40|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|3
1626076310000|2021-07-12 07:51:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626076320000|2021-07-12 07:52:00|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|2
1626076330000|2021-07-12 07:52:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626076380000|2021-07-12 07:53:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626076400000|2021-07-12 07:53:20|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1626076440000|2021-07-12 07:54:00|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626076450000|2021-07-12 07:54:10|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|2
1626076460000|2021-07-12 07:54:20|2948.4|2942.4|2947.8|2941.8|2948.6|2942.6|2947.8|2941.8|4
1626076470000|2021-07-12 07:54:30|2948|2942|2949.3|2943.3|2949.6|2943.6|2948|2942|3
1626076520000|2021-07-12 07:55:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626076530000|2021-07-12 07:55:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626076580000|2021-07-12 07:56:20|2948.9|2942.9|2949|2943|2949|2943|2948.9|2942.9|2
1626076630000|2021-07-12 07:57:10|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|2
1626076640000|2021-07-12 07:57:20|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1626076660000|2021-07-12 07:57:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626076700000|2021-07-12 07:58:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1626076720000|2021-07-12 07:58:40|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|2
1626076740000|2021-07-12 07:59:00|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|2
1626076780000|2021-07-12 07:59:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626076800000|2021-07-12 08:00:00|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|3
1626076810000|2021-07-12 08:00:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626076820000|2021-07-12 08:00:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626076830000|2021-07-12 08:00:30|2952|2946|2952.4|2946.4|2953.3|2947.3|2952|2946|6
1626076840000|2021-07-12 08:00:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1626076850000|2021-07-12 08:00:50|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.4|2946.4|2
1626076910000|2021-07-12 08:01:50|2954|2948|2954.1|2948.1|2954.3|2948.3|2954|2948|3
1626076920000|2021-07-12 08:02:00|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626076930000|2021-07-12 08:02:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626076950000|2021-07-12 08:02:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626076980000|2021-07-12 08:03:00|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626077040000|2021-07-12 08:04:00|2955.5|2949.5|2953.8|2947.8|2955.5|2949.5|2953.8|2947.8|2
1626077050000|2021-07-12 08:04:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626077060000|2021-07-12 08:04:20|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|2
1626077080000|2021-07-12 08:04:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626077110000|2021-07-12 08:05:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626077120000|2021-07-12 08:05:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626077130000|2021-07-12 08:05:30|2954|2948|2954|2948|2954.8|2948.8|2953.9|2947.9|8
1626077140000|2021-07-12 08:05:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626077180000|2021-07-12 08:06:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626077190000|2021-07-12 08:06:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626077220000|2021-07-12 08:07:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1626077270000|2021-07-12 08:07:50|2954.3|2948.3|2955.5|2949.5|2955.8|2949.8|2954.3|2948.3|5
1626077280000|2021-07-12 08:08:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626077310000|2021-07-12 08:08:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|3
1626077330000|2021-07-12 08:08:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626077340000|2021-07-12 08:09:00|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|3
1626077350000|2021-07-12 08:09:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626077360000|2021-07-12 08:09:20|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1626077400000|2021-07-12 08:10:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1626077410000|2021-07-12 08:10:10|2953.8|2947.8|2954|2948|2954|2948|2953.5|2947.5|4
1626077430000|2021-07-12 08:10:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626077450000|2021-07-12 08:10:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626077470000|2021-07-12 08:11:10|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|4
1626077480000|2021-07-12 08:11:20|2955.6|2949.6|2955.5|2949.5|2955.6|2949.6|2955.5|2949.5|2
1626077500000|2021-07-12 08:11:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626077520000|2021-07-12 08:12:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1626077540000|2021-07-12 08:12:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626077550000|2021-07-12 08:12:30|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955.3|2949.3|2
1626077570000|2021-07-12 08:12:50|2955|2949|2955|2949|2955.3|2949.3|2955|2949|3
1626077580000|2021-07-12 08:13:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626077600000|2021-07-12 08:13:20|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1626077610000|2021-07-12 08:13:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626077620000|2021-07-12 08:13:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626077640000|2021-07-12 08:14:00|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|2
1626077700000|2021-07-12 08:15:00|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626077710000|2021-07-12 08:15:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626077750000|2021-07-12 08:15:50|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1626077760000|2021-07-12 08:16:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626077780000|2021-07-12 08:16:20|2956.4|2950.4|2957.5|2951.5|2957.5|2951.5|2956.4|2950.4|2
1626077810000|2021-07-12 08:16:50|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1626077820000|2021-07-12 08:17:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1626077840000|2021-07-12 08:17:20|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1626077850000|2021-07-12 08:17:30|2958.4|2952.4|2958.5|2952.5|2958.5|2952.5|2958.4|2952.4|2
1626077860000|2021-07-12 08:17:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626077870000|2021-07-12 08:17:50|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1626077930000|2021-07-12 08:18:50|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1626077950000|2021-07-12 08:19:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1626078010000|2021-07-12 08:20:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626078020000|2021-07-12 08:20:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626078040000|2021-07-12 08:20:40|2959.9|2953.9|2960.3|2954.3|2960.3|2954.3|2959.9|2953.9|2
1626078100000|2021-07-12 08:21:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626078120000|2021-07-12 08:22:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626078160000|2021-07-12 08:22:40|2961.4|2955.4|2964.8|2958.8|2964.8|2958.8|2961.4|2955.4|2
1626078170000|2021-07-12 08:22:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626078180000|2021-07-12 08:23:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1626078200000|2021-07-12 08:23:20|2965.3|2959.3|2967.5|2961.5|2967.8|2961.8|2965.3|2959.3|5
1626078210000|2021-07-12 08:23:30|2967.8|2961.8|2969|2963|2969|2963|2967.8|2961.8|4
1626078220000|2021-07-12 08:23:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626078230000|2021-07-12 08:23:50|2969.5|2963.5|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1626078240000|2021-07-12 08:24:00|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|5
1626078250000|2021-07-12 08:24:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626078260000|2021-07-12 08:24:20|2970|2964|2970.5|2964.5|2971.3|2965.3|2970|2964|4
1626078270000|2021-07-12 08:24:30|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|6
1626078280000|2021-07-12 08:24:40|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|5
1626078290000|2021-07-12 08:24:50|2969.5|2963.5|2966.6|2960.6|2969.5|2963.5|2966.6|2960.6|2
1626078300000|2021-07-12 08:25:00|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1626078310000|2021-07-12 08:25:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|4
1626078320000|2021-07-12 08:25:20|2966.3|2960.3|2964.6|2958.6|2966.3|2960.3|2964.5|2958.5|3
1626078330000|2021-07-12 08:25:30|2965.3|2959.3|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1626078370000|2021-07-12 08:26:10|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1626078390000|2021-07-12 08:26:30|2965.9|2959.9|2963.1|2957.1|2965.9|2959.9|2963.1|2957.1|4
1626078400000|2021-07-12 08:26:40|2963.9|2957.9|2963.6|2957.6|2964.4|2958.4|2963.4|2957.4|6
1626078410000|2021-07-12 08:26:50|2964.1|2958.1|2963.5|2957.5|2964.1|2958.1|2963.5|2957.5|4
1626078420000|2021-07-12 08:27:00|2963.4|2957.4|2962.8|2956.8|2963.4|2957.4|2962.8|2956.8|2
1626078430000|2021-07-12 08:27:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626078480000|2021-07-12 08:28:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1626078540000|2021-07-12 08:29:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626078560000|2021-07-12 08:29:20|2962.9|2956.9|2963.6|2957.6|2963.6|2957.6|2962.9|2956.9|3
1626078570000|2021-07-12 08:29:30|2963.9|2957.9|2963.6|2957.6|2963.9|2957.9|2963.6|2957.6|2
1626078590000|2021-07-12 08:29:50|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1626078600000|2021-07-12 08:30:00|2963.3|2957.3|2962.6|2956.6|2963.3|2957.3|2962.5|2956.5|3
1626078610000|2021-07-12 08:30:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1626078640000|2021-07-12 08:30:40|2963.3|2957.3|2964.6|2958.6|2965|2959|2963.3|2957.3|7
1626078660000|2021-07-12 08:31:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626078670000|2021-07-12 08:31:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1626078680000|2021-07-12 08:31:20|2965.3|2959.3|2965.1|2959.1|2965.3|2959.3|2965.1|2959.1|2
1626078690000|2021-07-12 08:31:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1626078700000|2021-07-12 08:31:40|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1626078710000|2021-07-12 08:31:50|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1626078720000|2021-07-12 08:32:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626078730000|2021-07-12 08:32:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626078740000|2021-07-12 08:32:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1626078750000|2021-07-12 08:32:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966|2960|3
1626078760000|2021-07-12 08:32:40|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1626078770000|2021-07-12 08:32:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1626078780000|2021-07-12 08:33:00|2965.9|2959.9|2965.3|2959.3|2965.9|2959.9|2965.3|2959.3|2
1626078790000|2021-07-12 08:33:10|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1626078810000|2021-07-12 08:33:30|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1626078830000|2021-07-12 08:33:50|2964.4|2958.4|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1626078840000|2021-07-12 08:34:00|2962.8|2956.8|2964.3|2958.3|2964.3|2958.3|2962.8|2956.8|7
1626078850000|2021-07-12 08:34:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1626078860000|2021-07-12 08:34:20|2963.8|2957.8|2963.6|2957.6|2963.8|2957.8|2963.4|2957.4|4
1626078880000|2021-07-12 08:34:40|2963.5|2957.5|2962.6|2956.6|2963.5|2957.5|2962.6|2956.6|4
1626078890000|2021-07-12 08:34:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1626078970000|2021-07-12 08:36:10|2963.1|2957.1|2963.4|2957.4|2963.4|2957.4|2963.1|2957.1|3
1626078990000|2021-07-12 08:36:30|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1626079010000|2021-07-12 08:36:50|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|5
1626079020000|2021-07-12 08:37:00|2964.1|2958.1|2964|2958|2964.1|2958.1|2964|2958|4
1626079040000|2021-07-12 08:37:20|2964.1|2958.1|2964.3|2958.3|2964.4|2958.4|2964.1|2958.1|3
1626079050000|2021-07-12 08:37:30|2964.4|2958.4|2965|2959|2965|2959|2964.3|2958.3|4
1626079060000|2021-07-12 08:37:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1626079150000|2021-07-12 08:39:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626079180000|2021-07-12 08:39:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626079230000|2021-07-12 08:40:30|2965|2959|2965.1|2959.1|2965.1|2959.1|2965|2959|2
1626079240000|2021-07-12 08:40:40|2965.3|2959.3|2965.4|2959.4|2965.8|2959.8|2965.3|2959.3|3
1626079270000|2021-07-12 08:41:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626079310000|2021-07-12 08:41:50|2964.4|2958.4|2963.9|2957.9|2964.4|2958.4|2963.9|2957.9|3
1626079340000|2021-07-12 08:42:20|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1626079370000|2021-07-12 08:42:50|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1626079380000|2021-07-12 08:43:00|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1626079400000|2021-07-12 08:43:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1626079470000|2021-07-12 08:44:30|2963.9|2957.9|2964|2958|2964|2958|2963.9|2957.9|2
1626079480000|2021-07-12 08:44:40|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1626079490000|2021-07-12 08:44:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1626079500000|2021-07-12 08:45:00|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|8
1626079510000|2021-07-12 08:45:10|2963.1|2957.1|2963|2957|2963.4|2957.4|2963|2957|7
1626079520000|2021-07-12 08:45:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|3
1626079540000|2021-07-12 08:45:40|2963.1|2957.1|2963.5|2957.5|2963.5|2957.5|2963.1|2957.1|2
1626079550000|2021-07-12 08:45:50|2963.9|2957.9|2964|2958|2964.9|2958.9|2963.9|2957.9|3
1626079560000|2021-07-12 08:46:00|2964.4|2958.4|2964.8|2958.8|2964.8|2958.8|2964.4|2958.4|4
1626079570000|2021-07-12 08:46:10|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626079590000|2021-07-12 08:46:30|2964.6|2958.6|2964.5|2958.5|2964.6|2958.6|2964.5|2958.5|2
1626079600000|2021-07-12 08:46:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626079620000|2021-07-12 08:47:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626079630000|2021-07-12 08:47:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1626079640000|2021-07-12 08:47:20|2963.8|2957.8|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|5
1626079650000|2021-07-12 08:47:30|2963.9|2957.9|2963.1|2957.1|2963.9|2957.9|2963|2957|3
1626079670000|2021-07-12 08:47:50|2963.3|2957.3|2964.1|2958.1|2964.3|2958.3|2963.3|2957.3|4
1626079690000|2021-07-12 08:48:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1626079710000|2021-07-12 08:48:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1626079720000|2021-07-12 08:48:40|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1626079730000|2021-07-12 08:48:50|2965.4|2959.4|2964.1|2958.1|2965.4|2959.4|2964.1|2958.1|5
1626079790000|2021-07-12 08:49:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626079830000|2021-07-12 08:50:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626079850000|2021-07-12 08:50:50|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963|2957|3
1626079860000|2021-07-12 08:51:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626079870000|2021-07-12 08:51:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1626079890000|2021-07-12 08:51:30|2962.3|2956.3|2962.4|2956.4|2962.8|2956.8|2962.3|2956.3|4
1626079910000|2021-07-12 08:51:50|2962.1|2956.1|2962.5|2956.5|2962.5|2956.5|2962.1|2956.1|3
1626079960000|2021-07-12 08:52:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626080020000|2021-07-12 08:53:40|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|3
1626080030000|2021-07-12 08:53:50|2963.8|2957.8|2962.4|2956.4|2963.8|2957.8|2962.4|2956.4|4
1626080060000|2021-07-12 08:54:20|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1626080080000|2021-07-12 08:54:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1626080090000|2021-07-12 08:54:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626080110000|2021-07-12 08:55:10|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|4
1626080120000|2021-07-12 08:55:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1626080140000|2021-07-12 08:55:40|2962.5|2956.5|2962.1|2956.1|2962.5|2956.5|2962.1|2956.1|2
1626080150000|2021-07-12 08:55:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626080170000|2021-07-12 08:56:10|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1626080190000|2021-07-12 08:56:30|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|3
1626080210000|2021-07-12 08:56:50|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626080220000|2021-07-12 08:57:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626080240000|2021-07-12 08:57:20|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|5
1626080260000|2021-07-12 08:57:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1626080280000|2021-07-12 08:58:00|2964.6|2958.6|2964.8|2958.8|2964.8|2958.8|2964.1|2958.1|5
1626080290000|2021-07-12 08:58:10|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626080330000|2021-07-12 08:58:50|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626080340000|2021-07-12 08:59:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626080370000|2021-07-12 08:59:30|2965.3|2959.3|2965.3|2959.3|2965.8|2959.8|2965|2959|7
1626080390000|2021-07-12 08:59:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626080400000|2021-07-12 09:00:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|4
1626080410000|2021-07-12 09:00:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626080430000|2021-07-12 09:00:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626080440000|2021-07-12 09:00:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.9|2957.9|3
1626080450000|2021-07-12 09:00:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1626080470000|2021-07-12 09:01:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626080480000|2021-07-12 09:01:20|2963.4|2957.4|2963.8|2957.8|2964|2958|2963|2957|5
1626080490000|2021-07-12 09:01:30|2963.6|2957.6|2963.3|2957.3|2963.6|2957.6|2963.3|2957.3|2
1626080500000|2021-07-12 09:01:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1626080510000|2021-07-12 09:01:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1626080530000|2021-07-12 09:02:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626080540000|2021-07-12 09:02:20|2963.8|2957.8|2963.4|2957.4|2963.8|2957.8|2963.4|2957.4|2
1626080560000|2021-07-12 09:02:40|2963.3|2957.3|2963.4|2957.4|2963.4|2957.4|2963.3|2957.3|2
1626080570000|2021-07-12 09:02:50|2963|2957|2963.3|2957.3|2963.5|2957.5|2963|2957|4
1626080600000|2021-07-12 09:03:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1626080610000|2021-07-12 09:03:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626080620000|2021-07-12 09:03:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1626080650000|2021-07-12 09:04:10|2963|2957|2961.8|2955.8|2963|2957|2961.8|2955.8|2
1626080660000|2021-07-12 09:04:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1626080670000|2021-07-12 09:04:30|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1626080680000|2021-07-12 09:04:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626080710000|2021-07-12 09:05:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|4
1626080720000|2021-07-12 09:05:20|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626080730000|2021-07-12 09:05:30|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1626080750000|2021-07-12 09:05:50|2964.5|2958.5|2964.9|2958.9|2964.9|2958.9|2964.5|2958.5|3
1626080760000|2021-07-12 09:06:00|2964.4|2958.4|2963.8|2957.8|2964.4|2958.4|2963.8|2957.8|2
1626080790000|2021-07-12 09:06:30|2963.9|2957.9|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|3
1626080800000|2021-07-12 09:06:40|2964.4|2958.4|2964.4|2958.4|2964.6|2958.6|2964.4|2958.4|3
1626080810000|2021-07-12 09:06:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626080840000|2021-07-12 09:07:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626080900000|2021-07-12 09:08:20|2964.9|2958.9|2964.9|2958.9|2965.1|2959.1|2964.9|2958.9|3
1626080910000|2021-07-12 09:08:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626080920000|2021-07-12 09:08:40|2965.3|2959.3|2964.6|2958.6|2965.3|2959.3|2964.6|2958.6|4
1626080940000|2021-07-12 09:09:00|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1626080970000|2021-07-12 09:09:30|2965.3|2959.3|2965.4|2959.4|2965.4|2959.4|2965.3|2959.3|2
1626080980000|2021-07-12 09:09:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626081010000|2021-07-12 09:10:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626081020000|2021-07-12 09:10:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626081040000|2021-07-12 09:10:40|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1626081070000|2021-07-12 09:11:10|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|3
1626081080000|2021-07-12 09:11:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626081090000|2021-07-12 09:11:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626081100000|2021-07-12 09:11:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626081130000|2021-07-12 09:12:10|2963.9|2957.9|2964.3|2958.3|2964.3|2958.3|2963.9|2957.9|2
1626081140000|2021-07-12 09:12:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626081180000|2021-07-12 09:13:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1626081190000|2021-07-12 09:13:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626081240000|2021-07-12 09:14:00|2964.4|2958.4|2964.8|2958.8|2964.8|2958.8|2964.4|2958.4|3
1626081280000|2021-07-12 09:14:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964|2958|4
1626081290000|2021-07-12 09:14:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|4
1626081300000|2021-07-12 09:15:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|3
1626081370000|2021-07-12 09:16:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626081390000|2021-07-12 09:16:30|2964.4|2958.4|2964.5|2958.5|2964.6|2958.6|2964.4|2958.4|3
1626081490000|2021-07-12 09:18:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626081520000|2021-07-12 09:18:40|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1626081550000|2021-07-12 09:19:10|2963.5|2957.5|2963.1|2957.1|2963.5|2957.5|2963.1|2957.1|2
1626081560000|2021-07-12 09:19:20|2962.9|2956.9|2962.8|2956.8|2962.9|2956.9|2962.8|2956.8|2
1626081600000|2021-07-12 09:20:00|2962.4|2956.4|2962.3|2956.3|2962.4|2956.4|2962.3|2956.3|2
1626081660000|2021-07-12 09:21:00|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1626081680000|2021-07-12 09:21:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626081700000|2021-07-12 09:21:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626081710000|2021-07-12 09:21:50|2962.3|2956.3|2961.9|2955.9|2962.3|2956.3|2961.5|2955.5|4
1626081720000|2021-07-12 09:22:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1626081730000|2021-07-12 09:22:10|2962.3|2956.3|2961.4|2955.4|2962.3|2956.3|2961.4|2955.4|2
1626081770000|2021-07-12 09:22:50|2961.3|2955.3|2960.4|2954.4|2961.3|2955.3|2960.4|2954.4|2
1626081800000|2021-07-12 09:23:20|2960.1|2954.1|2959.5|2953.5|2960.1|2954.1|2959.5|2953.5|2
1626081840000|2021-07-12 09:24:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626081850000|2021-07-12 09:24:10|2959.9|2953.9|2961.8|2955.8|2961.8|2955.8|2959.9|2953.9|5
1626081960000|2021-07-12 09:26:00|2961.5|2955.5|2960|2954|2961.5|2955.5|2960|2954|2
1626081970000|2021-07-12 09:26:10|2959.6|2953.6|2959.9|2953.9|2959.9|2953.9|2959.6|2953.6|2
1626082000000|2021-07-12 09:26:40|2960|2954|2961|2955|2961|2955|2960|2954|2
1626082040000|2021-07-12 09:27:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626082050000|2021-07-12 09:27:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626082080000|2021-07-12 09:28:00|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1626082160000|2021-07-12 09:29:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1626082270000|2021-07-12 09:31:10|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1626082310000|2021-07-12 09:31:50|2962.1|2956.1|2963.5|2957.5|2963.6|2957.6|2962.1|2956.1|5
1626082320000|2021-07-12 09:32:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626082330000|2021-07-12 09:32:10|2963|2957|2962|2956|2963|2957|2962|2956|4
1626082400000|2021-07-12 09:33:20|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|2
1626082410000|2021-07-12 09:33:30|2962.6|2956.6|2963|2957|2963|2957|2962.6|2956.6|2
1626082420000|2021-07-12 09:33:40|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1626082430000|2021-07-12 09:33:50|2964|2958|2964|2958|2964.5|2958.5|2964|2958|4
1626082460000|2021-07-12 09:34:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626082520000|2021-07-12 09:35:20|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1626082530000|2021-07-12 09:35:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626082580000|2021-07-12 09:36:20|2964.3|2958.3|2962.9|2956.9|2964.3|2958.3|2962.9|2956.9|2
1626082610000|2021-07-12 09:36:50|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1626082660000|2021-07-12 09:37:40|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626082700000|2021-07-12 09:38:20|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1626082750000|2021-07-12 09:39:10|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626082800000|2021-07-12 09:40:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1626082850000|2021-07-12 09:40:50|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626082860000|2021-07-12 09:41:00|2962.1|2956.1|2962.8|2956.8|2962.8|2956.8|2962.1|2956.1|3
1626082930000|2021-07-12 09:42:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1626082940000|2021-07-12 09:42:20|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1626082960000|2021-07-12 09:42:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626083020000|2021-07-12 09:43:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626083050000|2021-07-12 09:44:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1626083100000|2021-07-12 09:45:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1626083130000|2021-07-12 09:45:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626083150000|2021-07-12 09:45:50|2960.8|2954.8|2961|2955|2961.1|2955.1|2960.8|2954.8|4
1626083160000|2021-07-12 09:46:00|2961.4|2955.4|2962|2956|2962|2956|2961.4|2955.4|4
1626083190000|2021-07-12 09:46:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626083210000|2021-07-12 09:46:50|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626083260000|2021-07-12 09:47:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626083290000|2021-07-12 09:48:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1626083340000|2021-07-12 09:49:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626083360000|2021-07-12 09:49:20|2961.1|2955.1|2961.3|2955.3|2961.3|2955.3|2961.1|2955.1|2
1626083400000|2021-07-12 09:50:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626083430000|2021-07-12 09:50:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626083440000|2021-07-12 09:50:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626083490000|2021-07-12 09:51:30|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1626083500000|2021-07-12 09:51:40|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|2
1626083510000|2021-07-12 09:51:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626083520000|2021-07-12 09:52:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626083530000|2021-07-12 09:52:10|2959.1|2953.1|2959.3|2953.3|2959.8|2953.8|2959.1|2953.1|3
1626083540000|2021-07-12 09:52:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626083550000|2021-07-12 09:52:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626083580000|2021-07-12 09:53:00|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1626083600000|2021-07-12 09:53:20|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1626083620000|2021-07-12 09:53:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626083630000|2021-07-12 09:53:50|2959.8|2953.8|2960.4|2954.4|2960.4|2954.4|2959.8|2953.8|4
1626083640000|2021-07-12 09:54:00|2959.8|2953.8|2958.9|2952.9|2959.9|2953.9|2958.9|2952.9|6
1626083660000|2021-07-12 09:54:20|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|1
1626083690000|2021-07-12 09:54:50|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|2959.4|2953.4|1
1626083700000|2021-07-12 09:55:00|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|4
1626083710000|2021-07-12 09:55:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.1|2954.1|3
1626083750000|2021-07-12 09:55:50|2960.3|2954.3|2958.9|2952.9|2960.3|2954.3|2958.9|2952.9|2
1626083780000|2021-07-12 09:56:20|2958.6|2952.6|2958.4|2952.4|2958.6|2952.6|2958.4|2952.4|2
1626083820000|2021-07-12 09:57:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626083830000|2021-07-12 09:57:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626083880000|2021-07-12 09:58:00|2959.6|2953.6|2959.4|2953.4|2959.8|2953.8|2959.4|2953.4|4
1626083890000|2021-07-12 09:58:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626083920000|2021-07-12 09:58:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626083930000|2021-07-12 09:58:50|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626083940000|2021-07-12 09:59:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626083950000|2021-07-12 09:59:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1626083990000|2021-07-12 09:59:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626084000000|2021-07-12 10:00:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626084020000|2021-07-12 10:00:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2959.8|2953.8|3
1626084050000|2021-07-12 10:00:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626084060000|2021-07-12 10:01:00|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1626084080000|2021-07-12 10:01:20|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2961.3|2955.3|4
1626084110000|2021-07-12 10:01:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626084130000|2021-07-12 10:02:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|4
1626084140000|2021-07-12 10:02:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1626084150000|2021-07-12 10:02:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1626084180000|2021-07-12 10:03:00|2963.4|2957.4|2963|2957|2963.4|2957.4|2963|2957|2
1626084210000|2021-07-12 10:03:30|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1626084220000|2021-07-12 10:03:40|2963.3|2957.3|2964.5|2958.5|2964.5|2958.5|2963.3|2957.3|5
1626084250000|2021-07-12 10:04:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626084270000|2021-07-12 10:04:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1626084280000|2021-07-12 10:04:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626084290000|2021-07-12 10:04:50|2965.8|2959.8|2967.5|2961.5|2967.5|2961.5|2965.8|2959.8|2
1626084300000|2021-07-12 10:05:00|2967.8|2961.8|2964.8|2958.8|2967.8|2961.8|2964.8|2958.8|9
1626084310000|2021-07-12 10:05:10|2965|2959|2964.3|2958.3|2965|2959|2964|2958|4
1626084320000|2021-07-12 10:05:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626084330000|2021-07-12 10:05:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1626084360000|2021-07-12 10:06:00|2964.3|2958.3|2965.8|2959.8|2967|2961|2964.3|2958.3|12
1626084410000|2021-07-12 10:06:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1626084420000|2021-07-12 10:07:00|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1626084430000|2021-07-12 10:07:10|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965|2959|6
1626084440000|2021-07-12 10:07:20|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965|2959|9
1626084470000|2021-07-12 10:07:50|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1626084490000|2021-07-12 10:08:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626084500000|2021-07-12 10:08:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626084510000|2021-07-12 10:08:30|2966|2960|2965.8|2959.8|2966|2960|2965.4|2959.4|8
1626084570000|2021-07-12 10:09:30|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626084590000|2021-07-12 10:09:50|2964.5|2958.5|2964.3|2958.3|2964.8|2958.8|2964|2958|5
1626084600000|2021-07-12 10:10:00|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|6
1626084610000|2021-07-12 10:10:10|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|4
1626084620000|2021-07-12 10:10:20|2962.9|2956.9|2962|2956|2962.9|2956.9|2961.6|2955.6|13
1626084630000|2021-07-12 10:10:30|2962.4|2956.4|2962|2956|2962.8|2956.8|2961.9|2955.9|8
1626084640000|2021-07-12 10:10:40|2962.3|2956.3|2962.6|2956.6|2962.6|2956.6|2962.3|2956.3|3
1626084650000|2021-07-12 10:10:50|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|4
1626084660000|2021-07-12 10:11:00|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|6
1626084670000|2021-07-12 10:11:10|2962.1|2956.1|2962.5|2956.5|2962.5|2956.5|2962.1|2956.1|3
1626084680000|2021-07-12 10:11:20|2962.8|2956.8|2961|2955|2962.9|2956.9|2961|2955|4
1626084720000|2021-07-12 10:12:00|2960.8|2954.8|2960.4|2954.4|2960.8|2954.8|2960.4|2954.4|2
1626084740000|2021-07-12 10:12:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626084750000|2021-07-12 10:12:30|2960.4|2954.4|2960.9|2954.9|2960.9|2954.9|2960.4|2954.4|2
1626084770000|2021-07-12 10:12:50|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|2
1626084780000|2021-07-12 10:13:00|2960|2954|2959.6|2953.6|2960|2954|2959.6|2953.6|2
1626084800000|2021-07-12 10:13:20|2959.9|2953.9|2960.3|2954.3|2960.3|2954.3|2959.9|2953.9|3
1626084820000|2021-07-12 10:13:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626084840000|2021-07-12 10:14:00|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|5
1626084850000|2021-07-12 10:14:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626084860000|2021-07-12 10:14:20|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.6|2956.6|2
1626084880000|2021-07-12 10:14:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1626084890000|2021-07-12 10:14:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626084900000|2021-07-12 10:15:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626084920000|2021-07-12 10:15:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626084930000|2021-07-12 10:15:30|2963.8|2957.8|2964.3|2958.3|2964.4|2958.4|2963.8|2957.8|4
1626084960000|2021-07-12 10:16:00|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1626084970000|2021-07-12 10:16:10|2964.3|2958.3|2964.4|2958.4|2964.6|2958.6|2964.3|2958.3|3
1626084990000|2021-07-12 10:16:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626085010000|2021-07-12 10:16:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1626085020000|2021-07-12 10:17:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1626085030000|2021-07-12 10:17:10|2964|2958|2964|2958|2964.3|2958.3|2963.8|2957.8|5
1626085050000|2021-07-12 10:17:30|2964.3|2958.3|2965|2959|2965.3|2959.3|2964.3|2958.3|4
1626085060000|2021-07-12 10:17:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626085070000|2021-07-12 10:17:50|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626085090000|2021-07-12 10:18:10|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626085100000|2021-07-12 10:18:20|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1626085120000|2021-07-12 10:18:40|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1626085180000|2021-07-12 10:19:40|2965.6|2959.6|2965.4|2959.4|2965.6|2959.6|2965.4|2959.4|2
1626085190000|2021-07-12 10:19:50|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626085200000|2021-07-12 10:20:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626085210000|2021-07-12 10:20:10|2965|2959|2963.3|2957.3|2965|2959|2963.3|2957.3|8
1626085220000|2021-07-12 10:20:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1626085230000|2021-07-12 10:20:30|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1626085240000|2021-07-12 10:20:40|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626085270000|2021-07-12 10:21:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626085280000|2021-07-12 10:21:20|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1626085290000|2021-07-12 10:21:30|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1626085300000|2021-07-12 10:21:40|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1626085310000|2021-07-12 10:21:50|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|2
1626085340000|2021-07-12 10:22:20|2962.1|2956.1|2961.9|2955.9|2962.1|2956.1|2961.9|2955.9|2
1626085380000|2021-07-12 10:23:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1626085410000|2021-07-12 10:23:30|2961.8|2955.8|2960|2954|2961.8|2955.8|2960|2954|2
1626085450000|2021-07-12 10:24:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626085560000|2021-07-12 10:26:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1626085600000|2021-07-12 10:26:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626085610000|2021-07-12 10:26:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626085630000|2021-07-12 10:27:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626085700000|2021-07-12 10:28:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626085730000|2021-07-12 10:28:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626085740000|2021-07-12 10:29:00|2960.3|2954.3|2961|2955|2961.3|2955.3|2960.3|2954.3|6
1626085750000|2021-07-12 10:29:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626085800000|2021-07-12 10:30:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626085810000|2021-07-12 10:30:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626085820000|2021-07-12 10:30:20|2960.8|2954.8|2959.6|2953.6|2960.8|2954.8|2959.6|2953.6|2
1626085870000|2021-07-12 10:31:10|2959.4|2953.4|2958.5|2952.5|2959.4|2953.4|2958.5|2952.5|2
1626085900000|2021-07-12 10:31:40|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1626085920000|2021-07-12 10:32:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626085960000|2021-07-12 10:32:40|2958.8|2952.8|2959.1|2953.1|2959.1|2953.1|2958.8|2952.8|3
1626085970000|2021-07-12 10:32:50|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|2
1626085980000|2021-07-12 10:33:00|2959.6|2953.6|2959.3|2953.3|2959.6|2953.6|2959.3|2953.3|2
1626085990000|2021-07-12 10:33:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626086000000|2021-07-12 10:33:20|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1626086040000|2021-07-12 10:34:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|4
1626086050000|2021-07-12 10:34:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1626086070000|2021-07-12 10:34:30|2960.4|2954.4|2960.8|2954.8|2960.9|2954.9|2960.4|2954.4|4
1626086080000|2021-07-12 10:34:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626086090000|2021-07-12 10:34:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626086120000|2021-07-12 10:35:20|2961.8|2955.8|2961.6|2955.6|2961.8|2955.8|2961.6|2955.6|2
1626086130000|2021-07-12 10:35:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|4
1626086200000|2021-07-12 10:36:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626086210000|2021-07-12 10:36:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626086250000|2021-07-12 10:37:30|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|2
1626086290000|2021-07-12 10:38:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1626086310000|2021-07-12 10:38:30|2962.9|2956.9|2963|2957|2963|2957|2962.8|2956.8|3
1626086370000|2021-07-12 10:39:30|2962.9|2956.9|2963.6|2957.6|2963.6|2957.6|2962.9|2956.9|4
1626086380000|2021-07-12 10:39:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1626086390000|2021-07-12 10:39:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626086400000|2021-07-12 10:40:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1626086410000|2021-07-12 10:40:10|2964|2958|2963.9|2957.9|2964|2958|2963.8|2957.8|3
1626086420000|2021-07-12 10:40:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1626086470000|2021-07-12 10:41:10|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|2
1626086500000|2021-07-12 10:41:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626086550000|2021-07-12 10:42:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626086580000|2021-07-12 10:43:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626086600000|2021-07-12 10:43:20|2965.1|2959.1|2965|2959|2965.1|2959.1|2965|2959|2
1626086610000|2021-07-12 10:43:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1626086650000|2021-07-12 10:44:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626086660000|2021-07-12 10:44:20|2965.5|2959.5|2965.6|2959.6|2965.6|2959.6|2965.5|2959.5|2
1626086670000|2021-07-12 10:44:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626086690000|2021-07-12 10:44:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626086700000|2021-07-12 10:45:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1626086710000|2021-07-12 10:45:10|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|2964.9|2958.9|1
1626086800000|2021-07-12 10:46:40|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|2965.1|2959.1|1
1626086810000|2021-07-12 10:46:50|2964.9|2958.9|2964.1|2958.1|2964.9|2958.9|2964.1|2958.1|2
1626086820000|2021-07-12 10:47:00|2964.3|2958.3|2964.4|2958.4|2964.4|2958.4|2964.3|2958.3|2
1626086870000|2021-07-12 10:47:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626086930000|2021-07-12 10:48:50|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1626086940000|2021-07-12 10:49:00|2963.6|2957.6|2963.3|2957.3|2963.6|2957.6|2962.5|2956.5|4
1626086960000|2021-07-12 10:49:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626086980000|2021-07-12 10:49:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626087000000|2021-07-12 10:50:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|4
1626087010000|2021-07-12 10:50:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1626087020000|2021-07-12 10:50:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626087060000|2021-07-12 10:51:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1626087070000|2021-07-12 10:51:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1626087090000|2021-07-12 10:51:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1626087100000|2021-07-12 10:51:40|2962.4|2956.4|2961.8|2955.8|2962.4|2956.4|2961.8|2955.8|2
1626087130000|2021-07-12 10:52:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1626087150000|2021-07-12 10:52:30|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|2
1626087170000|2021-07-12 10:52:50|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1626087270000|2021-07-12 10:54:30|2963|2957|2962|2956|2963|2957|2961.9|2955.9|3
1626087320000|2021-07-12 10:55:20|2961.9|2955.9|2960.8|2954.8|2961.9|2955.9|2960.8|2954.8|2
1626087370000|2021-07-12 10:56:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626087420000|2021-07-12 10:57:00|2960.4|2954.4|2959.1|2953.1|2960.4|2954.4|2959.1|2953.1|3
1626087430000|2021-07-12 10:57:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626087470000|2021-07-12 10:57:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626087480000|2021-07-12 10:58:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|2
1626087490000|2021-07-12 10:58:10|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|2
1626087500000|2021-07-12 10:58:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|4
1626087540000|2021-07-12 10:59:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626087560000|2021-07-12 10:59:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626087570000|2021-07-12 10:59:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626087580000|2021-07-12 10:59:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626087600000|2021-07-12 11:00:00|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|2
1626087610000|2021-07-12 11:00:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1626087630000|2021-07-12 11:00:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626087670000|2021-07-12 11:01:10|2959.9|2953.9|2961|2955|2961|2955|2959.9|2953.9|5
1626087680000|2021-07-12 11:01:20|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1626087690000|2021-07-12 11:01:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626087740000|2021-07-12 11:02:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626087750000|2021-07-12 11:02:30|2961.8|2955.8|2960.8|2954.8|2961.8|2955.8|2960.4|2954.4|3
1626087780000|2021-07-12 11:03:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626087790000|2021-07-12 11:03:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626087800000|2021-07-12 11:03:20|2960.1|2954.1|2960.8|2954.8|2960.8|2954.8|2960.1|2954.1|3
1626087810000|2021-07-12 11:03:30|2960.5|2954.5|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|2
1626087840000|2021-07-12 11:04:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626087850000|2021-07-12 11:04:10|2958.9|2952.9|2958.3|2952.3|2958.9|2952.9|2958.3|2952.3|2
1626087870000|2021-07-12 11:04:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1626087880000|2021-07-12 11:04:40|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.5|2951.5|2
1626087890000|2021-07-12 11:04:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626087900000|2021-07-12 11:05:00|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|2
1626087920000|2021-07-12 11:05:20|2958.1|2952.1|2958.5|2952.5|2958.5|2952.5|2958.1|2952.1|2
1626087930000|2021-07-12 11:05:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1626087960000|2021-07-12 11:06:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1626087980000|2021-07-12 11:06:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626088000000|2021-07-12 11:06:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626088030000|2021-07-12 11:07:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1626088050000|2021-07-12 11:07:30|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1626088200000|2021-07-12 11:10:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626088220000|2021-07-12 11:10:20|2956.8|2950.8|2956.9|2950.9|2956.9|2950.9|2956.8|2950.8|2
1626088230000|2021-07-12 11:10:30|2957.3|2951.3|2957.4|2951.4|2957.4|2951.4|2957.3|2951.3|2
1626088240000|2021-07-12 11:10:40|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|3
1626088250000|2021-07-12 11:10:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626088280000|2021-07-12 11:11:20|2956.8|2950.8|2957.4|2951.4|2957.4|2951.4|2956.8|2950.8|3
1626088300000|2021-07-12 11:11:40|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1626088310000|2021-07-12 11:11:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626088350000|2021-07-12 11:12:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626088360000|2021-07-12 11:12:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626088370000|2021-07-12 11:12:50|2956.3|2950.3|2955|2949|2956.3|2950.3|2955|2949|2
1626088380000|2021-07-12 11:13:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626088390000|2021-07-12 11:13:10|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|4
1626088410000|2021-07-12 11:13:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626088430000|2021-07-12 11:13:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626088470000|2021-07-12 11:14:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626088490000|2021-07-12 11:14:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626088520000|2021-07-12 11:15:20|2956.8|2950.8|2957|2951|2957.1|2951.1|2956.8|2950.8|4
1626088540000|2021-07-12 11:15:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626088600000|2021-07-12 11:16:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1626088640000|2021-07-12 11:17:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626088760000|2021-07-12 11:19:20|2955.5|2949.5|2955.4|2949.4|2955.5|2949.5|2955.4|2949.4|2
1626088770000|2021-07-12 11:19:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626088790000|2021-07-12 11:19:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626088800000|2021-07-12 11:20:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626088810000|2021-07-12 11:20:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626088840000|2021-07-12 11:20:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626088860000|2021-07-12 11:21:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1626088870000|2021-07-12 11:21:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626088880000|2021-07-12 11:21:20|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|4
1626088920000|2021-07-12 11:22:00|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1626088940000|2021-07-12 11:22:20|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626088960000|2021-07-12 11:22:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626088970000|2021-07-12 11:22:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626089030000|2021-07-12 11:23:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1626089060000|2021-07-12 11:24:20|2956.1|2950.1|2956|2950|2956.1|2950.1|2956|2950|2
1626089080000|2021-07-12 11:24:40|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|2
1626089090000|2021-07-12 11:24:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626089100000|2021-07-12 11:25:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626089120000|2021-07-12 11:25:20|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626089130000|2021-07-12 11:25:30|2951.9|2945.9|2952.3|2946.3|2952.3|2946.3|2951.9|2945.9|2
1626089140000|2021-07-12 11:25:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1626089170000|2021-07-12 11:26:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626089180000|2021-07-12 11:26:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626089240000|2021-07-12 11:27:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626089320000|2021-07-12 11:28:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626089410000|2021-07-12 11:30:10|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1626089430000|2021-07-12 11:30:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626089440000|2021-07-12 11:30:40|2950.5|2944.5|2947.5|2941.5|2950.5|2944.5|2947.3|2941.3|11
1626089450000|2021-07-12 11:30:50|2947.6|2941.6|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|4
1626089460000|2021-07-12 11:31:00|2946.6|2940.6|2946|2940|2946.9|2940.9|2945.8|2939.8|7
1626089470000|2021-07-12 11:31:10|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|5
1626089480000|2021-07-12 11:31:20|2947.3|2941.3|2948|2942|2948.5|2942.5|2947.3|2941.3|4
1626089490000|2021-07-12 11:31:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626089500000|2021-07-12 11:31:40|2949.1|2943.1|2950.3|2944.3|2950.3|2944.3|2949|2943|5
1626089510000|2021-07-12 11:31:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626089520000|2021-07-12 11:32:00|2948.3|2942.3|2945.8|2939.8|2948.3|2942.3|2945.8|2939.8|6
1626089530000|2021-07-12 11:32:10|2946.3|2940.3|2945.8|2939.8|2947.3|2941.3|2945.3|2939.3|7
1626089540000|2021-07-12 11:32:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626089550000|2021-07-12 11:32:30|2946.1|2940.1|2946.8|2940.8|2946.8|2940.8|2946.1|2940.1|3
1626089560000|2021-07-12 11:32:40|2946.5|2940.5|2946|2940|2946.9|2940.9|2946|2940|3
1626089570000|2021-07-12 11:32:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626089580000|2021-07-12 11:33:00|2946.5|2940.5|2944.1|2938.1|2946.5|2940.5|2944.1|2938.1|7
1626089590000|2021-07-12 11:33:10|2944.6|2938.6|2945.8|2939.8|2947.8|2941.8|2944.6|2938.6|6
1626089610000|2021-07-12 11:33:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1626089620000|2021-07-12 11:33:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626089650000|2021-07-12 11:34:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626089660000|2021-07-12 11:34:20|2946.3|2940.3|2948.5|2942.5|2948.5|2942.5|2946.3|2940.3|7
1626089670000|2021-07-12 11:34:30|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1626089680000|2021-07-12 11:34:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1626089700000|2021-07-12 11:35:00|2946|2940|2946.3|2940.3|2947|2941|2946|2940|6
1626089760000|2021-07-12 11:36:00|2946|2940|2944.8|2938.8|2946|2940|2944.8|2938.8|7
1626089790000|2021-07-12 11:36:30|2945|2939|2946.1|2940.1|2946.1|2940.1|2945|2939|2
1626089800000|2021-07-12 11:36:40|2946.3|2940.3|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|2
1626089810000|2021-07-12 11:36:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626089820000|2021-07-12 11:37:00|2945.3|2939.3|2943.5|2937.5|2945.3|2939.3|2943.5|2937.5|6
1626089830000|2021-07-12 11:37:10|2944|2938|2942.4|2936.4|2944|2938|2942.4|2936.4|9
1626089840000|2021-07-12 11:37:20|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626089890000|2021-07-12 11:38:10|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1626089930000|2021-07-12 11:38:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1626089940000|2021-07-12 11:39:00|2944|2938|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|3
1626089960000|2021-07-12 11:39:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626089970000|2021-07-12 11:39:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626090010000|2021-07-12 11:40:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626090020000|2021-07-12 11:40:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626090030000|2021-07-12 11:40:30|2943.5|2937.5|2942.6|2936.6|2943.5|2937.5|2942.6|2936.6|2
1626090040000|2021-07-12 11:40:40|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|3
1626090060000|2021-07-12 11:41:00|2941.3|2935.3|2942|2936|2942.3|2936.3|2941.3|2935.3|4
1626090070000|2021-07-12 11:41:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626090080000|2021-07-12 11:41:20|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626090090000|2021-07-12 11:41:30|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626090110000|2021-07-12 11:41:50|2943|2937|2944.3|2938.3|2945|2939|2943|2937|5
1626090120000|2021-07-12 11:42:00|2944|2938|2941.8|2935.8|2944|2938|2941.4|2935.4|7
1626090140000|2021-07-12 11:42:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626090150000|2021-07-12 11:42:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|5
1626090160000|2021-07-12 11:42:40|2942|2936|2943.3|2937.3|2943.6|2937.6|2942|2936|4
1626090170000|2021-07-12 11:42:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626090180000|2021-07-12 11:43:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626090190000|2021-07-12 11:43:10|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.1|2936.1|5
1626090200000|2021-07-12 11:43:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1626090210000|2021-07-12 11:43:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626090230000|2021-07-12 11:43:50|2942.3|2936.3|2941.9|2935.9|2942.3|2936.3|2941.9|2935.9|3
1626090240000|2021-07-12 11:44:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2940.5|2934.5|13
1626090250000|2021-07-12 11:44:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1626090260000|2021-07-12 11:44:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626090270000|2021-07-12 11:44:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626090290000|2021-07-12 11:44:50|2942.4|2936.4|2943.3|2937.3|2943.3|2937.3|2942.4|2936.4|3
1626090310000|2021-07-12 11:45:10|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2942.9|2936.9|7
1626090350000|2021-07-12 11:45:50|2943.1|2937.1|2941.9|2935.9|2943.1|2937.1|2941.9|2935.9|4
1626090360000|2021-07-12 11:46:00|2941|2935|2941.1|2935.1|2941.9|2935.9|2940.6|2934.6|13
1626090370000|2021-07-12 11:46:10|2940.8|2934.8|2941.8|2935.8|2941.8|2935.8|2940.8|2934.8|5
1626090380000|2021-07-12 11:46:20|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|3
1626090390000|2021-07-12 11:46:30|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1626090400000|2021-07-12 11:46:40|2940.8|2934.8|2940.8|2934.8|2940.9|2934.9|2940.8|2934.8|3
1626090410000|2021-07-12 11:46:50|2941|2935|2941.1|2935.1|2941.1|2935.1|2941|2935|2
1626090420000|2021-07-12 11:47:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626090430000|2021-07-12 11:47:10|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|6
1626090440000|2021-07-12 11:47:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626090450000|2021-07-12 11:47:30|2941.5|2935.5|2943.3|2937.3|2943.3|2937.3|2941.5|2935.5|3
1626090470000|2021-07-12 11:47:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626090480000|2021-07-12 11:48:00|2941|2935|2941.1|2935.1|2941.9|2935.9|2941|2935|4
1626090490000|2021-07-12 11:48:10|2941.6|2935.6|2940.8|2934.8|2941.6|2935.6|2940.5|2934.5|6
1626090500000|2021-07-12 11:48:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.3|2933.3|8
1626090510000|2021-07-12 11:48:30|2940|2934|2939.8|2933.8|2940|2934|2938.5|2932.5|4
1626090520000|2021-07-12 11:48:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626090530000|2021-07-12 11:48:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626090540000|2021-07-12 11:49:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626090550000|2021-07-12 11:49:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626090560000|2021-07-12 11:49:20|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|5
1626090570000|2021-07-12 11:49:30|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626090580000|2021-07-12 11:49:40|2940.8|2934.8|2940.4|2934.4|2940.8|2934.8|2940.4|2934.4|3
1626090590000|2021-07-12 11:49:50|2940.5|2934.5|2940.5|2934.5|2940.6|2934.6|2940.5|2934.5|3
1626090600000|2021-07-12 11:50:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626090610000|2021-07-12 11:50:10|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|4
1626090620000|2021-07-12 11:50:20|2938.1|2932.1|2937.4|2931.4|2938.1|2932.1|2937|2931|5
1626090630000|2021-07-12 11:50:30|2937.3|2931.3|2938.1|2932.1|2938.3|2932.3|2937.3|2931.3|4
1626090640000|2021-07-12 11:50:40|2937.3|2931.3|2937.3|2931.3|2937.8|2931.8|2936.5|2930.5|9
1626090650000|2021-07-12 11:50:50|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626090660000|2021-07-12 11:51:00|2937.3|2931.3|2937.1|2931.1|2937.3|2931.3|2937.1|2931.1|2
1626090670000|2021-07-12 11:51:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626090680000|2021-07-12 11:51:20|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.4|2929.4|5
1626090690000|2021-07-12 11:51:30|2937.8|2931.8|2937.8|2931.8|2937.9|2931.9|2937.8|2931.8|3
1626090700000|2021-07-12 11:51:40|2938.1|2932.1|2938|2932|2938.1|2932.1|2937.8|2931.8|4
1626090710000|2021-07-12 11:51:50|2938.3|2932.3|2938.8|2932.8|2939.3|2933.3|2938.3|2932.3|8
1626090720000|2021-07-12 11:52:00|2938.9|2932.9|2940.5|2934.5|2940.5|2934.5|2938.9|2932.9|4
1626090730000|2021-07-12 11:52:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626090740000|2021-07-12 11:52:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626090750000|2021-07-12 11:52:30|2940.3|2934.3|2940.3|2934.3|2940.8|2934.8|2940|2934|6
1626090760000|2021-07-12 11:52:40|2940|2934|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1626090780000|2021-07-12 11:53:00|2940.6|2934.6|2941.3|2935.3|2941.3|2935.3|2940.6|2934.6|3
1626090790000|2021-07-12 11:53:10|2941|2935|2942|2936|2942.5|2936.5|2940.9|2934.9|5
1626090800000|2021-07-12 11:53:20|2941.8|2935.8|2942.6|2936.6|2942.6|2936.6|2941.8|2935.8|3
1626090830000|2021-07-12 11:53:50|2942.5|2936.5|2942.3|2936.3|2943|2937|2942|2936|6
1626090840000|2021-07-12 11:54:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626090850000|2021-07-12 11:54:10|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626090860000|2021-07-12 11:54:20|2943.3|2937.3|2943.3|2937.3|2943.8|2937.8|2943|2937|4
1626090870000|2021-07-12 11:54:30|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1626090880000|2021-07-12 11:54:40|2942.5|2936.5|2943.3|2937.3|2943.5|2937.5|2942.3|2936.3|5
1626090890000|2021-07-12 11:54:50|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1626090910000|2021-07-12 11:55:10|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626090920000|2021-07-12 11:55:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1626090930000|2021-07-12 11:55:30|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1626090940000|2021-07-12 11:55:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626090950000|2021-07-12 11:55:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626090960000|2021-07-12 11:56:00|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|4
1626090980000|2021-07-12 11:56:20|2940.4|2934.4|2940.6|2934.6|2940.6|2934.6|2940.4|2934.4|3
1626090990000|2021-07-12 11:56:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626091000000|2021-07-12 11:56:40|2940.3|2934.3|2940.1|2934.1|2940.3|2934.3|2940|2934|3
1626091020000|2021-07-12 11:57:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626091030000|2021-07-12 11:57:10|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|4
1626091040000|2021-07-12 11:57:20|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|4
1626091060000|2021-07-12 11:57:40|2943|2937|2943.3|2937.3|2943.8|2937.8|2943|2937|3
1626091080000|2021-07-12 11:58:00|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|5
1626091090000|2021-07-12 11:58:10|2943.3|2937.3|2943.4|2937.4|2943.4|2937.4|2943.3|2937.3|2
1626091100000|2021-07-12 11:58:20|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1626091110000|2021-07-12 11:58:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626091120000|2021-07-12 11:58:40|2943.4|2937.4|2944.1|2938.1|2944.1|2938.1|2943.4|2937.4|3
1626091130000|2021-07-12 11:58:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626091140000|2021-07-12 11:59:00|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1626091150000|2021-07-12 11:59:10|2944.9|2938.9|2944.4|2938.4|2944.9|2938.9|2944.4|2938.4|2
1626091160000|2021-07-12 11:59:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626091170000|2021-07-12 11:59:30|2943.9|2937.9|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|2
1626091180000|2021-07-12 11:59:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626091190000|2021-07-12 11:59:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626091200000|2021-07-12 12:00:00|2942.5|2936.5|2939.4|2933.4|2942.5|2936.5|2939.4|2933.4|7
1626091210000|2021-07-12 12:00:10|2939.1|2933.1|2939|2933|2939.1|2933.1|2937.8|2931.8|7
1626091220000|2021-07-12 12:00:20|2939.3|2933.3|2941.8|2935.8|2942|2936|2939.3|2933.3|7
1626091230000|2021-07-12 12:00:30|2942|2936|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|5
1626091240000|2021-07-12 12:00:40|2942.1|2936.1|2942.8|2936.8|2942.8|2936.8|2942.1|2936.1|4
1626091250000|2021-07-12 12:00:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626091260000|2021-07-12 12:01:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942|2936|3
1626091270000|2021-07-12 12:01:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1626091300000|2021-07-12 12:01:40|2942.3|2936.3|2943.8|2937.8|2943.8|2937.8|2942.3|2936.3|2
1626091320000|2021-07-12 12:02:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626091330000|2021-07-12 12:02:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626091350000|2021-07-12 12:02:30|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1626091370000|2021-07-12 12:02:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626091380000|2021-07-12 12:03:00|2942.8|2936.8|2942|2936|2942.8|2936.8|2942|2936|4
1626091390000|2021-07-12 12:03:10|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|4
1626091400000|2021-07-12 12:03:20|2943.5|2937.5|2944.3|2938.3|2944.8|2938.8|2943.5|2937.5|5
1626091420000|2021-07-12 12:03:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626091440000|2021-07-12 12:04:00|2944.5|2938.5|2941.9|2935.9|2944.5|2938.5|2941.9|2935.9|4
1626091450000|2021-07-12 12:04:10|2942.1|2936.1|2941.1|2935.1|2943.8|2937.8|2941.1|2935.1|8
1626091460000|2021-07-12 12:04:20|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1626091470000|2021-07-12 12:04:30|2941.9|2935.9|2943.8|2937.8|2943.8|2937.8|2941.9|2935.9|7
1626091480000|2021-07-12 12:04:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626091500000|2021-07-12 12:05:00|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943|2937|8
1626091510000|2021-07-12 12:05:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626091560000|2021-07-12 12:06:00|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|3
1626091570000|2021-07-12 12:06:10|2942.6|2936.6|2941.3|2935.3|2942.6|2936.6|2941.3|2935.3|3
1626091590000|2021-07-12 12:06:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1626091630000|2021-07-12 12:07:10|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626091640000|2021-07-12 12:07:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1626091650000|2021-07-12 12:07:30|2940.4|2934.4|2939.8|2933.8|2940.4|2934.4|2939.8|2933.8|3
1626091660000|2021-07-12 12:07:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626091700000|2021-07-12 12:08:20|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.5|2933.5|4
1626091730000|2021-07-12 12:08:50|2939.8|2933.8|2940.3|2934.3|2940.8|2934.8|2939.8|2933.8|5
1626091740000|2021-07-12 12:09:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626091760000|2021-07-12 12:09:20|2941|2935|2941.9|2935.9|2941.9|2935.9|2941|2935|2
1626091770000|2021-07-12 12:09:30|2942.1|2936.1|2941.9|2935.9|2942.1|2936.1|2941.9|2935.9|2
1626091800000|2021-07-12 12:10:00|2941.4|2935.4|2940.9|2934.9|2941.4|2935.4|2940.9|2934.9|3
1626091810000|2021-07-12 12:10:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626091830000|2021-07-12 12:10:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626091840000|2021-07-12 12:10:40|2942|2936|2941.3|2935.3|2942.1|2936.1|2940.8|2934.8|7
1626091850000|2021-07-12 12:10:50|2940.8|2934.8|2942.1|2936.1|2942.1|2936.1|2940.8|2934.8|4
1626091860000|2021-07-12 12:11:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|6
1626091890000|2021-07-12 12:11:30|2941.3|2935.3|2939.6|2933.6|2941.3|2935.3|2939.6|2933.6|2
1626091900000|2021-07-12 12:11:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626091910000|2021-07-12 12:11:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626091920000|2021-07-12 12:12:00|2939.5|2933.5|2938.5|2932.5|2939.5|2933.5|2938.5|2932.5|4
1626091930000|2021-07-12 12:12:10|2938.8|2932.8|2939.4|2933.4|2939.5|2933.5|2938.8|2932.8|5
1626091950000|2021-07-12 12:12:30|2939.1|2933.1|2939|2933|2939.1|2933.1|2939|2933|2
1626091960000|2021-07-12 12:12:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626091980000|2021-07-12 12:13:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|5
1626091990000|2021-07-12 12:13:10|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|2
1626092000000|2021-07-12 12:13:20|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|2
1626092030000|2021-07-12 12:13:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626092040000|2021-07-12 12:14:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|4
1626092050000|2021-07-12 12:14:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2938.9|2932.9|4
1626092060000|2021-07-12 12:14:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626092070000|2021-07-12 12:14:30|2938.8|2932.8|2939.4|2933.4|2939.8|2933.8|2938.5|2932.5|7
1626092080000|2021-07-12 12:14:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626092100000|2021-07-12 12:15:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626092110000|2021-07-12 12:15:10|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|2
1626092120000|2021-07-12 12:15:20|2938.9|2932.9|2938.3|2932.3|2938.9|2932.9|2938.3|2932.3|3
1626092130000|2021-07-12 12:15:30|2938|2932|2938.1|2932.1|2938.1|2932.1|2938|2932|2
1626092140000|2021-07-12 12:15:40|2938.3|2932.3|2939.8|2933.8|2940|2934|2938.3|2932.3|5
1626092150000|2021-07-12 12:15:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1626092160000|2021-07-12 12:16:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626092180000|2021-07-12 12:16:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626092190000|2021-07-12 12:16:30|2939.9|2933.9|2940.4|2934.4|2940.4|2934.4|2939.5|2933.5|5
1626092200000|2021-07-12 12:16:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626092220000|2021-07-12 12:17:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626092240000|2021-07-12 12:17:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626092260000|2021-07-12 12:17:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626092270000|2021-07-12 12:17:50|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1626092280000|2021-07-12 12:18:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626092290000|2021-07-12 12:18:10|2939|2933|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1626092300000|2021-07-12 12:18:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626092310000|2021-07-12 12:18:30|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|3
1626092330000|2021-07-12 12:18:50|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1626092340000|2021-07-12 12:19:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626092350000|2021-07-12 12:19:10|2939.9|2933.9|2940|2934|2940|2934|2939.9|2933.9|2
1626092360000|2021-07-12 12:19:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626092370000|2021-07-12 12:19:30|2940|2934|2939.6|2933.6|2940|2934|2939.6|2933.6|2
1626092380000|2021-07-12 12:19:40|2939.4|2933.4|2938.8|2932.8|2939.4|2933.4|2938.8|2932.8|3
1626092390000|2021-07-12 12:19:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626092400000|2021-07-12 12:20:00|2937.8|2931.8|2938.3|2932.3|2938.6|2932.6|2937.8|2931.8|7
1626092420000|2021-07-12 12:20:20|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626092430000|2021-07-12 12:20:30|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626092440000|2021-07-12 12:20:40|2938.3|2932.3|2938.1|2932.1|2938.3|2932.3|2938.1|2932.1|2
1626092450000|2021-07-12 12:20:50|2938.5|2932.5|2939.4|2933.4|2939.4|2933.4|2937.8|2931.8|6
1626092460000|2021-07-12 12:21:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626092470000|2021-07-12 12:21:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1626092480000|2021-07-12 12:21:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626092490000|2021-07-12 12:21:30|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1626092510000|2021-07-12 12:21:50|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.4|2932.4|5
1626092530000|2021-07-12 12:22:10|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.6|2932.6|4
1626092540000|2021-07-12 12:22:20|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1626092560000|2021-07-12 12:22:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626092580000|2021-07-12 12:23:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626092590000|2021-07-12 12:23:10|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1626092620000|2021-07-12 12:23:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626092630000|2021-07-12 12:23:50|2938.5|2932.5|2938.9|2932.9|2938.9|2932.9|2938.5|2932.5|2
1626092660000|2021-07-12 12:24:20|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626092670000|2021-07-12 12:24:30|2938.5|2932.5|2938.1|2932.1|2938.5|2932.5|2938.1|2932.1|3
1626092690000|2021-07-12 12:24:50|2938|2932|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1626092700000|2021-07-12 12:25:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626092710000|2021-07-12 12:25:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626092730000|2021-07-12 12:25:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626092740000|2021-07-12 12:25:40|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626092750000|2021-07-12 12:25:50|2936.9|2930.9|2937.1|2931.1|2937.1|2931.1|2936.9|2930.9|2
1626092760000|2021-07-12 12:26:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626092780000|2021-07-12 12:26:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2935.9|2929.9|4
1626092790000|2021-07-12 12:26:30|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626092820000|2021-07-12 12:27:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626092830000|2021-07-12 12:27:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626092840000|2021-07-12 12:27:20|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|4
1626092850000|2021-07-12 12:27:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626092860000|2021-07-12 12:27:40|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626092870000|2021-07-12 12:27:50|2936.6|2930.6|2935.8|2929.8|2936.6|2930.6|2935.8|2929.8|5
1626092880000|2021-07-12 12:28:00|2935.9|2929.9|2936.8|2930.8|2937.3|2931.3|2935.9|2929.9|4
1626092890000|2021-07-12 12:28:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1626092900000|2021-07-12 12:28:20|2937.6|2931.6|2937.5|2931.5|2937.8|2931.8|2937.4|2931.4|4
1626092910000|2021-07-12 12:28:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626092920000|2021-07-12 12:28:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626092940000|2021-07-12 12:29:00|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.4|2931.4|3
1626092950000|2021-07-12 12:29:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626092960000|2021-07-12 12:29:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626092980000|2021-07-12 12:29:40|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2937.8|2931.8|6
1626092990000|2021-07-12 12:29:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626093000000|2021-07-12 12:30:00|2939|2933|2938.5|2932.5|2939|2933|2937.8|2931.8|10
1626093010000|2021-07-12 12:30:10|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.9|2932.9|2
1626093020000|2021-07-12 12:30:20|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|2
1626093040000|2021-07-12 12:30:40|2939.9|2933.9|2940.5|2934.5|2940.5|2934.5|2939.9|2933.9|2
1626093050000|2021-07-12 12:30:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626093060000|2021-07-12 12:31:00|2940.9|2934.9|2941.4|2935.4|2941.4|2935.4|2940.9|2934.9|4
1626093100000|2021-07-12 12:31:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626093120000|2021-07-12 12:32:00|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1626093130000|2021-07-12 12:32:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626093140000|2021-07-12 12:32:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626093150000|2021-07-12 12:32:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1626093160000|2021-07-12 12:32:40|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2940.3|2934.3|2
1626093180000|2021-07-12 12:33:00|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1626093200000|2021-07-12 12:33:20|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1626093210000|2021-07-12 12:33:30|2941.4|2935.4|2941|2935|2941.4|2935.4|2940.8|2934.8|4
1626093220000|2021-07-12 12:33:40|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1626093230000|2021-07-12 12:33:50|2941.3|2935.3|2940.9|2934.9|2941.3|2935.3|2940.8|2934.8|4
1626093250000|2021-07-12 12:34:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626093280000|2021-07-12 12:34:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626093290000|2021-07-12 12:34:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1626093340000|2021-07-12 12:35:40|2939.1|2933.1|2939|2933|2939.1|2933.1|2938.6|2932.6|3
1626093360000|2021-07-12 12:36:00|2939.3|2933.3|2940|2934|2940.8|2934.8|2938.9|2932.9|8
1626093410000|2021-07-12 12:36:50|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|5
1626093420000|2021-07-12 12:37:00|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1626093470000|2021-07-12 12:37:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626093490000|2021-07-12 12:38:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626093530000|2021-07-12 12:38:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|6
1626093540000|2021-07-12 12:39:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626093580000|2021-07-12 12:39:40|2942.3|2936.3|2941|2935|2942.3|2936.3|2940.8|2934.8|3
1626093590000|2021-07-12 12:39:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626093620000|2021-07-12 12:40:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626093630000|2021-07-12 12:40:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626093660000|2021-07-12 12:41:00|2940|2934|2938.6|2932.6|2940|2934|2938.6|2932.6|3
1626093670000|2021-07-12 12:41:10|2939.1|2933.1|2938.9|2932.9|2939.1|2933.1|2938.8|2932.8|3
1626093680000|2021-07-12 12:41:20|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1626093700000|2021-07-12 12:41:40|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.4|2932.4|3
1626093740000|2021-07-12 12:42:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938|2932|3
1626093770000|2021-07-12 12:42:50|2938.1|2932.1|2939.1|2933.1|2939.1|2933.1|2938.1|2932.1|2
1626093780000|2021-07-12 12:43:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626093800000|2021-07-12 12:43:20|2938.5|2932.5|2937.6|2931.6|2938.5|2932.5|2937.6|2931.6|3
1626093810000|2021-07-12 12:43:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937|2931|3
1626093820000|2021-07-12 12:43:40|2937.8|2931.8|2938.8|2932.8|2938.8|2932.8|2937.8|2931.8|3
1626093830000|2021-07-12 12:43:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626093840000|2021-07-12 12:44:00|2938.4|2932.4|2938.3|2932.3|2938.6|2932.6|2938.3|2932.3|4
1626093860000|2021-07-12 12:44:20|2938.4|2932.4|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|4
1626093870000|2021-07-12 12:44:30|2938.6|2932.6|2938.5|2932.5|2938.6|2932.6|2938.5|2932.5|2
1626093880000|2021-07-12 12:44:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626093890000|2021-07-12 12:44:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1626093920000|2021-07-12 12:45:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|6
1626093930000|2021-07-12 12:45:30|2937.8|2931.8|2938|2932|2938.1|2932.1|2937.8|2931.8|4
1626093940000|2021-07-12 12:45:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626093970000|2021-07-12 12:46:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626094010000|2021-07-12 12:46:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626094040000|2021-07-12 12:47:20|2939.3|2933.3|2939.9|2933.9|2939.9|2933.9|2939|2933|4
1626094060000|2021-07-12 12:47:40|2939.6|2933.6|2940.3|2934.3|2940.3|2934.3|2939.6|2933.6|3
1626094070000|2021-07-12 12:47:50|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.3|2934.3|5
1626094080000|2021-07-12 12:48:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626094100000|2021-07-12 12:48:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626094110000|2021-07-12 12:48:30|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1626094120000|2021-07-12 12:48:40|2941.6|2935.6|2942|2936|2942|2936|2941.6|2935.6|2
1626094130000|2021-07-12 12:48:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626094140000|2021-07-12 12:49:00|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|3
1626094150000|2021-07-12 12:49:10|2942.1|2936.1|2942|2936|2942.1|2936.1|2941.8|2935.8|3
1626094160000|2021-07-12 12:49:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626094170000|2021-07-12 12:49:30|2941.1|2935.1|2940.9|2934.9|2941.3|2935.3|2940.9|2934.9|4
1626094190000|2021-07-12 12:49:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626094200000|2021-07-12 12:50:00|2940.9|2934.9|2940.3|2934.3|2941|2935|2940.3|2934.3|5
1626094210000|2021-07-12 12:50:10|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|5
1626094220000|2021-07-12 12:50:20|2939.8|2933.8|2939.6|2933.6|2939.8|2933.8|2939.3|2933.3|5
1626094230000|2021-07-12 12:50:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626094260000|2021-07-12 12:51:00|2939.6|2933.6|2941.5|2935.5|2941.5|2935.5|2939.6|2933.6|6
1626094280000|2021-07-12 12:51:20|2941.6|2935.6|2941.5|2935.5|2941.8|2935.8|2941.4|2935.4|4
1626094300000|2021-07-12 12:51:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626094310000|2021-07-12 12:51:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626094320000|2021-07-12 12:52:00|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|2
1626094330000|2021-07-12 12:52:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626094380000|2021-07-12 12:53:00|2941.3|2935.3|2942|2936|2942.1|2936.1|2941.3|2935.3|5
1626094390000|2021-07-12 12:53:10|2941.8|2935.8|2940.4|2934.4|2942|2936|2940.4|2934.4|5
1626094400000|2021-07-12 12:53:20|2940.8|2934.8|2941.4|2935.4|2941.4|2935.4|2940.8|2934.8|4
1626094420000|2021-07-12 12:53:40|2941.6|2935.6|2941.6|2935.6|2942.5|2936.5|2941.6|2935.6|5
1626094430000|2021-07-12 12:53:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626094450000|2021-07-12 12:54:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626094460000|2021-07-12 12:54:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626094470000|2021-07-12 12:54:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626094480000|2021-07-12 12:54:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626094490000|2021-07-12 12:54:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626094500000|2021-07-12 12:55:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626094520000|2021-07-12 12:55:20|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1626094540000|2021-07-12 12:55:40|2941.1|2935.1|2941|2935|2941.1|2935.1|2941|2935|2
1626094580000|2021-07-12 12:56:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626094590000|2021-07-12 12:56:30|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|4
1626094600000|2021-07-12 12:56:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626094630000|2021-07-12 12:57:10|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1626094640000|2021-07-12 12:57:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626094650000|2021-07-12 12:57:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626094660000|2021-07-12 12:57:40|2941.9|2935.9|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1626094680000|2021-07-12 12:58:00|2941.5|2935.5|2941.6|2935.6|2941.6|2935.6|2941.3|2935.3|3
1626094690000|2021-07-12 12:58:10|2942.1|2936.1|2942.4|2936.4|2942.6|2936.6|2942.1|2936.1|4
1626094740000|2021-07-12 12:59:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626094800000|2021-07-12 13:00:00|2944|2938|2940|2934|2944|2938|2937|2931|25
1626094810000|2021-07-12 13:00:10|2940.3|2934.3|2941.5|2935.5|2942|2936|2940.3|2934.3|11
1626094820000|2021-07-12 13:00:20|2941.3|2935.3|2943.5|2937.5|2944|2938|2941.3|2935.3|10
1626094830000|2021-07-12 13:00:30|2943.8|2937.8|2945.5|2939.5|2945.5|2939.5|2943.8|2937.8|7
1626094840000|2021-07-12 13:00:40|2945.6|2939.6|2945.3|2939.3|2946|2940|2945.3|2939.3|6
1626094850000|2021-07-12 13:00:50|2945.5|2939.5|2945|2939|2946.3|2940.3|2945|2939|9
1626094860000|2021-07-12 13:01:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1626094880000|2021-07-12 13:01:20|2944|2938|2946.5|2940.5|2946.8|2940.8|2944|2938|13
1626094890000|2021-07-12 13:01:30|2946.8|2940.8|2946.1|2940.1|2947|2941|2946.1|2940.1|6
1626094900000|2021-07-12 13:01:40|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|5
1626094910000|2021-07-12 13:01:50|2945.5|2939.5|2946|2940|2946.3|2940.3|2945.3|2939.3|6
1626094920000|2021-07-12 13:02:00|2945.8|2939.8|2944|2938|2945.8|2939.8|2943.8|2937.8|8
1626094930000|2021-07-12 13:02:10|2944.5|2938.5|2945|2939|2945|2939|2943.8|2937.8|7
1626094940000|2021-07-12 13:02:20|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.5|2937.5|6
1626094950000|2021-07-12 13:02:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626094960000|2021-07-12 13:02:40|2943.8|2937.8|2945|2939|2945|2939|2943.8|2937.8|3
1626094970000|2021-07-12 13:02:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626094980000|2021-07-12 13:03:00|2945.6|2939.6|2945.8|2939.8|2945.8|2939.8|2945.6|2939.6|2
1626094990000|2021-07-12 13:03:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|6
1626095000000|2021-07-12 13:03:20|2946|2940|2946|2940|2946.3|2940.3|2946|2940|5
1626095010000|2021-07-12 13:03:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.6|2939.6|3
1626095020000|2021-07-12 13:03:40|2946|2940|2946.3|2940.3|2946.8|2940.8|2946|2940|6
1626095030000|2021-07-12 13:03:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626095040000|2021-07-12 13:04:00|2946.3|2940.3|2945.8|2939.8|2946.4|2940.4|2944.8|2938.8|9
1626095050000|2021-07-12 13:04:10|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1626095060000|2021-07-12 13:04:20|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1626095070000|2021-07-12 13:04:30|2946.3|2940.3|2946.8|2940.8|2947.5|2941.5|2946.3|2940.3|8
1626095080000|2021-07-12 13:04:40|2946.5|2940.5|2946.3|2940.3|2946.9|2940.9|2946|2940|5
1626095090000|2021-07-12 13:04:50|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|7
1626095100000|2021-07-12 13:05:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|4
1626095110000|2021-07-12 13:05:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.1|2940.1|3
1626095120000|2021-07-12 13:05:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626095130000|2021-07-12 13:05:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626095160000|2021-07-12 13:06:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626095170000|2021-07-12 13:06:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626095180000|2021-07-12 13:06:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626095190000|2021-07-12 13:06:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2944.8|2938.8|3
1626095200000|2021-07-12 13:06:40|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1626095210000|2021-07-12 13:06:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626095220000|2021-07-12 13:07:00|2945.3|2939.3|2944|2938|2945.3|2939.3|2944|2938|5
1626095230000|2021-07-12 13:07:10|2942.8|2936.8|2942.6|2936.6|2943|2937|2942.5|2936.5|7
1626095240000|2021-07-12 13:07:20|2942.4|2936.4|2942.8|2936.8|2942.8|2936.8|2942.4|2936.4|4
1626095250000|2021-07-12 13:07:30|2942.1|2936.1|2942|2936|2942.1|2936.1|2941|2935|14
1626095260000|2021-07-12 13:07:40|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.5|2935.5|9
1626095270000|2021-07-12 13:07:50|2941.8|2935.8|2941.4|2935.4|2941.8|2935.8|2941|2935|5
1626095280000|2021-07-12 13:08:00|2941.3|2935.3|2940.9|2934.9|2941.3|2935.3|2940.5|2934.5|4
1626095290000|2021-07-12 13:08:10|2941.3|2935.3|2940.8|2934.8|2942.1|2936.1|2940.8|2934.8|7
1626095300000|2021-07-12 13:08:20|2941|2935|2942.5|2936.5|2942.5|2936.5|2941|2935|8
1626095310000|2021-07-12 13:08:30|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941|2935|8
1626095320000|2021-07-12 13:08:40|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|4
1626095330000|2021-07-12 13:08:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626095340000|2021-07-12 13:09:00|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|4
1626095350000|2021-07-12 13:09:10|2941.3|2935.3|2942.5|2936.5|2942.5|2936.5|2941|2935|9
1626095360000|2021-07-12 13:09:20|2942.8|2936.8|2943.4|2937.4|2943.4|2937.4|2942.8|2936.8|3
1626095370000|2021-07-12 13:09:30|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|8
1626095380000|2021-07-12 13:09:40|2943.9|2937.9|2943.9|2937.9|2944.1|2938.1|2943|2937|10
1626095390000|2021-07-12 13:09:50|2943.5|2937.5|2944.6|2938.6|2944.6|2938.6|2943.3|2937.3|9
1626095400000|2021-07-12 13:10:00|2944.5|2938.5|2944.5|2938.5|2945.1|2939.1|2944|2938|15
1626095410000|2021-07-12 13:10:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1626095420000|2021-07-12 13:10:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1626095470000|2021-07-12 13:11:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1626095480000|2021-07-12 13:11:20|2944.3|2938.3|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|4
1626095500000|2021-07-12 13:11:40|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|5
1626095510000|2021-07-12 13:11:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626095520000|2021-07-12 13:12:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944|2938|6
1626095530000|2021-07-12 13:12:10|2944|2938|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|8
1626095540000|2021-07-12 13:12:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626095550000|2021-07-12 13:12:30|2942.3|2936.3|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|3
1626095560000|2021-07-12 13:12:40|2942.3|2936.3|2941.5|2935.5|2942.6|2936.6|2941.5|2935.5|6
1626095570000|2021-07-12 13:12:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626095580000|2021-07-12 13:13:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626095590000|2021-07-12 13:13:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626095610000|2021-07-12 13:13:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626095620000|2021-07-12 13:13:40|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626095650000|2021-07-12 13:14:10|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|3
1626095680000|2021-07-12 13:14:40|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|6
1626095690000|2021-07-12 13:14:50|2943.9|2937.9|2944.3|2938.3|2944.3|2938.3|2943.9|2937.9|3
1626095700000|2021-07-12 13:15:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1626095720000|2021-07-12 13:15:20|2944|2938|2943|2937|2944|2938|2943|2937|2
1626095730000|2021-07-12 13:15:30|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|5
1626095740000|2021-07-12 13:15:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626095760000|2021-07-12 13:16:00|2941|2935|2941|2935|2941.3|2935.3|2940.5|2934.5|11
1626095770000|2021-07-12 13:16:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626095780000|2021-07-12 13:16:20|2940.8|2934.8|2941.5|2935.5|2941.8|2935.8|2940.8|2934.8|6
1626095790000|2021-07-12 13:16:30|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1626095800000|2021-07-12 13:16:40|2941|2935|2940|2934|2941|2935|2940|2934|7
1626095810000|2021-07-12 13:16:50|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|5
1626095820000|2021-07-12 13:17:00|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626095830000|2021-07-12 13:17:10|2940.8|2934.8|2942.1|2936.1|2942.1|2936.1|2940.8|2934.8|7
1626095840000|2021-07-12 13:17:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626095850000|2021-07-12 13:17:30|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1626095860000|2021-07-12 13:17:40|2943|2937|2942.8|2936.8|2943|2937|2942.5|2936.5|3
1626095870000|2021-07-12 13:17:50|2942.9|2936.9|2941.5|2935.5|2942.9|2936.9|2941|2935|9
1626095880000|2021-07-12 13:18:00|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|5
1626095890000|2021-07-12 13:18:10|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626095920000|2021-07-12 13:18:40|2941|2935|2942|2936|2942|2936|2941|2935|3
1626095930000|2021-07-12 13:18:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|3
1626095940000|2021-07-12 13:19:00|2942|2936|2942.3|2936.3|2942.8|2936.8|2941.8|2935.8|6
1626095960000|2021-07-12 13:19:20|2942.6|2936.6|2942.9|2936.9|2942.9|2936.9|2942.6|2936.6|2
1626095970000|2021-07-12 13:19:30|2943.1|2937.1|2942.8|2936.8|2943.1|2937.1|2942.5|2936.5|4
1626095980000|2021-07-12 13:19:40|2943.1|2937.1|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|2
1626095990000|2021-07-12 13:19:50|2942.9|2936.9|2943|2937|2943.6|2937.6|2942.8|2936.8|7
1626096000000|2021-07-12 13:20:00|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2941.5|2935.5|5
1626096010000|2021-07-12 13:20:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.5|2934.5|5
1626096020000|2021-07-12 13:20:20|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|2
1626096030000|2021-07-12 13:20:30|2939.6|2933.6|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|5
1626096050000|2021-07-12 13:20:50|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|4
1626096060000|2021-07-12 13:21:00|2939|2933|2938.3|2932.3|2939|2933|2937.8|2931.8|5
1626096080000|2021-07-12 13:21:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|5
1626096090000|2021-07-12 13:21:30|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.3|2931.3|5
1626096100000|2021-07-12 13:21:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626096110000|2021-07-12 13:21:50|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|5
1626096120000|2021-07-12 13:22:00|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1626096150000|2021-07-12 13:22:30|2938.1|2932.1|2937.3|2931.3|2938.1|2932.1|2937.3|2931.3|2
1626096160000|2021-07-12 13:22:40|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1626096180000|2021-07-12 13:23:00|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|2
1626096200000|2021-07-12 13:23:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626096220000|2021-07-12 13:23:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626096230000|2021-07-12 13:23:50|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|5
1626096240000|2021-07-12 13:24:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626096250000|2021-07-12 13:24:10|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|6
1626096260000|2021-07-12 13:24:20|2938.5|2932.5|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|9
1626096270000|2021-07-12 13:24:30|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1626096280000|2021-07-12 13:24:40|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626096300000|2021-07-12 13:25:00|2940|2934|2940.3|2934.3|2940.8|2934.8|2940|2934|3
1626096310000|2021-07-12 13:25:10|2939.9|2933.9|2940.4|2934.4|2940.4|2934.4|2939.9|2933.9|2
1626096320000|2021-07-12 13:25:20|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|7
1626096330000|2021-07-12 13:25:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626096340000|2021-07-12 13:25:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626096350000|2021-07-12 13:25:50|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.3|2933.3|2
1626096370000|2021-07-12 13:26:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626096380000|2021-07-12 13:26:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626096390000|2021-07-12 13:26:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|3
1626096400000|2021-07-12 13:26:40|2939.1|2933.1|2939.1|2933.1|2939.6|2933.6|2939.1|2933.1|5
1626096410000|2021-07-12 13:26:50|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1626096420000|2021-07-12 13:27:00|2939.4|2933.4|2939.1|2933.1|2939.4|2933.4|2939.1|2933.1|2
1626096430000|2021-07-12 13:27:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626096450000|2021-07-12 13:27:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626096460000|2021-07-12 13:27:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626096470000|2021-07-12 13:27:50|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2939.1|2933.1|2
1626096490000|2021-07-12 13:28:10|2939|2933|2939.1|2933.1|2939.1|2933.1|2939|2933|2
1626096510000|2021-07-12 13:28:30|2939|2933|2938.3|2932.3|2939.1|2933.1|2938.3|2932.3|7
1626096520000|2021-07-12 13:28:40|2938|2932|2938|2932|2938.3|2932.3|2938|2932|3
1626096530000|2021-07-12 13:28:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626096540000|2021-07-12 13:29:00|2937.6|2931.6|2936.8|2930.8|2937.6|2931.6|2936.8|2930.8|9
1626096560000|2021-07-12 13:29:20|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.5|2929.5|5
1626096570000|2021-07-12 13:29:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626096580000|2021-07-12 13:29:40|2936.3|2930.3|2937.1|2931.1|2937.1|2931.1|2936.3|2930.3|5
1626096590000|2021-07-12 13:29:50|2936.8|2930.8|2936.6|2930.6|2936.8|2930.8|2936.4|2930.4|3
1626096600000|2021-07-12 13:30:00|2936.9|2930.9|2937.5|2931.5|2937.5|2931.5|2936.3|2930.3|11
1626096610000|2021-07-12 13:30:10|2937.3|2931.3|2937.3|2931.3|2937.4|2931.4|2936.8|2930.8|6
1626096620000|2021-07-12 13:30:20|2937|2931|2937|2931|2937|2931|2936.8|2930.8|3
1626096630000|2021-07-12 13:30:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|5
1626096640000|2021-07-12 13:30:40|2936.4|2930.4|2936.5|2930.5|2936.6|2930.6|2936.3|2930.3|9
1626096650000|2021-07-12 13:30:50|2936.3|2930.3|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|7
1626096660000|2021-07-12 13:31:00|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|4
1626096670000|2021-07-12 13:31:10|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1626096680000|2021-07-12 13:31:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937|2931|4
1626096690000|2021-07-12 13:31:30|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|4
1626096710000|2021-07-12 13:31:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626096720000|2021-07-12 13:32:00|2937.8|2931.8|2938|2932|2938.4|2932.4|2937.8|2931.8|6
1626096730000|2021-07-12 13:32:10|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.8|2930.8|5
1626096750000|2021-07-12 13:32:30|2937.3|2931.3|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|4
1626096760000|2021-07-12 13:32:40|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|3
1626096770000|2021-07-12 13:32:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626096790000|2021-07-12 13:33:10|2936|2930|2937|2931|2937|2931|2936|2930|3
1626096800000|2021-07-12 13:33:20|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.5|2930.5|4
1626096810000|2021-07-12 13:33:30|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|8
1626096820000|2021-07-12 13:33:40|2938.1|2932.1|2937.9|2931.9|2938.1|2932.1|2937.3|2931.3|6
1626096840000|2021-07-12 13:34:00|2938.1|2932.1|2937.6|2931.6|2938.1|2932.1|2937.6|2931.6|2
1626096850000|2021-07-12 13:34:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1626096860000|2021-07-12 13:34:20|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|3
1626096880000|2021-07-12 13:34:40|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626096890000|2021-07-12 13:34:50|2937.9|2931.9|2938.5|2932.5|2938.8|2932.8|2937.9|2931.9|4
1626096900000|2021-07-12 13:35:00|2938.8|2932.8|2939.5|2933.5|2939.8|2933.8|2938.8|2932.8|5
1626096910000|2021-07-12 13:35:10|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1626096920000|2021-07-12 13:35:20|2938.5|2932.5|2939.3|2933.3|2939.5|2933.5|2938.3|2932.3|7
1626096930000|2021-07-12 13:35:30|2939.4|2933.4|2939.5|2933.5|2939.5|2933.5|2939|2933|5
1626096940000|2021-07-12 13:35:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626096950000|2021-07-12 13:35:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626096960000|2021-07-12 13:36:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626096990000|2021-07-12 13:36:30|2938.6|2932.6|2938.4|2932.4|2938.8|2932.8|2938.4|2932.4|4
1626097000000|2021-07-12 13:36:40|2938.6|2932.6|2938.5|2932.5|2938.6|2932.6|2938.3|2932.3|4
1626097010000|2021-07-12 13:36:50|2938.4|2932.4|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1626097020000|2021-07-12 13:37:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626097030000|2021-07-12 13:37:10|2938.6|2932.6|2940|2934|2940|2934|2938.6|2932.6|4
1626097040000|2021-07-12 13:37:20|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|3
1626097050000|2021-07-12 13:37:30|2940.1|2934.1|2940|2934|2940.1|2934.1|2940|2934|2
1626097060000|2021-07-12 13:37:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|4
1626097070000|2021-07-12 13:37:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626097080000|2021-07-12 13:38:00|2939.8|2933.8|2940|2934|2940.1|2934.1|2939.8|2933.8|4
1626097110000|2021-07-12 13:38:30|2939.8|2933.8|2939.8|2933.8|2939.9|2933.9|2939.8|2933.8|3
1626097120000|2021-07-12 13:38:40|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1626097130000|2021-07-12 13:38:50|2939.6|2933.6|2939.9|2933.9|2939.9|2933.9|2939.6|2933.6|2
1626097140000|2021-07-12 13:39:00|2940|2934|2940.1|2934.1|2940.8|2934.8|2940|2934|6
1626097150000|2021-07-12 13:39:10|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940|2934|6
1626097160000|2021-07-12 13:39:20|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|2
1626097170000|2021-07-12 13:39:30|2940.6|2934.6|2940.1|2934.1|2940.6|2934.6|2940.1|2934.1|4
1626097180000|2021-07-12 13:39:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626097190000|2021-07-12 13:39:50|2940.3|2934.3|2940.5|2934.5|2940.9|2934.9|2940.3|2934.3|5
1626097200000|2021-07-12 13:40:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626097210000|2021-07-12 13:40:10|2940|2934|2940|2934|2940.3|2934.3|2940|2934|6
1626097220000|2021-07-12 13:40:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.8|2933.8|4
1626097230000|2021-07-12 13:40:30|2939.8|2933.8|2940|2934|2940.1|2934.1|2939.8|2933.8|6
1626097240000|2021-07-12 13:40:40|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1626097250000|2021-07-12 13:40:50|2941.1|2935.1|2940|2934|2941.1|2935.1|2940|2934|8
1626097270000|2021-07-12 13:41:10|2940.1|2934.1|2940.5|2934.5|2941.1|2935.1|2940.1|2934.1|8
1626097280000|2021-07-12 13:41:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626097290000|2021-07-12 13:41:30|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|5
1626097300000|2021-07-12 13:41:40|2940.5|2934.5|2941.3|2935.3|2941.5|2935.5|2940.5|2934.5|6
1626097310000|2021-07-12 13:41:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626097320000|2021-07-12 13:42:00|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626097340000|2021-07-12 13:42:20|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626097350000|2021-07-12 13:42:30|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941.3|2935.3|4
1626097360000|2021-07-12 13:42:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626097380000|2021-07-12 13:43:00|2941.6|2935.6|2941.3|2935.3|2941.6|2935.6|2941.3|2935.3|4
1626097390000|2021-07-12 13:43:10|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1626097400000|2021-07-12 13:43:20|2942.4|2936.4|2942.6|2936.6|2942.6|2936.6|2942.3|2936.3|3
1626097410000|2021-07-12 13:43:30|2943.1|2937.1|2942.5|2936.5|2943.1|2937.1|2942.3|2936.3|5
1626097420000|2021-07-12 13:43:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626097450000|2021-07-12 13:44:10|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.5|2936.5|2
1626097460000|2021-07-12 13:44:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626097470000|2021-07-12 13:44:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626097480000|2021-07-12 13:44:40|2943|2937|2943.3|2937.3|2943.8|2937.8|2943|2937|4
1626097490000|2021-07-12 13:44:50|2943.5|2937.5|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|7
1626097500000|2021-07-12 13:45:00|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|3
1626097510000|2021-07-12 13:45:10|2943.8|2937.8|2943.6|2937.6|2943.8|2937.8|2943.3|2937.3|5
1626097520000|2021-07-12 13:45:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626097530000|2021-07-12 13:45:30|2943|2937|2942.9|2936.9|2943|2937|2942|2936|8
1626097540000|2021-07-12 13:45:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626097550000|2021-07-12 13:45:50|2943.8|2937.8|2943.5|2937.5|2944|2938|2943.5|2937.5|4
1626097560000|2021-07-12 13:46:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626097570000|2021-07-12 13:46:10|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626097580000|2021-07-12 13:46:20|2944|2938|2944|2938|2944.1|2938.1|2944|2938|3
1626097590000|2021-07-12 13:46:30|2944.3|2938.3|2944|2938|2944.4|2938.4|2944|2938|3
1626097610000|2021-07-12 13:46:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.3|2938.3|7
1626097620000|2021-07-12 13:47:00|2944.6|2938.6|2944.5|2938.5|2945.1|2939.1|2944.4|2938.4|7
1626097630000|2021-07-12 13:47:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626097640000|2021-07-12 13:47:20|2945.1|2939.1|2945|2939|2945.1|2939.1|2944.5|2938.5|4
1626097650000|2021-07-12 13:47:30|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626097660000|2021-07-12 13:47:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|4
1626097670000|2021-07-12 13:47:50|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1626097690000|2021-07-12 13:48:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|4
1626097710000|2021-07-12 13:48:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626097730000|2021-07-12 13:48:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|4
1626097740000|2021-07-12 13:49:00|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1626097750000|2021-07-12 13:49:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626097760000|2021-07-12 13:49:20|2944.6|2938.6|2943.5|2937.5|2944.6|2938.6|2943.5|2937.5|6
1626097770000|2021-07-12 13:49:30|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.4|2937.4|4
1626097780000|2021-07-12 13:49:40|2943|2937|2942.5|2936.5|2943|2937|2942.5|2936.5|5
1626097790000|2021-07-12 13:49:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626097800000|2021-07-12 13:50:00|2942.3|2936.3|2943|2937|2943.5|2937.5|2942.3|2936.3|7
1626097820000|2021-07-12 13:50:20|2943.3|2937.3|2943.1|2937.1|2943.6|2937.6|2943|2937|6
1626097830000|2021-07-12 13:50:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|3
1626097840000|2021-07-12 13:50:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626097870000|2021-07-12 13:51:10|2942.8|2936.8|2942.8|2936.8|2943.1|2937.1|2942.8|2936.8|3
1626097880000|2021-07-12 13:51:20|2942.9|2936.9|2942.5|2936.5|2943.1|2937.1|2942.5|2936.5|5
1626097900000|2021-07-12 13:51:40|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.1|2936.1|4
1626097910000|2021-07-12 13:51:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626097920000|2021-07-12 13:52:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626097940000|2021-07-12 13:52:20|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|2
1626097960000|2021-07-12 13:52:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626097970000|2021-07-12 13:52:50|2941.8|2935.8|2941.5|2935.5|2942|2936|2941.5|2935.5|4
1626097980000|2021-07-12 13:53:00|2941.8|2935.8|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|5
1626097990000|2021-07-12 13:53:10|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1626098000000|2021-07-12 13:53:20|2942|2936|2941.3|2935.3|2942|2936|2941|2935|6
1626098010000|2021-07-12 13:53:30|2941.9|2935.9|2941.5|2935.5|2942.1|2936.1|2941.5|2935.5|4
1626098020000|2021-07-12 13:53:40|2941.3|2935.3|2942.5|2936.5|2942.5|2936.5|2941.3|2935.3|3
1626098030000|2021-07-12 13:53:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|4
1626098040000|2021-07-12 13:54:00|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1626098050000|2021-07-12 13:54:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626098060000|2021-07-12 13:54:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626098070000|2021-07-12 13:54:30|2941.8|2935.8|2940.5|2934.5|2941.8|2935.8|2940.5|2934.5|4
1626098080000|2021-07-12 13:54:40|2940.6|2934.6|2940.8|2934.8|2940.9|2934.9|2940.6|2934.6|3
1626098090000|2021-07-12 13:54:50|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2940|2934|3
1626098100000|2021-07-12 13:55:00|2940.5|2934.5|2941.1|2935.1|2941.1|2935.1|2940.5|2934.5|3
1626098110000|2021-07-12 13:55:10|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1626098120000|2021-07-12 13:55:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626098130000|2021-07-12 13:55:30|2941.1|2935.1|2940.3|2934.3|2941.1|2935.1|2940.3|2934.3|3
1626098140000|2021-07-12 13:55:40|2940.1|2934.1|2939.9|2933.9|2940.1|2934.1|2939.9|2933.9|2
1626098150000|2021-07-12 13:55:50|2940.1|2934.1|2940.5|2934.5|2940.5|2934.5|2939.9|2933.9|4
1626098170000|2021-07-12 13:56:10|2940.6|2934.6|2940.4|2934.4|2940.8|2934.8|2940.4|2934.4|3
1626098180000|2021-07-12 13:56:20|2940.6|2934.6|2940.4|2934.4|2940.6|2934.6|2940.4|2934.4|2
1626098190000|2021-07-12 13:56:30|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1626098200000|2021-07-12 13:56:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626098220000|2021-07-12 13:57:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1626098230000|2021-07-12 13:57:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626098240000|2021-07-12 13:57:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626098250000|2021-07-12 13:57:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626098260000|2021-07-12 13:57:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626098270000|2021-07-12 13:57:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626098280000|2021-07-12 13:58:00|2940|2934|2940.8|2934.8|2941.3|2935.3|2940|2934|6
1626098330000|2021-07-12 13:58:50|2941|2935|2942|2936|2942.3|2936.3|2941|2935|4
1626098350000|2021-07-12 13:59:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626098360000|2021-07-12 13:59:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626098370000|2021-07-12 13:59:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626098380000|2021-07-12 13:59:40|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626098390000|2021-07-12 13:59:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626098400000|2021-07-12 14:00:00|2943.1|2937.1|2942|2936|2944|2938|2942|2936|6
1626098410000|2021-07-12 14:00:10|2942.3|2936.3|2942|2936|2942.4|2936.4|2942|2936|3
1626098430000|2021-07-12 14:00:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626098440000|2021-07-12 14:00:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626098450000|2021-07-12 14:00:50|2942.1|2936.1|2943.8|2937.8|2943.8|2937.8|2942.1|2936.1|4
1626098460000|2021-07-12 14:01:00|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1626098470000|2021-07-12 14:01:10|2942.5|2936.5|2942.1|2936.1|2942.5|2936.5|2941.8|2935.8|11
1626098480000|2021-07-12 14:01:20|2942.3|2936.3|2943|2937|2943.3|2937.3|2942.3|2936.3|4
1626098500000|2021-07-12 14:01:40|2943.3|2937.3|2944|2938|2944.3|2938.3|2943.3|2937.3|4
1626098520000|2021-07-12 14:02:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1626098540000|2021-07-12 14:02:20|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.8|2937.8|4
1626098550000|2021-07-12 14:02:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626098560000|2021-07-12 14:02:40|2944.4|2938.4|2944.3|2938.3|2944.6|2938.6|2944.3|2938.3|3
1626098580000|2021-07-12 14:03:00|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626098590000|2021-07-12 14:03:10|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1626098610000|2021-07-12 14:03:30|2944.1|2938.1|2943.5|2937.5|2944.1|2938.1|2943.5|2937.5|9
1626098620000|2021-07-12 14:03:40|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.8|2937.8|6
1626098650000|2021-07-12 14:04:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626098660000|2021-07-12 14:04:20|2944.1|2938.1|2943.9|2937.9|2944.1|2938.1|2943.9|2937.9|2
1626098680000|2021-07-12 14:04:40|2944.3|2938.3|2944|2938|2944.4|2938.4|2944|2938|4
1626098690000|2021-07-12 14:04:50|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1626098700000|2021-07-12 14:05:00|2944.9|2938.9|2944.3|2938.3|2945.1|2939.1|2944.3|2938.3|6
1626098720000|2021-07-12 14:05:20|2944.4|2938.4|2944.6|2938.6|2945.1|2939.1|2944.3|2938.3|7
1626098730000|2021-07-12 14:05:30|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|3
1626098750000|2021-07-12 14:05:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626098760000|2021-07-12 14:06:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626098770000|2021-07-12 14:06:10|2944.1|2938.1|2944|2938|2944.1|2938.1|2944|2938|2
1626098780000|2021-07-12 14:06:20|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|3
1626098800000|2021-07-12 14:06:40|2945|2939|2945.1|2939.1|2945.1|2939.1|2945|2939|2
1626098810000|2021-07-12 14:06:50|2945.3|2939.3|2945.4|2939.4|2945.8|2939.8|2945.3|2939.3|4
1626098820000|2021-07-12 14:07:00|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626098840000|2021-07-12 14:07:20|2945.9|2939.9|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1626098860000|2021-07-12 14:07:40|2945.8|2939.8|2945.1|2939.1|2945.8|2939.8|2945|2939|4
1626098870000|2021-07-12 14:07:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626098880000|2021-07-12 14:08:00|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1626098890000|2021-07-12 14:08:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626098900000|2021-07-12 14:08:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|5
1626098920000|2021-07-12 14:08:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626098930000|2021-07-12 14:08:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626098940000|2021-07-12 14:09:00|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1626098960000|2021-07-12 14:09:20|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|5
1626098970000|2021-07-12 14:09:30|2945.8|2939.8|2946|2940|2946|2940|2945.5|2939.5|4
1626099010000|2021-07-12 14:10:10|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626099020000|2021-07-12 14:10:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626099030000|2021-07-12 14:10:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626099040000|2021-07-12 14:10:40|2945|2939|2944.3|2938.3|2945.3|2939.3|2944.3|2938.3|4
1626099060000|2021-07-12 14:11:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626099070000|2021-07-12 14:11:10|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1626099080000|2021-07-12 14:11:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626099090000|2021-07-12 14:11:30|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1626099100000|2021-07-12 14:11:40|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626099110000|2021-07-12 14:11:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626099120000|2021-07-12 14:12:00|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1626099140000|2021-07-12 14:12:20|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|2
1626099150000|2021-07-12 14:12:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626099160000|2021-07-12 14:12:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626099170000|2021-07-12 14:12:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626099190000|2021-07-12 14:13:10|2945.4|2939.4|2944.9|2938.9|2945.4|2939.4|2944.8|2938.8|5
1626099200000|2021-07-12 14:13:20|2945.1|2939.1|2945.4|2939.4|2945.4|2939.4|2945.1|2939.1|2
1626099210000|2021-07-12 14:13:30|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|3
1626099240000|2021-07-12 14:14:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626099260000|2021-07-12 14:14:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626099270000|2021-07-12 14:14:30|2945.3|2939.3|2945.4|2939.4|2945.4|2939.4|2945|2939|3
1626099290000|2021-07-12 14:14:50|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626099300000|2021-07-12 14:15:00|2946|2940|2946.9|2940.9|2946.9|2940.9|2946|2940|3
1626099310000|2021-07-12 14:15:10|2946.8|2940.8|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|5
1626099340000|2021-07-12 14:15:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2945.6|2939.6|4
1626099350000|2021-07-12 14:15:50|2946.4|2940.4|2945.8|2939.8|2946.4|2940.4|2945.8|2939.8|4
1626099380000|2021-07-12 14:16:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626099390000|2021-07-12 14:16:30|2945.9|2939.9|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|2
1626099400000|2021-07-12 14:16:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626099410000|2021-07-12 14:16:50|2945.8|2939.8|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|3
1626099420000|2021-07-12 14:17:00|2946.1|2940.1|2946.6|2940.6|2946.6|2940.6|2945.8|2939.8|5
1626099430000|2021-07-12 14:17:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626099440000|2021-07-12 14:17:20|2946.4|2940.4|2945.6|2939.6|2946.4|2940.4|2945.6|2939.6|3
1626099480000|2021-07-12 14:18:00|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1626099520000|2021-07-12 14:18:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626099530000|2021-07-12 14:18:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626099540000|2021-07-12 14:19:00|2945.4|2939.4|2945|2939|2945.4|2939.4|2945|2939|2
1626099560000|2021-07-12 14:19:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626099570000|2021-07-12 14:19:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626099600000|2021-07-12 14:20:00|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|3
1626099610000|2021-07-12 14:20:10|2945|2939|2944.5|2938.5|2945.1|2939.1|2944.5|2938.5|7
1626099620000|2021-07-12 14:20:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944|2938|4
1626099630000|2021-07-12 14:20:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626099650000|2021-07-12 14:20:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626099660000|2021-07-12 14:21:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626099670000|2021-07-12 14:21:10|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1626099680000|2021-07-12 14:21:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626099700000|2021-07-12 14:21:40|2943.9|2937.9|2944|2938|2944|2938|2943.9|2937.9|2
1626099710000|2021-07-12 14:21:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626099730000|2021-07-12 14:22:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626099750000|2021-07-12 14:22:30|2943.5|2937.5|2943.8|2937.8|2944.3|2938.3|2943.5|2937.5|5
1626099780000|2021-07-12 14:23:00|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626099790000|2021-07-12 14:23:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626099800000|2021-07-12 14:23:20|2943.8|2937.8|2944|2938|2944.3|2938.3|2943.8|2937.8|4
1626099810000|2021-07-12 14:23:30|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|4
1626099830000|2021-07-12 14:23:50|2942.8|2936.8|2942|2936|2943.5|2937.5|2942|2936|9
1626099840000|2021-07-12 14:24:00|2941.8|2935.8|2941.6|2935.6|2941.8|2935.8|2941.5|2935.5|3
1626099850000|2021-07-12 14:24:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626099860000|2021-07-12 14:24:20|2941.6|2935.6|2941.8|2935.8|2941.8|2935.8|2941.6|2935.6|2
1626099870000|2021-07-12 14:24:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626099880000|2021-07-12 14:24:40|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1626099890000|2021-07-12 14:24:50|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1626099900000|2021-07-12 14:25:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626099910000|2021-07-12 14:25:10|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1626099920000|2021-07-12 14:25:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626099950000|2021-07-12 14:25:50|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941|2935|5
1626099960000|2021-07-12 14:26:00|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626099970000|2021-07-12 14:26:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626099980000|2021-07-12 14:26:20|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626100000000|2021-07-12 14:26:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626100040000|2021-07-12 14:27:20|2941.8|2935.8|2941.6|2935.6|2941.8|2935.8|2941.6|2935.6|2
1626100050000|2021-07-12 14:27:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626100060000|2021-07-12 14:27:40|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|3
1626100070000|2021-07-12 14:27:50|2941|2935|2940.3|2934.3|2941.3|2935.3|2940.3|2934.3|5
1626100080000|2021-07-12 14:28:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626100090000|2021-07-12 14:28:10|2940.5|2934.5|2940|2934|2940.5|2934.5|2939.8|2933.8|4
1626100120000|2021-07-12 14:28:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626100170000|2021-07-12 14:29:30|2940.3|2934.3|2941.4|2935.4|2941.6|2935.6|2940.3|2934.3|5
1626100180000|2021-07-12 14:29:40|2941.6|2935.6|2941.8|2935.8|2941.8|2935.8|2941.6|2935.6|2
1626100190000|2021-07-12 14:29:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626100200000|2021-07-12 14:30:00|2941.8|2935.8|2943.5|2937.5|2943.5|2937.5|2941.8|2935.8|7
1626100210000|2021-07-12 14:30:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626100240000|2021-07-12 14:30:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626100250000|2021-07-12 14:30:50|2944.5|2938.5|2943.8|2937.8|2944.8|2938.8|2943.4|2937.4|6
1626100260000|2021-07-12 14:31:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626100270000|2021-07-12 14:31:10|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1626100280000|2021-07-12 14:31:20|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|6
1626100290000|2021-07-12 14:31:30|2945.6|2939.6|2944.5|2938.5|2945.6|2939.6|2944.5|2938.5|4
1626100310000|2021-07-12 14:31:50|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1626100330000|2021-07-12 14:32:10|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626100340000|2021-07-12 14:32:20|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|2
1626100350000|2021-07-12 14:32:30|2945|2939|2944.6|2938.6|2945|2939|2944.3|2938.3|4
1626100360000|2021-07-12 14:32:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1626100380000|2021-07-12 14:33:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626100400000|2021-07-12 14:33:20|2945.4|2939.4|2944.3|2938.3|2945.4|2939.4|2944.3|2938.3|6
1626100420000|2021-07-12 14:33:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626100440000|2021-07-12 14:34:00|2944.6|2938.6|2944.1|2938.1|2944.6|2938.6|2944.1|2938.1|3
1626100450000|2021-07-12 14:34:10|2944.4|2938.4|2943.5|2937.5|2944.4|2938.4|2943.5|2937.5|4
1626100460000|2021-07-12 14:34:20|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626100470000|2021-07-12 14:34:30|2944.5|2938.5|2945.4|2939.4|2945.4|2939.4|2944.5|2938.5|4
1626100480000|2021-07-12 14:34:40|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626100490000|2021-07-12 14:34:50|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.4|2939.4|2
1626100500000|2021-07-12 14:35:00|2945.9|2939.9|2945.9|2939.9|2946.6|2940.6|2945.9|2939.9|6
1626100510000|2021-07-12 14:35:10|2946.1|2940.1|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|6
1626100520000|2021-07-12 14:35:20|2945.1|2939.1|2944.9|2938.9|2945.3|2939.3|2944.9|2938.9|3
1626100530000|2021-07-12 14:35:30|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1626100580000|2021-07-12 14:36:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626100590000|2021-07-12 14:36:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626100600000|2021-07-12 14:36:40|2944.3|2938.3|2943.9|2937.9|2944.3|2938.3|2943.3|2937.3|5
1626100610000|2021-07-12 14:36:50|2944.1|2938.1|2944.8|2938.8|2944.8|2938.8|2944.1|2938.1|3
1626100620000|2021-07-12 14:37:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626100630000|2021-07-12 14:37:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626100640000|2021-07-12 14:37:20|2944|2938|2942.8|2936.8|2944|2938|2942.8|2936.8|5
1626100650000|2021-07-12 14:37:30|2943|2937|2943|2937|2943.1|2937.1|2942.8|2936.8|4
1626100660000|2021-07-12 14:37:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626100670000|2021-07-12 14:37:50|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1626100680000|2021-07-12 14:38:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626100700000|2021-07-12 14:38:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626100720000|2021-07-12 14:38:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626100740000|2021-07-12 14:39:00|2944|2938|2944.6|2938.6|2944.6|2938.6|2944|2938|3
1626100770000|2021-07-12 14:39:30|2944.9|2938.9|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|3
1626100780000|2021-07-12 14:39:40|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1626100810000|2021-07-12 14:40:10|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626100820000|2021-07-12 14:40:20|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|2944.9|2938.9|1
1626100830000|2021-07-12 14:40:30|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1626100870000|2021-07-12 14:41:10|2945.1|2939.1|2945.9|2939.9|2945.9|2939.9|2945.1|2939.1|2
1626100880000|2021-07-12 14:41:20|2946.1|2940.1|2946.3|2940.3|2946.4|2940.4|2946.1|2940.1|3
1626100890000|2021-07-12 14:41:30|2946.4|2940.4|2945.9|2939.9|2946.6|2940.6|2945.9|2939.9|6
1626100900000|2021-07-12 14:41:40|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|3
1626100910000|2021-07-12 14:41:50|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|5
1626100920000|2021-07-12 14:42:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626100940000|2021-07-12 14:42:20|2945.9|2939.9|2945|2939|2945.9|2939.9|2945|2939|2
1626100960000|2021-07-12 14:42:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626100970000|2021-07-12 14:42:50|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626100980000|2021-07-12 14:43:00|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626100990000|2021-07-12 14:43:10|2945.9|2939.9|2947.3|2941.3|2947.3|2941.3|2945.6|2939.6|7
1626101000000|2021-07-12 14:43:20|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1626101010000|2021-07-12 14:43:30|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|5
1626101020000|2021-07-12 14:43:40|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1626101040000|2021-07-12 14:44:00|2947|2941|2947.1|2941.1|2947.1|2941.1|2947|2941|2
1626101060000|2021-07-12 14:44:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1626101080000|2021-07-12 14:44:40|2946.6|2940.6|2946.6|2940.6|2947.1|2941.1|2946.6|2940.6|4
1626101090000|2021-07-12 14:44:50|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626101120000|2021-07-12 14:45:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1626101130000|2021-07-12 14:45:30|2946.6|2940.6|2945.6|2939.6|2946.6|2940.6|2945.6|2939.6|5
1626101150000|2021-07-12 14:45:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1626101160000|2021-07-12 14:46:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626101190000|2021-07-12 14:46:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626101200000|2021-07-12 14:46:40|2945.5|2939.5|2946.9|2940.9|2947.1|2941.1|2945.3|2939.3|8
1626101210000|2021-07-12 14:46:50|2946.6|2940.6|2946.4|2940.4|2946.6|2940.6|2946.4|2940.4|2
1626101220000|2021-07-12 14:47:00|2946.6|2940.6|2948.5|2942.5|2948.5|2942.5|2946.6|2940.6|6
1626101230000|2021-07-12 14:47:10|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.1|2942.1|5
1626101270000|2021-07-12 14:47:50|2948.1|2942.1|2947.6|2941.6|2948.1|2942.1|2947.6|2941.6|2
1626101280000|2021-07-12 14:48:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626101290000|2021-07-12 14:48:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626101300000|2021-07-12 14:48:20|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|5
1626101310000|2021-07-12 14:48:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626101330000|2021-07-12 14:48:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1626101340000|2021-07-12 14:49:00|2948|2942|2947|2941|2948|2942|2946.8|2940.8|8
1626101350000|2021-07-12 14:49:10|2947.4|2941.4|2947.3|2941.3|2947.8|2941.8|2947|2941|5
1626101360000|2021-07-12 14:49:20|2948.3|2942.3|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|6
1626101370000|2021-07-12 14:49:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626101380000|2021-07-12 14:49:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626101390000|2021-07-12 14:49:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947|2941|6
1626101400000|2021-07-12 14:50:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626101410000|2021-07-12 14:50:10|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.3|2940.3|5
1626101420000|2021-07-12 14:50:20|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626101430000|2021-07-12 14:50:30|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1626101440000|2021-07-12 14:50:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2945.8|2939.8|7
1626101460000|2021-07-12 14:51:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1626101480000|2021-07-12 14:51:20|2947|2941|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|5
1626101490000|2021-07-12 14:51:30|2946.5|2940.5|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|6
1626101500000|2021-07-12 14:51:40|2945.9|2939.9|2946|2940|2946.3|2940.3|2945.9|2939.9|3
1626101520000|2021-07-12 14:52:00|2946.3|2940.3|2947.8|2941.8|2947.8|2941.8|2946.3|2940.3|5
1626101540000|2021-07-12 14:52:20|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1626101550000|2021-07-12 14:52:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626101560000|2021-07-12 14:52:40|2948|2942|2947|2941|2948|2942|2947|2941|8
1626101580000|2021-07-12 14:53:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|5
1626101590000|2021-07-12 14:53:10|2947.8|2941.8|2947|2941|2948|2942|2947|2941|5
1626101600000|2021-07-12 14:53:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626101610000|2021-07-12 14:53:30|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|4
1626101620000|2021-07-12 14:53:40|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1626101630000|2021-07-12 14:53:50|2949.1|2943.1|2949.5|2943.5|2949.5|2943.5|2948.5|2942.5|7
1626101640000|2021-07-12 14:54:00|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626101650000|2021-07-12 14:54:10|2950|2944|2949.9|2943.9|2951|2945|2949.9|2943.9|6
1626101670000|2021-07-12 14:54:30|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|4
1626101680000|2021-07-12 14:54:40|2948.5|2942.5|2949.5|2943.5|2949.8|2943.8|2948.5|2942.5|6
1626101690000|2021-07-12 14:54:50|2949.9|2943.9|2949.9|2943.9|2950.1|2944.1|2949.4|2943.4|6
1626101700000|2021-07-12 14:55:00|2950.1|2944.1|2950.8|2944.8|2950.8|2944.8|2950.1|2944.1|3
1626101720000|2021-07-12 14:55:20|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|4
1626101730000|2021-07-12 14:55:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626101740000|2021-07-12 14:55:40|2952|2946|2952|2946|2952.3|2946.3|2951.8|2945.8|5
1626101750000|2021-07-12 14:55:50|2952.3|2946.3|2952.3|2946.3|2952.8|2946.8|2952|2946|7
1626101760000|2021-07-12 14:56:00|2952.4|2946.4|2952.5|2946.5|2952.8|2946.8|2952.4|2946.4|3
1626101770000|2021-07-12 14:56:10|2952.8|2946.8|2953|2947|2953.3|2947.3|2952.5|2946.5|6
1626101780000|2021-07-12 14:56:20|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953|2947|7
1626101790000|2021-07-12 14:56:30|2954|2948|2953.3|2947.3|2954.3|2948.3|2953|2947|5
1626101800000|2021-07-12 14:56:40|2953.6|2947.6|2953.5|2947.5|2954.1|2948.1|2953.3|2947.3|8
1626101810000|2021-07-12 14:56:50|2953.1|2947.1|2953.8|2947.8|2953.8|2947.8|2953.1|2947.1|7
1626101820000|2021-07-12 14:57:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1626101830000|2021-07-12 14:57:10|2954|2948|2953.8|2947.8|2954|2948|2953.5|2947.5|7
1626101840000|2021-07-12 14:57:20|2953.5|2947.5|2952.8|2946.8|2953.6|2947.6|2952.3|2946.3|7
1626101850000|2021-07-12 14:57:30|2952.9|2946.9|2953.6|2947.6|2953.6|2947.6|2952.5|2946.5|10
1626101860000|2021-07-12 14:57:40|2953.9|2947.9|2952.8|2946.8|2953.9|2947.9|2952|2946|9
1626101870000|2021-07-12 14:57:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1626101880000|2021-07-12 14:58:00|2952.5|2946.5|2951.5|2945.5|2952.9|2946.9|2951.3|2945.3|7
1626101890000|2021-07-12 14:58:10|2951.4|2945.4|2951.8|2945.8|2951.8|2945.8|2951.1|2945.1|7
1626101900000|2021-07-12 14:58:20|2952|2946|2952.3|2946.3|2952.8|2946.8|2951.8|2945.8|10
1626101910000|2021-07-12 14:58:30|2952|2946|2952|2946|2952|2946|2951.5|2945.5|5
1626101920000|2021-07-12 14:58:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|6
1626101930000|2021-07-12 14:58:50|2952.3|2946.3|2952.6|2946.6|2952.6|2946.6|2952.3|2946.3|3
1626101940000|2021-07-12 14:59:00|2952.4|2946.4|2951.5|2945.5|2952.6|2946.6|2951.5|2945.5|6
1626101950000|2021-07-12 14:59:10|2951.8|2945.8|2952.4|2946.4|2952.4|2946.4|2951.5|2945.5|11
1626101960000|2021-07-12 14:59:20|2952.3|2946.3|2951|2945|2952.4|2946.4|2951|2945|7
1626101970000|2021-07-12 14:59:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|7
1626101980000|2021-07-12 14:59:40|2950.8|2944.8|2951.3|2945.3|2951.5|2945.5|2950.8|2944.8|5
1626101990000|2021-07-12 14:59:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951|2945|6
1626102000000|2021-07-12 15:00:00|2951.5|2945.5|2949.8|2943.8|2951.5|2945.5|2949.5|2943.5|8
1626102010000|2021-07-12 15:00:10|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|7
1626102020000|2021-07-12 15:00:20|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1626102030000|2021-07-12 15:00:30|2948.5|2942.5|2949.3|2943.3|2949.8|2943.8|2948.5|2942.5|8
1626102040000|2021-07-12 15:00:40|2949|2943|2950.3|2944.3|2950.5|2944.5|2949|2943|5
1626102050000|2021-07-12 15:00:50|2950.5|2944.5|2950.1|2944.1|2950.5|2944.5|2950.1|2944.1|4
1626102060000|2021-07-12 15:01:00|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949|2943|6
1626102070000|2021-07-12 15:01:10|2948.8|2942.8|2948.5|2942.5|2949.3|2943.3|2948.3|2942.3|11
1626102080000|2021-07-12 15:01:20|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.3|2941.3|6
1626102090000|2021-07-12 15:01:30|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|5
1626102100000|2021-07-12 15:01:40|2947.5|2941.5|2947.5|2941.5|2948|2942|2947.5|2941.5|5
1626102110000|2021-07-12 15:01:50|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626102120000|2021-07-12 15:02:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626102140000|2021-07-12 15:02:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626102150000|2021-07-12 15:02:30|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|4
1626102160000|2021-07-12 15:02:40|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|5
1626102170000|2021-07-12 15:02:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626102190000|2021-07-12 15:03:10|2947.4|2941.4|2948.5|2942.5|2948.6|2942.6|2947.4|2941.4|8
1626102200000|2021-07-12 15:03:20|2948.6|2942.6|2948.8|2942.8|2949|2943|2948.6|2942.6|3
1626102240000|2021-07-12 15:04:00|2949|2943|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|6
1626102250000|2021-07-12 15:04:10|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1626102280000|2021-07-12 15:04:40|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950|2944|5
1626102290000|2021-07-12 15:04:50|2950.8|2944.8|2951.8|2945.8|2952|2946|2950.8|2944.8|7
1626102300000|2021-07-12 15:05:00|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|8
1626102310000|2021-07-12 15:05:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626102320000|2021-07-12 15:05:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1626102340000|2021-07-12 15:05:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626102380000|2021-07-12 15:06:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626102390000|2021-07-12 15:06:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626102400000|2021-07-12 15:06:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626102440000|2021-07-12 15:07:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626102460000|2021-07-12 15:07:40|2951|2945|2951.5|2945.5|2952.3|2946.3|2951|2945|4
1626102470000|2021-07-12 15:07:50|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|2
1626102500000|2021-07-12 15:08:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626102530000|2021-07-12 15:08:50|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|3
1626102550000|2021-07-12 15:09:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626102560000|2021-07-12 15:09:20|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|3
1626102600000|2021-07-12 15:10:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626102610000|2021-07-12 15:10:10|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626102630000|2021-07-12 15:10:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626102640000|2021-07-12 15:10:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626102670000|2021-07-12 15:11:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626102680000|2021-07-12 15:11:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626102700000|2021-07-12 15:11:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626102720000|2021-07-12 15:12:00|2951.4|2945.4|2950.8|2944.8|2951.4|2945.4|2950.8|2944.8|2
1626102770000|2021-07-12 15:12:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626102780000|2021-07-12 15:13:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626102790000|2021-07-12 15:13:10|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.9|2944.9|2
1626102880000|2021-07-12 15:14:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626102900000|2021-07-12 15:15:00|2951.9|2945.9|2952|2946|2952|2946|2951.3|2945.3|5
1626102910000|2021-07-12 15:15:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1626102920000|2021-07-12 15:15:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626102930000|2021-07-12 15:15:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626102940000|2021-07-12 15:15:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|7
1626102950000|2021-07-12 15:15:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626102960000|2021-07-12 15:16:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626102980000|2021-07-12 15:16:20|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1626102990000|2021-07-12 15:16:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626103030000|2021-07-12 15:17:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1626103040000|2021-07-12 15:17:20|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|4
1626103070000|2021-07-12 15:17:50|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|4
1626103130000|2021-07-12 15:18:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626103150000|2021-07-12 15:19:10|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626103160000|2021-07-12 15:19:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1626103170000|2021-07-12 15:19:30|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|3
1626103180000|2021-07-12 15:19:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626103200000|2021-07-12 15:20:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2950.9|2944.9|12
1626103210000|2021-07-12 15:20:10|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626103230000|2021-07-12 15:20:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626103260000|2021-07-12 15:21:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626103280000|2021-07-12 15:21:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.4|2944.4|4
1626103330000|2021-07-12 15:22:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626103340000|2021-07-12 15:22:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626103370000|2021-07-12 15:22:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626103380000|2021-07-12 15:23:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|2
1626103390000|2021-07-12 15:23:10|2951.8|2945.8|2953.5|2947.5|2953.5|2947.5|2951.8|2945.8|4
1626103400000|2021-07-12 15:23:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626103420000|2021-07-12 15:23:40|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|6
1626103440000|2021-07-12 15:24:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1626103460000|2021-07-12 15:24:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626103470000|2021-07-12 15:24:30|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626103480000|2021-07-12 15:24:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626103510000|2021-07-12 15:25:10|2954|2948|2952|2946|2954|2948|2952|2946|2
1626103540000|2021-07-12 15:25:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626103580000|2021-07-12 15:26:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1626103630000|2021-07-12 15:27:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626103650000|2021-07-12 15:27:30|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1626103660000|2021-07-12 15:27:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626103670000|2021-07-12 15:27:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626103680000|2021-07-12 15:28:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626103730000|2021-07-12 15:28:50|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1626103740000|2021-07-12 15:29:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626103750000|2021-07-12 15:29:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626103760000|2021-07-12 15:29:20|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1626103770000|2021-07-12 15:29:30|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1626103800000|2021-07-12 15:30:00|2951.3|2945.3|2951|2945|2951.8|2945.8|2951|2945|7
1626103810000|2021-07-12 15:30:10|2951.3|2945.3|2951|2945|2952|2946|2951|2945|5
1626103820000|2021-07-12 15:30:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1626103830000|2021-07-12 15:30:30|2950|2944|2950|2944|2950.5|2944.5|2949.8|2943.8|7
1626103840000|2021-07-12 15:30:40|2949.8|2943.8|2950.3|2944.3|2950.8|2944.8|2949.8|2943.8|7
1626103850000|2021-07-12 15:30:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626103890000|2021-07-12 15:31:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1626103910000|2021-07-12 15:31:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626103920000|2021-07-12 15:32:00|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1626103940000|2021-07-12 15:32:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626103960000|2021-07-12 15:32:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1626103990000|2021-07-12 15:33:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626104010000|2021-07-12 15:33:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626104040000|2021-07-12 15:34:00|2950.5|2944.5|2950.6|2944.6|2950.8|2944.8|2950.3|2944.3|7
1626104050000|2021-07-12 15:34:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1626104060000|2021-07-12 15:34:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626104080000|2021-07-12 15:34:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626104090000|2021-07-12 15:34:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626104100000|2021-07-12 15:35:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626104110000|2021-07-12 15:35:10|2950.4|2944.4|2950|2944|2950.4|2944.4|2949.8|2943.8|3
1626104120000|2021-07-12 15:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626104180000|2021-07-12 15:36:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626104190000|2021-07-12 15:36:30|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|3
1626104200000|2021-07-12 15:36:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|9
1626104210000|2021-07-12 15:36:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626104220000|2021-07-12 15:37:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1626104230000|2021-07-12 15:37:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626104250000|2021-07-12 15:37:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626104290000|2021-07-12 15:38:10|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|6
1626104300000|2021-07-12 15:38:20|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|4
1626104340000|2021-07-12 15:39:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|4
1626104350000|2021-07-12 15:39:10|2949.6|2943.6|2950|2944|2950|2944|2949.6|2943.6|3
1626104380000|2021-07-12 15:39:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626104390000|2021-07-12 15:39:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626104400000|2021-07-12 15:40:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626104410000|2021-07-12 15:40:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1626104430000|2021-07-12 15:40:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|4
1626104440000|2021-07-12 15:40:40|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1626104450000|2021-07-12 15:40:50|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626104480000|2021-07-12 15:41:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626104490000|2021-07-12 15:41:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626104510000|2021-07-12 15:41:50|2948.3|2942.3|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|4
1626104520000|2021-07-12 15:42:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626104540000|2021-07-12 15:42:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626104570000|2021-07-12 15:42:50|2947|2941|2946.5|2940.5|2947|2941|2946|2940|4
1626104580000|2021-07-12 15:43:00|2946.8|2940.8|2946.3|2940.3|2947|2941|2946.3|2940.3|5
1626104590000|2021-07-12 15:43:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626104620000|2021-07-12 15:43:40|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1626104630000|2021-07-12 15:43:50|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.1|2940.1|7
1626104650000|2021-07-12 15:44:10|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|4
1626104670000|2021-07-12 15:44:30|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626104680000|2021-07-12 15:44:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1626104690000|2021-07-12 15:44:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1626104710000|2021-07-12 15:45:10|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|5
1626104740000|2021-07-12 15:45:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1626104780000|2021-07-12 15:46:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626104790000|2021-07-12 15:46:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626104820000|2021-07-12 15:47:00|2945.1|2939.1|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|2
1626104830000|2021-07-12 15:47:10|2945.8|2939.8|2946|2940|2946|2940|2945.6|2939.6|4
1626104880000|2021-07-12 15:48:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626104890000|2021-07-12 15:48:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626104910000|2021-07-12 15:48:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626104920000|2021-07-12 15:48:40|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|6
1626104930000|2021-07-12 15:48:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626104940000|2021-07-12 15:49:00|2944.6|2938.6|2945.3|2939.3|2945.3|2939.3|2944.6|2938.6|4
1626104950000|2021-07-12 15:49:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626104960000|2021-07-12 15:49:20|2945.8|2939.8|2946.3|2940.3|2946.5|2940.5|2945.8|2939.8|4
1626104990000|2021-07-12 15:49:50|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1626105070000|2021-07-12 15:51:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626105090000|2021-07-12 15:51:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626105100000|2021-07-12 15:51:40|2946|2940|2946.1|2940.1|2946.1|2940.1|2946|2940|2
1626105120000|2021-07-12 15:52:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.1|2940.1|4
1626105130000|2021-07-12 15:52:10|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1626105150000|2021-07-12 15:52:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626105170000|2021-07-12 15:52:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626105190000|2021-07-12 15:53:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626105210000|2021-07-12 15:53:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626105220000|2021-07-12 15:53:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626105310000|2021-07-12 15:55:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1626105330000|2021-07-12 15:55:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626105360000|2021-07-12 15:56:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626105400000|2021-07-12 15:56:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626105410000|2021-07-12 15:56:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626105420000|2021-07-12 15:57:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626105460000|2021-07-12 15:57:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626105470000|2021-07-12 15:57:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626105480000|2021-07-12 15:58:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626105530000|2021-07-12 15:58:50|2946|2940|2944.4|2938.4|2946|2940|2944.4|2938.4|3
1626105540000|2021-07-12 15:59:00|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1626105560000|2021-07-12 15:59:20|2943.9|2937.9|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1626105570000|2021-07-12 15:59:30|2944|2938|2944|2938|2944|2938|2943.8|2937.8|3
1626105590000|2021-07-12 15:59:50|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|4
1626105600000|2021-07-12 16:00:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944|2938|3
1626105610000|2021-07-12 16:00:10|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626105620000|2021-07-12 16:00:20|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626105640000|2021-07-12 16:00:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626105700000|2021-07-12 16:01:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626105710000|2021-07-12 16:01:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626105720000|2021-07-12 16:02:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|4
1626105730000|2021-07-12 16:02:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626105740000|2021-07-12 16:02:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626105790000|2021-07-12 16:03:10|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626105810000|2021-07-12 16:03:30|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.5|2936.5|8
1626105820000|2021-07-12 16:03:40|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|3
1626105830000|2021-07-12 16:03:50|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1626105840000|2021-07-12 16:04:00|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|4
1626105880000|2021-07-12 16:04:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626105890000|2021-07-12 16:04:50|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626105900000|2021-07-12 16:05:00|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|5
1626105960000|2021-07-12 16:06:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626105990000|2021-07-12 16:06:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626106000000|2021-07-12 16:06:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|5
1626106010000|2021-07-12 16:06:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1626106020000|2021-07-12 16:07:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1626106040000|2021-07-12 16:07:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|5
1626106050000|2021-07-12 16:07:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626106080000|2021-07-12 16:08:00|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|7
1626106090000|2021-07-12 16:08:10|2942.8|2936.8|2942.3|2936.3|2943|2937|2942.3|2936.3|5
1626106100000|2021-07-12 16:08:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626106120000|2021-07-12 16:08:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626106140000|2021-07-12 16:09:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626106150000|2021-07-12 16:09:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626106170000|2021-07-12 16:09:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626106180000|2021-07-12 16:09:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|6
1626106200000|2021-07-12 16:10:00|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943|2937|9
1626106210000|2021-07-12 16:10:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|8
1626106240000|2021-07-12 16:10:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|3
1626106250000|2021-07-12 16:10:50|2943.3|2937.3|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|5
1626106280000|2021-07-12 16:11:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|6
1626106290000|2021-07-12 16:11:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1626106300000|2021-07-12 16:11:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|6
1626106320000|2021-07-12 16:12:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1626106350000|2021-07-12 16:12:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626106370000|2021-07-12 16:12:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|4
1626106380000|2021-07-12 16:13:00|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626106480000|2021-07-12 16:14:40|2944.5|2938.5|2945.5|2939.5|2945.5|2939.5|2944.5|2938.5|4
1626106530000|2021-07-12 16:15:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626106560000|2021-07-12 16:16:00|2944.8|2938.8|2944.5|2938.5|2945|2939|2944.5|2938.5|8
1626106570000|2021-07-12 16:16:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626106580000|2021-07-12 16:16:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626106590000|2021-07-12 16:16:30|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626106600000|2021-07-12 16:16:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626106610000|2021-07-12 16:16:50|2944.8|2938.8|2945|2939|2945.3|2939.3|2944.8|2938.8|5
1626106640000|2021-07-12 16:17:20|2945.1|2939.1|2945|2939|2945.4|2939.4|2945|2939|3
1626106660000|2021-07-12 16:17:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.1|2939.1|3
1626106670000|2021-07-12 16:17:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626106680000|2021-07-12 16:18:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626106690000|2021-07-12 16:18:10|2945.5|2939.5|2946.1|2940.1|2946.1|2940.1|2945.5|2939.5|2
1626106710000|2021-07-12 16:18:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626106760000|2021-07-12 16:19:20|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|4
1626106800000|2021-07-12 16:20:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1626106930000|2021-07-12 16:22:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626106960000|2021-07-12 16:22:40|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626107040000|2021-07-12 16:24:00|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|2
1626107110000|2021-07-12 16:25:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626107140000|2021-07-12 16:25:40|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626107150000|2021-07-12 16:25:50|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1626107240000|2021-07-12 16:27:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626107340000|2021-07-12 16:29:00|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946.5|2940.5|4
1626107410000|2021-07-12 16:30:10|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626107430000|2021-07-12 16:30:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626107440000|2021-07-12 16:30:40|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1626107480000|2021-07-12 16:31:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626107490000|2021-07-12 16:31:30|2948.4|2942.4|2949.5|2943.5|2949.5|2943.5|2948.3|2942.3|4
1626107500000|2021-07-12 16:31:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1626107510000|2021-07-12 16:31:50|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|4
1626107740000|2021-07-12 16:35:40|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626107750000|2021-07-12 16:35:50|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626107760000|2021-07-12 16:36:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626107780000|2021-07-12 16:36:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626107800000|2021-07-12 16:36:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626107810000|2021-07-12 16:36:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1626107820000|2021-07-12 16:37:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626107860000|2021-07-12 16:37:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626107870000|2021-07-12 16:37:50|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|11
1626107880000|2021-07-12 16:38:00|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.5|2944.5|4
1626107890000|2021-07-12 16:38:10|2951.3|2945.3|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|5
1626107900000|2021-07-12 16:38:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626107930000|2021-07-12 16:38:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626107950000|2021-07-12 16:39:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626107960000|2021-07-12 16:39:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626107990000|2021-07-12 16:39:50|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.8|2945.8|2
1626108010000|2021-07-12 16:40:10|2950.8|2944.8|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|3
1626108020000|2021-07-12 16:40:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626108030000|2021-07-12 16:40:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626108060000|2021-07-12 16:41:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626108080000|2021-07-12 16:41:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1626108120000|2021-07-12 16:42:00|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|2
1626108130000|2021-07-12 16:42:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626108140000|2021-07-12 16:42:20|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626108220000|2021-07-12 16:43:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626108270000|2021-07-12 16:44:30|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626108290000|2021-07-12 16:44:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626108360000|2021-07-12 16:46:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626108370000|2021-07-12 16:46:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626108670000|2021-07-12 16:51:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626108690000|2021-07-12 16:51:30|2950.3|2944.3|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|2
1626108780000|2021-07-12 16:53:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626108790000|2021-07-12 16:53:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626108820000|2021-07-12 16:53:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626108870000|2021-07-12 16:54:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626108890000|2021-07-12 16:54:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626108910000|2021-07-12 16:55:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626108950000|2021-07-12 16:55:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1626108980000|2021-07-12 16:56:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626109000000|2021-07-12 16:56:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626109020000|2021-07-12 16:57:00|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626109030000|2021-07-12 16:57:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626109040000|2021-07-12 16:57:20|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|3
1626109050000|2021-07-12 16:57:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626109060000|2021-07-12 16:57:40|2947.9|2941.9|2948|2942|2948|2942|2947.9|2941.9|2
1626109100000|2021-07-12 16:58:20|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1626109150000|2021-07-12 16:59:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626134520000|2021-07-13 00:02:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626134730000|2021-07-13 00:05:30|2956.8|2950.8|2955.8|2949.8|2956.9|2950.9|2955.8|2949.8|5
1626134750000|2021-07-13 00:05:50|2955.4|2949.4|2955.3|2949.3|2955.4|2949.4|2955.3|2949.3|2
1626135060000|2021-07-13 00:11:00|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1626135110000|2021-07-13 00:11:50|2955.8|2949.8|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|2
1626135120000|2021-07-13 00:12:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626135170000|2021-07-13 00:12:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626135210000|2021-07-13 00:13:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626135320000|2021-07-13 00:15:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1626135330000|2021-07-13 00:15:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626136190000|2021-07-13 00:29:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626136240000|2021-07-13 00:30:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626136340000|2021-07-13 00:32:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1626136400000|2021-07-13 00:33:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626136470000|2021-07-13 00:34:30|2956.3|2950.3|2956.1|2950.1|2956.3|2950.3|2956.1|2950.1|2
1626136520000|2021-07-13 00:35:20|2955.9|2949.9|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|4
1626136620000|2021-07-13 00:37:00|2955.5|2949.5|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|3
1626136730000|2021-07-13 00:38:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626136810000|2021-07-13 00:40:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626137920000|2021-07-13 00:58:40|2955.9|2949.9|2956.8|2950.8|2956.8|2950.8|2955.9|2949.9|2
1626137970000|2021-07-13 00:59:30|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1626137990000|2021-07-13 00:59:50|2956.1|2950.1|2958.5|2952.5|2958.5|2952.5|2956.1|2950.1|2
1626138000000|2021-07-13 01:00:00|2958.8|2952.8|2954.8|2948.8|2958.8|2952.8|2954.8|2948.8|11
1626138010000|2021-07-13 01:00:10|2955.8|2949.8|2954.8|2948.8|2956.3|2950.3|2954.8|2948.8|9
1626138020000|2021-07-13 01:00:20|2955|2949|2956.3|2950.3|2956.8|2950.8|2955|2949|11
1626138030000|2021-07-13 01:00:30|2956|2950|2955.3|2949.3|2956|2950|2954.8|2948.8|8
1626138040000|2021-07-13 01:00:40|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|4
1626138050000|2021-07-13 01:00:50|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|8
1626138060000|2021-07-13 01:01:00|2956|2950|2956.8|2950.8|2957.3|2951.3|2956|2950|6
1626138070000|2021-07-13 01:01:10|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|4
1626138080000|2021-07-13 01:01:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626138090000|2021-07-13 01:01:30|2956.4|2950.4|2956.9|2950.9|2956.9|2950.9|2956.4|2950.4|3
1626138100000|2021-07-13 01:01:40|2957|2951|2958|2952|2958|2952|2957|2951|3
1626138110000|2021-07-13 01:01:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1626138120000|2021-07-13 01:02:00|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2956.8|2950.8|7
1626138130000|2021-07-13 01:02:10|2957|2951|2954.8|2948.8|2957|2951|2954.8|2948.8|6
1626138140000|2021-07-13 01:02:20|2954.5|2948.5|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|4
1626138150000|2021-07-13 01:02:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.1|2948.1|3
1626138170000|2021-07-13 01:02:50|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1626138180000|2021-07-13 01:03:00|2954.4|2948.4|2955.4|2949.4|2955.4|2949.4|2954.4|2948.4|3
1626138190000|2021-07-13 01:03:10|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1626138210000|2021-07-13 01:03:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|6
1626138220000|2021-07-13 01:03:40|2953.9|2947.9|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|6
1626138230000|2021-07-13 01:03:50|2952.9|2946.9|2952.6|2946.6|2952.9|2946.9|2952.6|2946.6|2
1626138240000|2021-07-13 01:04:00|2952.3|2946.3|2951|2945|2952.3|2946.3|2951|2945|5
1626138250000|2021-07-13 01:04:10|2951.1|2945.1|2953.3|2947.3|2953.3|2947.3|2951.1|2945.1|6
1626138260000|2021-07-13 01:04:20|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1626138270000|2021-07-13 01:04:30|2954.5|2948.5|2955.1|2949.1|2955.1|2949.1|2954.5|2948.5|3
1626138280000|2021-07-13 01:04:40|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|3
1626138290000|2021-07-13 01:04:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626138300000|2021-07-13 01:05:00|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|3
1626138310000|2021-07-13 01:05:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626138320000|2021-07-13 01:05:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1626138330000|2021-07-13 01:05:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1626138340000|2021-07-13 01:05:40|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1626138350000|2021-07-13 01:05:50|2954|2948|2952.9|2946.9|2954|2948|2952.9|2946.9|3
1626138360000|2021-07-13 01:06:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626138380000|2021-07-13 01:06:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626138390000|2021-07-13 01:06:30|2952.5|2946.5|2952|2946|2952.5|2946.5|2952|2946|2
1626138410000|2021-07-13 01:06:50|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1626138420000|2021-07-13 01:07:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|4
1626138430000|2021-07-13 01:07:10|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|2
1626138600000|2021-07-13 01:10:00|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626138620000|2021-07-13 01:10:20|2953.6|2947.6|2952.5|2946.5|2953.6|2947.6|2952.5|2946.5|3
1626138630000|2021-07-13 01:10:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626138660000|2021-07-13 01:11:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626138680000|2021-07-13 01:11:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626138690000|2021-07-13 01:11:30|2951|2945|2950.9|2944.9|2951|2945|2950.9|2944.9|2
1626138700000|2021-07-13 01:11:40|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1626138710000|2021-07-13 01:11:50|2950.6|2944.6|2950.9|2944.9|2950.9|2944.9|2950.6|2944.6|2
1626138730000|2021-07-13 01:12:10|2951.1|2945.1|2951.9|2945.9|2951.9|2945.9|2951.1|2945.1|2
1626138740000|2021-07-13 01:12:20|2952.1|2946.1|2952.3|2946.3|2952.3|2946.3|2952.1|2946.1|2
1626138760000|2021-07-13 01:12:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1626138810000|2021-07-13 01:13:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1626138820000|2021-07-13 01:13:40|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1626138830000|2021-07-13 01:13:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626138850000|2021-07-13 01:14:10|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.5|2943.5|5
1626138860000|2021-07-13 01:14:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626138910000|2021-07-13 01:15:10|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|3
1626138920000|2021-07-13 01:15:20|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|5
1626138940000|2021-07-13 01:15:40|2949|2943|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|7
1626138990000|2021-07-13 01:16:30|2948.6|2942.6|2947.8|2941.8|2948.6|2942.6|2947.8|2941.8|2
1626139000000|2021-07-13 01:16:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626139020000|2021-07-13 01:17:00|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|2
1626139100000|2021-07-13 01:18:20|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1626139130000|2021-07-13 01:18:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626139150000|2021-07-13 01:19:10|2946.9|2940.9|2947.5|2941.5|2947.5|2941.5|2946.9|2940.9|4
1626139170000|2021-07-13 01:19:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626139190000|2021-07-13 01:19:50|2948.1|2942.1|2948.4|2942.4|2948.4|2942.4|2948.1|2942.1|2
1626139200000|2021-07-13 01:20:00|2948.5|2942.5|2949.4|2943.4|2949.4|2943.4|2948.5|2942.5|3
1626139220000|2021-07-13 01:20:20|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626139230000|2021-07-13 01:20:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626139250000|2021-07-13 01:20:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626139260000|2021-07-13 01:21:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626139270000|2021-07-13 01:21:10|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1626139290000|2021-07-13 01:21:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626139310000|2021-07-13 01:21:50|2950.6|2944.6|2950|2944|2950.6|2944.6|2950|2944|3
1626139320000|2021-07-13 01:22:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626139340000|2021-07-13 01:22:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626139350000|2021-07-13 01:22:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626139430000|2021-07-13 01:23:50|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1626139440000|2021-07-13 01:24:00|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|4
1626139450000|2021-07-13 01:24:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626139470000|2021-07-13 01:24:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626139480000|2021-07-13 01:24:40|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1626139490000|2021-07-13 01:24:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1626139500000|2021-07-13 01:25:00|2952.4|2946.4|2952.8|2946.8|2952.8|2946.8|2952.4|2946.4|2
1626139510000|2021-07-13 01:25:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626139520000|2021-07-13 01:25:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626139530000|2021-07-13 01:25:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626139560000|2021-07-13 01:26:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1626139600000|2021-07-13 01:26:40|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626139610000|2021-07-13 01:26:50|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1626139630000|2021-07-13 01:27:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626139640000|2021-07-13 01:27:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626139680000|2021-07-13 01:28:00|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1626139740000|2021-07-13 01:29:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1626139810000|2021-07-13 01:30:10|2950.3|2944.3|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|5
1626139830000|2021-07-13 01:30:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|3
1626139850000|2021-07-13 01:30:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626139900000|2021-07-13 01:31:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626139910000|2021-07-13 01:31:50|2949|2943|2948|2942|2949|2943|2947.8|2941.8|4
1626139970000|2021-07-13 01:32:50|2948.3|2942.3|2948.4|2942.4|2948.4|2942.4|2948.3|2942.3|2
1626140000000|2021-07-13 01:33:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626140020000|2021-07-13 01:33:40|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|3
1626140030000|2021-07-13 01:33:50|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1626140040000|2021-07-13 01:34:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626140100000|2021-07-13 01:35:00|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|2
1626140110000|2021-07-13 01:35:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626140120000|2021-07-13 01:35:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626140130000|2021-07-13 01:35:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|3
1626140180000|2021-07-13 01:36:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626140190000|2021-07-13 01:36:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626140230000|2021-07-13 01:37:10|2951.1|2945.1|2951|2945|2951.1|2945.1|2950.9|2944.9|3
1626140240000|2021-07-13 01:37:20|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626140290000|2021-07-13 01:38:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626140300000|2021-07-13 01:38:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626140330000|2021-07-13 01:38:50|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626140340000|2021-07-13 01:39:00|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1626140350000|2021-07-13 01:39:10|2951.3|2945.3|2952.3|2946.3|2952.4|2946.4|2951.3|2945.3|7
1626140360000|2021-07-13 01:39:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2952|2946|4
1626140370000|2021-07-13 01:39:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626140400000|2021-07-13 01:40:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626140430000|2021-07-13 01:40:30|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626140460000|2021-07-13 01:41:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626140470000|2021-07-13 01:41:10|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|3
1626140480000|2021-07-13 01:41:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626140490000|2021-07-13 01:41:30|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626140540000|2021-07-13 01:42:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626140550000|2021-07-13 01:42:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1626140560000|2021-07-13 01:42:40|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1626140590000|2021-07-13 01:43:10|2952.5|2946.5|2952|2946|2952.5|2946.5|2951.8|2945.8|4
1626140620000|2021-07-13 01:43:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626140640000|2021-07-13 01:44:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626140670000|2021-07-13 01:44:30|2951|2945|2950|2944|2951|2945|2950|2944|5
1626140680000|2021-07-13 01:44:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626140700000|2021-07-13 01:45:00|2949.6|2943.6|2950|2944|2950.1|2944.1|2949.6|2943.6|3
1626140740000|2021-07-13 01:45:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950|2944|4
1626140750000|2021-07-13 01:45:50|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626140800000|2021-07-13 01:46:40|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|11
1626140810000|2021-07-13 01:46:50|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|16
1626140820000|2021-07-13 01:47:00|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|14
1626140830000|2021-07-13 01:47:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|5
1626140840000|2021-07-13 01:47:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626140850000|2021-07-13 01:47:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626140860000|2021-07-13 01:47:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626140880000|2021-07-13 01:48:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626140890000|2021-07-13 01:48:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|6
1626140900000|2021-07-13 01:48:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1626140910000|2021-07-13 01:48:30|2951.8|2945.8|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|6
1626140920000|2021-07-13 01:48:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626140930000|2021-07-13 01:48:50|2951.5|2945.5|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|3
1626140960000|2021-07-13 01:49:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626140990000|2021-07-13 01:49:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626141000000|2021-07-13 01:50:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1626141010000|2021-07-13 01:50:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626141020000|2021-07-13 01:50:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626141040000|2021-07-13 01:50:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626141050000|2021-07-13 01:50:50|2951.8|2945.8|2952.3|2946.3|2952.5|2946.5|2951.8|2945.8|5
1626141060000|2021-07-13 01:51:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952|2946|4
1626141070000|2021-07-13 01:51:10|2952.8|2946.8|2952.5|2946.5|2953|2947|2952.3|2946.3|5
1626141080000|2021-07-13 01:51:20|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952|2946|7
1626141090000|2021-07-13 01:51:30|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1626141100000|2021-07-13 01:51:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1626141110000|2021-07-13 01:51:50|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1626141120000|2021-07-13 01:52:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1626141130000|2021-07-13 01:52:10|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1626141140000|2021-07-13 01:52:20|2952.8|2946.8|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1626141150000|2021-07-13 01:52:30|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2951.9|2945.9|6
1626141160000|2021-07-13 01:52:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626141180000|2021-07-13 01:53:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626141190000|2021-07-13 01:53:10|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|3
1626141210000|2021-07-13 01:53:30|2953.5|2947.5|2953.5|2947.5|2954.3|2948.3|2953.3|2947.3|8
1626141220000|2021-07-13 01:53:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626141230000|2021-07-13 01:53:50|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1626141240000|2021-07-13 01:54:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|4
1626141250000|2021-07-13 01:54:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626141270000|2021-07-13 01:54:30|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1626141280000|2021-07-13 01:54:40|2954.4|2948.4|2954|2948|2954.4|2948.4|2953.8|2947.8|4
1626141300000|2021-07-13 01:55:00|2954.3|2948.3|2955|2949|2955|2949|2954|2948|6
1626141330000|2021-07-13 01:55:30|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626141340000|2021-07-13 01:55:40|2955.5|2949.5|2955.6|2949.6|2955.9|2949.9|2955.3|2949.3|8
1626141350000|2021-07-13 01:55:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|6
1626141360000|2021-07-13 01:56:00|2956|2950|2955|2949|2956|2950|2955|2949|4
1626141370000|2021-07-13 01:56:10|2955.1|2949.1|2955.8|2949.8|2955.8|2949.8|2955|2949|6
1626141380000|2021-07-13 01:56:20|2955.5|2949.5|2955.5|2949.5|2956.6|2950.6|2955.5|2949.5|7
1626141390000|2021-07-13 01:56:30|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|3
1626141400000|2021-07-13 01:56:40|2955.8|2949.8|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|6
1626141410000|2021-07-13 01:56:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626141430000|2021-07-13 01:57:10|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626141440000|2021-07-13 01:57:20|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1626141450000|2021-07-13 01:57:30|2954.4|2948.4|2954|2948|2954.4|2948.4|2954|2948|3
1626141460000|2021-07-13 01:57:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626141470000|2021-07-13 01:57:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626141480000|2021-07-13 01:58:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1626141490000|2021-07-13 01:58:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626141500000|2021-07-13 01:58:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626141540000|2021-07-13 01:59:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626141550000|2021-07-13 01:59:10|2956|2950|2956|2950|2956.5|2950.5|2956|2950|4
1626141560000|2021-07-13 01:59:20|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|4
1626141580000|2021-07-13 01:59:40|2955.5|2949.5|2956|2950|2956|2950|2955.3|2949.3|4
1626141590000|2021-07-13 01:59:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626141600000|2021-07-13 02:00:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1626141610000|2021-07-13 02:00:10|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|6
1626141650000|2021-07-13 02:00:50|2955.4|2949.4|2954|2948|2955.4|2949.4|2954|2948|9
1626141670000|2021-07-13 02:01:10|2953.6|2947.6|2954|2948|2954.5|2948.5|2953.3|2947.3|12
1626141680000|2021-07-13 02:01:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626141690000|2021-07-13 02:01:30|2953.6|2947.6|2952.3|2946.3|2954.1|2948.1|2951.9|2945.9|15
1626141700000|2021-07-13 02:01:40|2952.4|2946.4|2952|2946|2952.4|2946.4|2952|2946|2
1626141710000|2021-07-13 02:01:50|2951.4|2945.4|2951.9|2945.9|2951.9|2945.9|2951.4|2945.4|5
1626141720000|2021-07-13 02:02:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626141750000|2021-07-13 02:02:30|2952.3|2946.3|2953|2947|2953|2947|2951.8|2945.8|7
1626141760000|2021-07-13 02:02:40|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626141770000|2021-07-13 02:02:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626141780000|2021-07-13 02:03:00|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1626141790000|2021-07-13 02:03:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626141800000|2021-07-13 02:03:20|2952.3|2946.3|2951.9|2945.9|2952.3|2946.3|2951.9|2945.9|2
1626141830000|2021-07-13 02:03:50|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1626141840000|2021-07-13 02:04:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1626141850000|2021-07-13 02:04:10|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|2
1626141860000|2021-07-13 02:04:20|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1626141870000|2021-07-13 02:04:30|2953|2947|2953|2947|2953|2947|2952.5|2946.5|7
1626141880000|2021-07-13 02:04:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626141890000|2021-07-13 02:04:50|2953.3|2947.3|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|7
1626141900000|2021-07-13 02:05:00|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1626141920000|2021-07-13 02:05:20|2953.5|2947.5|2953.5|2947.5|2953.6|2947.6|2953.5|2947.5|3
1626141930000|2021-07-13 02:05:30|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|8
1626141940000|2021-07-13 02:05:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626141950000|2021-07-13 02:05:50|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1626141960000|2021-07-13 02:06:00|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1626142000000|2021-07-13 02:06:40|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|5
1626142010000|2021-07-13 02:06:50|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|3
1626142020000|2021-07-13 02:07:00|2953|2947|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|7
1626142030000|2021-07-13 02:07:10|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626142040000|2021-07-13 02:07:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626142070000|2021-07-13 02:07:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626142080000|2021-07-13 02:08:00|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626142090000|2021-07-13 02:08:10|2953|2947|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|4
1626142100000|2021-07-13 02:08:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626142110000|2021-07-13 02:08:30|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626142120000|2021-07-13 02:08:40|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|7
1626142130000|2021-07-13 02:08:50|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|5
1626142140000|2021-07-13 02:09:00|2953|2947|2952.3|2946.3|2953|2947|2952.3|2946.3|4
1626142180000|2021-07-13 02:09:40|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.3|2946.3|6
1626142190000|2021-07-13 02:09:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626142200000|2021-07-13 02:10:00|2952.5|2946.5|2954|2948|2954|2948|2952.5|2946.5|7
1626142210000|2021-07-13 02:10:10|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626142230000|2021-07-13 02:10:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626142240000|2021-07-13 02:10:40|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626142250000|2021-07-13 02:10:50|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1626142270000|2021-07-13 02:11:10|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|7
1626142280000|2021-07-13 02:11:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626142300000|2021-07-13 02:11:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626142310000|2021-07-13 02:11:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626142320000|2021-07-13 02:12:00|2954.8|2948.8|2954.9|2948.9|2955.1|2949.1|2954.8|2948.8|3
1626142330000|2021-07-13 02:12:10|2955.1|2949.1|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|3
1626142350000|2021-07-13 02:12:30|2955.8|2949.8|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|6
1626142360000|2021-07-13 02:12:40|2956|2950|2956|2950|2956.3|2950.3|2956|2950|5
1626142370000|2021-07-13 02:12:50|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|6
1626142380000|2021-07-13 02:13:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626142400000|2021-07-13 02:13:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|5
1626142410000|2021-07-13 02:13:30|2956|2950|2957.3|2951.3|2957.3|2951.3|2956|2950|6
1626142420000|2021-07-13 02:13:40|2957.5|2951.5|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|9
1626142430000|2021-07-13 02:13:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1626142440000|2021-07-13 02:14:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1626142490000|2021-07-13 02:14:50|2958|2952|2957.9|2951.9|2958.3|2952.3|2957.9|2951.9|3
1626142500000|2021-07-13 02:15:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626142550000|2021-07-13 02:15:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1626142600000|2021-07-13 02:16:40|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1626142660000|2021-07-13 02:17:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626142950000|2021-07-13 02:22:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626142980000|2021-07-13 02:23:00|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1626143010000|2021-07-13 02:23:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626143170000|2021-07-13 02:26:10|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|1
1626143230000|2021-07-13 02:27:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626143400000|2021-07-13 02:30:00|2957.8|2951.8|2958.3|2952.3|2958.8|2952.8|2957.5|2951.5|7
1626143410000|2021-07-13 02:30:10|2958.8|2952.8|2959.1|2953.1|2960.1|2954.1|2958.8|2952.8|8
1626143420000|2021-07-13 02:30:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2958.3|2952.3|10
1626143450000|2021-07-13 02:30:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1626143460000|2021-07-13 02:31:00|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1626143480000|2021-07-13 02:31:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626143490000|2021-07-13 02:31:30|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1626143500000|2021-07-13 02:31:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626143510000|2021-07-13 02:31:50|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1626143520000|2021-07-13 02:32:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626143530000|2021-07-13 02:32:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626143570000|2021-07-13 02:32:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626143580000|2021-07-13 02:33:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626143590000|2021-07-13 02:33:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626143630000|2021-07-13 02:33:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626143640000|2021-07-13 02:34:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626143650000|2021-07-13 02:34:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1626143660000|2021-07-13 02:34:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626143670000|2021-07-13 02:34:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1626143680000|2021-07-13 02:34:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626143690000|2021-07-13 02:34:50|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626143710000|2021-07-13 02:35:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1626143750000|2021-07-13 02:35:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626143760000|2021-07-13 02:36:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626143790000|2021-07-13 02:36:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626143800000|2021-07-13 02:36:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626143810000|2021-07-13 02:36:50|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|2
1626143820000|2021-07-13 02:37:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626143830000|2021-07-13 02:37:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626143840000|2021-07-13 02:37:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626143850000|2021-07-13 02:37:30|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1626143860000|2021-07-13 02:37:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626143870000|2021-07-13 02:37:50|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1626143880000|2021-07-13 02:38:00|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|4
1626144010000|2021-07-13 02:40:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626144020000|2021-07-13 02:40:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626144030000|2021-07-13 02:40:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626144130000|2021-07-13 02:42:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626144150000|2021-07-13 02:42:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626144220000|2021-07-13 02:43:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1626144230000|2021-07-13 02:43:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626144250000|2021-07-13 02:44:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626144270000|2021-07-13 02:44:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626144300000|2021-07-13 02:45:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626144310000|2021-07-13 02:45:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626144340000|2021-07-13 02:45:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626144350000|2021-07-13 02:45:50|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|2960.6|2954.6|1
1626144360000|2021-07-13 02:46:00|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|3
1626144380000|2021-07-13 02:46:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626144390000|2021-07-13 02:46:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626144400000|2021-07-13 02:46:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1626144410000|2021-07-13 02:46:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626144480000|2021-07-13 02:48:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626144500000|2021-07-13 02:48:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1626144520000|2021-07-13 02:48:40|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1626144550000|2021-07-13 02:49:10|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626144570000|2021-07-13 02:49:30|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1626144580000|2021-07-13 02:49:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626144600000|2021-07-13 02:50:00|2959|2953|2959|2953|2959.3|2953.3|2959|2953|3
1626144610000|2021-07-13 02:50:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626144660000|2021-07-13 02:51:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626144680000|2021-07-13 02:51:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626144700000|2021-07-13 02:51:40|2958.5|2952.5|2958.1|2952.1|2958.5|2952.5|2958.1|2952.1|2
1626144710000|2021-07-13 02:51:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1626144720000|2021-07-13 02:52:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.3|2951.3|5
1626144730000|2021-07-13 02:52:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626144740000|2021-07-13 02:52:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626144750000|2021-07-13 02:52:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1626144760000|2021-07-13 02:52:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626144770000|2021-07-13 02:52:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626144840000|2021-07-13 02:54:00|2957.1|2951.1|2957|2951|2957.3|2951.3|2957|2951|3
1626144850000|2021-07-13 02:54:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626144880000|2021-07-13 02:54:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626144890000|2021-07-13 02:54:50|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1626144900000|2021-07-13 02:55:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626144910000|2021-07-13 02:55:10|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1626144920000|2021-07-13 02:55:20|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1626144930000|2021-07-13 02:55:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626144960000|2021-07-13 02:56:00|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1626144970000|2021-07-13 02:56:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1626144990000|2021-07-13 02:56:30|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1626145000000|2021-07-13 02:56:40|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626145020000|2021-07-13 02:57:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1626145030000|2021-07-13 02:57:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1626145040000|2021-07-13 02:57:20|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|5
1626145050000|2021-07-13 02:57:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626145060000|2021-07-13 02:57:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626145080000|2021-07-13 02:58:00|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|4
1626145090000|2021-07-13 02:58:10|2958.3|2952.3|2958|2952|2958.8|2952.8|2958|2952|5
1626145100000|2021-07-13 02:58:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1626145110000|2021-07-13 02:58:30|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1626145120000|2021-07-13 02:58:40|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626145130000|2021-07-13 02:58:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626145140000|2021-07-13 02:59:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|5
1626145160000|2021-07-13 02:59:20|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626145170000|2021-07-13 02:59:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626145190000|2021-07-13 02:59:50|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1626145210000|2021-07-13 03:00:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626145220000|2021-07-13 03:00:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626145230000|2021-07-13 03:00:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626145250000|2021-07-13 03:00:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956|2950|3
1626145270000|2021-07-13 03:01:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626145300000|2021-07-13 03:01:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626145310000|2021-07-13 03:01:50|2957|2951|2957.5|2951.5|2957.6|2951.6|2957|2951|3
1626145320000|2021-07-13 03:02:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626145330000|2021-07-13 03:02:10|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1626145340000|2021-07-13 03:02:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626145360000|2021-07-13 03:02:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1626145400000|2021-07-13 03:03:20|2958.3|2952.3|2958|2952|2958.5|2952.5|2957.8|2951.8|5
1626145410000|2021-07-13 03:03:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626145450000|2021-07-13 03:04:10|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1626145460000|2021-07-13 03:04:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626145470000|2021-07-13 03:04:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626145510000|2021-07-13 03:05:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626145530000|2021-07-13 03:05:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1626145550000|2021-07-13 03:05:50|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1626145570000|2021-07-13 03:06:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626145620000|2021-07-13 03:07:00|2956.6|2950.6|2956.9|2950.9|2956.9|2950.9|2956.6|2950.6|2
1626145640000|2021-07-13 03:07:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626145650000|2021-07-13 03:07:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1626145670000|2021-07-13 03:07:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626145680000|2021-07-13 03:08:00|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.4|2950.4|2
1626145710000|2021-07-13 03:08:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626145730000|2021-07-13 03:08:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626145740000|2021-07-13 03:09:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626145770000|2021-07-13 03:09:30|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|4
1626145780000|2021-07-13 03:09:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626145830000|2021-07-13 03:10:30|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1626145840000|2021-07-13 03:10:40|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.5|2948.5|7
1626145850000|2021-07-13 03:10:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|4
1626145860000|2021-07-13 03:11:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626145870000|2021-07-13 03:11:10|2954.8|2948.8|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|8
1626145880000|2021-07-13 03:11:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|7
1626145910000|2021-07-13 03:11:50|2955|2949|2954.5|2948.5|2955|2949|2954.3|2948.3|4
1626145920000|2021-07-13 03:12:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626145930000|2021-07-13 03:12:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626145960000|2021-07-13 03:12:40|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1626146000000|2021-07-13 03:13:20|2955|2949|2955|2949|2955.3|2949.3|2954.9|2948.9|4
1626146010000|2021-07-13 03:13:30|2954.9|2948.9|2955|2949|2955.3|2949.3|2954.9|2948.9|3
1626146020000|2021-07-13 03:13:40|2955.1|2949.1|2955.3|2949.3|2955.5|2949.5|2955.1|2949.1|3
1626146040000|2021-07-13 03:14:00|2955|2949|2955|2949|2955|2949|2954.5|2948.5|3
1626146050000|2021-07-13 03:14:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626146060000|2021-07-13 03:14:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626146070000|2021-07-13 03:14:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626146090000|2021-07-13 03:14:50|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|2956.1|2950.1|1
1626146100000|2021-07-13 03:15:00|2956.4|2950.4|2956.5|2950.5|2957.3|2951.3|2956.4|2950.4|6
1626146110000|2021-07-13 03:15:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626146140000|2021-07-13 03:15:40|2956|2950|2955.9|2949.9|2956|2950|2955.9|2949.9|2
1626146150000|2021-07-13 03:15:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626146160000|2021-07-13 03:16:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626146170000|2021-07-13 03:16:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626146200000|2021-07-13 03:16:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626146210000|2021-07-13 03:16:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626146230000|2021-07-13 03:17:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626146250000|2021-07-13 03:17:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626146270000|2021-07-13 03:17:50|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1626146280000|2021-07-13 03:18:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626146290000|2021-07-13 03:18:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626146310000|2021-07-13 03:18:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626146320000|2021-07-13 03:18:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1626146330000|2021-07-13 03:18:50|2955|2949|2955.3|2949.3|2955.5|2949.5|2955|2949|3
1626146390000|2021-07-13 03:19:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1626146400000|2021-07-13 03:20:00|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626146470000|2021-07-13 03:21:10|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626146500000|2021-07-13 03:21:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626146510000|2021-07-13 03:21:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.4|2949.4|3
1626146560000|2021-07-13 03:22:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626146570000|2021-07-13 03:22:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626146600000|2021-07-13 03:23:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626146610000|2021-07-13 03:23:30|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1626146670000|2021-07-13 03:24:30|2956.1|2950.1|2955.9|2949.9|2956.4|2950.4|2955.9|2949.9|5
1626146680000|2021-07-13 03:24:40|2956.4|2950.4|2956|2950|2956.4|2950.4|2955.9|2949.9|5
1626146700000|2021-07-13 03:25:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626146710000|2021-07-13 03:25:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626146740000|2021-07-13 03:25:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626146760000|2021-07-13 03:26:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626146780000|2021-07-13 03:26:20|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1626146790000|2021-07-13 03:26:30|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626146800000|2021-07-13 03:26:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626146810000|2021-07-13 03:26:50|2956.9|2950.9|2956.8|2950.8|2956.9|2950.9|2956.8|2950.8|2
1626146840000|2021-07-13 03:27:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626146850000|2021-07-13 03:27:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1626146880000|2021-07-13 03:28:00|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1626146930000|2021-07-13 03:28:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626146960000|2021-07-13 03:29:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626146970000|2021-07-13 03:29:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1626146980000|2021-07-13 03:29:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626146990000|2021-07-13 03:29:50|2956.6|2950.6|2957|2951|2957|2951|2956.6|2950.6|3
1626147010000|2021-07-13 03:30:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626147030000|2021-07-13 03:30:30|2957|2951|2957.4|2951.4|2957.4|2951.4|2957|2951|2
1626147040000|2021-07-13 03:30:40|2957.6|2951.6|2957.9|2951.9|2957.9|2951.9|2957.6|2951.6|2
1626147090000|2021-07-13 03:31:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626147200000|2021-07-13 03:33:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626147320000|2021-07-13 03:35:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626147500000|2021-07-13 03:38:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1626147560000|2021-07-13 03:39:20|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1626147670000|2021-07-13 03:41:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1626147690000|2021-07-13 03:41:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626147710000|2021-07-13 03:41:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626147720000|2021-07-13 03:42:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626147730000|2021-07-13 03:42:10|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1626147740000|2021-07-13 03:42:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626147850000|2021-07-13 03:44:10|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1626147880000|2021-07-13 03:44:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626148350000|2021-07-13 03:52:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626148590000|2021-07-13 03:56:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626148610000|2021-07-13 03:56:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626148660000|2021-07-13 03:57:40|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1626149320000|2021-07-13 04:08:40|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626149330000|2021-07-13 04:08:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626149360000|2021-07-13 04:09:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626149380000|2021-07-13 04:09:40|2954.8|2948.8|2955|2949|2955.1|2949.1|2954.5|2948.5|6
1626149390000|2021-07-13 04:09:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626149700000|2021-07-13 04:15:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1626149750000|2021-07-13 04:15:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626150160000|2021-07-13 04:22:40|2954.4|2948.4|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|2
1626150480000|2021-07-13 04:28:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626150530000|2021-07-13 04:28:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626150560000|2021-07-13 04:29:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626150920000|2021-07-13 04:35:20|2953.4|2947.4|2953.1|2947.1|2953.4|2947.4|2953.1|2947.1|2
1626151020000|2021-07-13 04:37:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1626151070000|2021-07-13 04:37:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626151180000|2021-07-13 04:39:40|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1626151850000|2021-07-13 04:50:50|2953.6|2947.6|2953.9|2947.9|2953.9|2947.9|2953.6|2947.6|2
1626152050000|2021-07-13 04:54:10|2954.1|2948.1|2954.6|2948.6|2954.6|2948.6|2954.1|2948.1|2
1626152220000|2021-07-13 04:57:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626152430000|2021-07-13 05:00:30|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626152520000|2021-07-13 05:02:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626152660000|2021-07-13 05:04:20|2953.6|2947.6|2950.8|2944.8|2953.6|2947.6|2950.5|2944.5|3
1626152700000|2021-07-13 05:05:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626152810000|2021-07-13 05:06:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626152820000|2021-07-13 05:07:00|2950|2944|2949.9|2943.9|2950|2944|2949.9|2943.9|2
1626152870000|2021-07-13 05:07:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626152950000|2021-07-13 05:09:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153040000|2021-07-13 05:10:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626153140000|2021-07-13 05:12:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626153460000|2021-07-13 05:17:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153630000|2021-07-13 05:20:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626153670000|2021-07-13 05:21:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153680000|2021-07-13 05:21:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626153720000|2021-07-13 05:22:00|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626153730000|2021-07-13 05:22:10|2949.9|2943.9|2950|2944|2950.1|2944.1|2949.9|2943.9|3
1626153740000|2021-07-13 05:22:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153760000|2021-07-13 05:22:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1626153780000|2021-07-13 05:23:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626153800000|2021-07-13 05:23:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626153960000|2021-07-13 05:26:00|2950|2944|2950|2944|2950|2944|2949.8|2943.8|3
1626153970000|2021-07-13 05:26:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626153980000|2021-07-13 05:26:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626154060000|2021-07-13 05:27:40|2949.8|2943.8|2947.8|2941.8|2949.8|2943.8|2947.6|2941.6|3
1626154080000|2021-07-13 05:28:00|2949.1|2943.1|2950.8|2944.8|2950.8|2944.8|2949.1|2943.1|2
1626154180000|2021-07-13 05:29:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626154200000|2021-07-13 05:30:00|2951.3|2945.3|2952.1|2946.1|2952.1|2946.1|2951.3|2945.3|3
1626154210000|2021-07-13 05:30:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626154220000|2021-07-13 05:30:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|4
1626154230000|2021-07-13 05:30:30|2951|2945|2950|2944|2951|2945|2950|2944|3
1626154240000|2021-07-13 05:30:40|2950.5|2944.5|2950.3|2944.3|2950.8|2944.8|2950|2944|5
1626154260000|2021-07-13 05:31:00|2949.9|2943.9|2950.5|2944.5|2950.5|2944.5|2949.9|2943.9|7
1626154270000|2021-07-13 05:31:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626154280000|2021-07-13 05:31:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1626154290000|2021-07-13 05:31:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626154300000|2021-07-13 05:31:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626154320000|2021-07-13 05:32:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626154330000|2021-07-13 05:32:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626154340000|2021-07-13 05:32:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626154380000|2021-07-13 05:33:00|2951.6|2945.6|2950.8|2944.8|2951.9|2945.9|2950.8|2944.8|6
1626154390000|2021-07-13 05:33:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626154400000|2021-07-13 05:33:20|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1626154410000|2021-07-13 05:33:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626154420000|2021-07-13 05:33:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626154450000|2021-07-13 05:34:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626154460000|2021-07-13 05:34:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626154470000|2021-07-13 05:34:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.5|2942.5|7
1626154490000|2021-07-13 05:34:50|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|6
1626154500000|2021-07-13 05:35:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.1|2942.1|4
1626154510000|2021-07-13 05:35:10|2948.3|2942.3|2948.6|2942.6|2948.8|2942.8|2948.1|2942.1|5
1626154520000|2021-07-13 05:35:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|5
1626154530000|2021-07-13 05:35:30|2948.1|2942.1|2948|2942|2948.3|2942.3|2947.8|2941.8|6
1626154540000|2021-07-13 05:35:40|2947.8|2941.8|2948.4|2942.4|2948.8|2942.8|2947.8|2941.8|5
1626154550000|2021-07-13 05:35:50|2948|2942|2947.8|2941.8|2948|2942|2947.5|2941.5|4
1626154580000|2021-07-13 05:36:20|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1626154590000|2021-07-13 05:36:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626154600000|2021-07-13 05:36:40|2948.4|2942.4|2948.3|2942.3|2948.9|2942.9|2948.3|2942.3|4
1626154610000|2021-07-13 05:36:50|2948|2942|2947.6|2941.6|2948|2942|2947.6|2941.6|3
1626154630000|2021-07-13 05:37:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626154640000|2021-07-13 05:37:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1626154650000|2021-07-13 05:37:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626154690000|2021-07-13 05:38:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626154700000|2021-07-13 05:38:20|2948|2942|2948|2942|2948.3|2942.3|2947.5|2941.5|6
1626154720000|2021-07-13 05:38:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|7
1626154730000|2021-07-13 05:38:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626154740000|2021-07-13 05:39:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626154780000|2021-07-13 05:39:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626154790000|2021-07-13 05:39:50|2946.3|2940.3|2944|2938|2946.3|2940.3|2943.3|2937.3|11
1626154800000|2021-07-13 05:40:00|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.5|2936.5|11
1626154810000|2021-07-13 05:40:10|2943|2937|2942.8|2936.8|2943|2937|2942.5|2936.5|4
1626154820000|2021-07-13 05:40:20|2942.9|2936.9|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1626154830000|2021-07-13 05:40:30|2943.1|2937.1|2942.6|2936.6|2943.4|2937.4|2942.6|2936.6|11
1626154840000|2021-07-13 05:40:40|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2942.8|2936.8|9
1626154850000|2021-07-13 05:40:50|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1626154860000|2021-07-13 05:41:00|2943.5|2937.5|2943.6|2937.6|2943.9|2937.9|2943.5|2937.5|3
1626154870000|2021-07-13 05:41:10|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.9|2937.9|3
1626154880000|2021-07-13 05:41:20|2944.6|2938.6|2944.8|2938.8|2945.1|2939.1|2944.6|2938.6|19
1626154900000|2021-07-13 05:41:40|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626154910000|2021-07-13 05:41:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|4
1626154930000|2021-07-13 05:42:10|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|20
1626154940000|2021-07-13 05:42:20|2945.5|2939.5|2945.6|2939.6|2945.6|2939.6|2945.5|2939.5|2
1626154950000|2021-07-13 05:42:30|2945.9|2939.9|2946.4|2940.4|2946.4|2940.4|2945.9|2939.9|2
1626154960000|2021-07-13 05:42:40|2946|2940|2946.3|2940.3|2946.6|2940.6|2946|2940|7
1626154970000|2021-07-13 05:42:50|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1626154980000|2021-07-13 05:43:00|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|2
1626154990000|2021-07-13 05:43:10|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|7
1626155010000|2021-07-13 05:43:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626155020000|2021-07-13 05:43:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626155030000|2021-07-13 05:43:50|2946.4|2940.4|2946.3|2940.3|2946.6|2940.6|2946.3|2940.3|17
1626155040000|2021-07-13 05:44:00|2946.6|2940.6|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|7
1626155050000|2021-07-13 05:44:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626155070000|2021-07-13 05:44:30|2946.3|2940.3|2945.6|2939.6|2946.3|2940.3|2945.6|2939.6|4
1626155080000|2021-07-13 05:44:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626155090000|2021-07-13 05:44:50|2945|2939|2945.4|2939.4|2945.4|2939.4|2945|2939|6
1626155100000|2021-07-13 05:45:00|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|8
1626155110000|2021-07-13 05:45:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626155120000|2021-07-13 05:45:20|2944.8|2938.8|2945|2939|2945.3|2939.3|2944.5|2938.5|10
1626155130000|2021-07-13 05:45:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626155140000|2021-07-13 05:45:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626155150000|2021-07-13 05:45:50|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|13
1626155170000|2021-07-13 05:46:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|16
1626155180000|2021-07-13 05:46:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|4
1626155190000|2021-07-13 05:46:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|10
1626155200000|2021-07-13 05:46:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626155210000|2021-07-13 05:46:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626155250000|2021-07-13 05:47:30|2944.1|2938.1|2944.5|2938.5|2945|2939|2944|2938|15
1626155260000|2021-07-13 05:47:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626155280000|2021-07-13 05:48:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1626155300000|2021-07-13 05:48:20|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|6
1626155310000|2021-07-13 05:48:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|4
1626155340000|2021-07-13 05:49:00|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|6
1626155350000|2021-07-13 05:49:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626155410000|2021-07-13 05:50:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626155430000|2021-07-13 05:50:30|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|7
1626155500000|2021-07-13 05:51:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626155530000|2021-07-13 05:52:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626155540000|2021-07-13 05:52:20|2944|2938|2944.8|2938.8|2945|2939|2944|2938|3
1626155590000|2021-07-13 05:53:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1626155600000|2021-07-13 05:53:20|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1626155610000|2021-07-13 05:53:30|2945.6|2939.6|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|10
1626155620000|2021-07-13 05:53:40|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|25
1626155630000|2021-07-13 05:53:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626155640000|2021-07-13 05:54:00|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945|2939|7
1626155660000|2021-07-13 05:54:20|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626155690000|2021-07-13 05:54:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626155710000|2021-07-13 05:55:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626155740000|2021-07-13 05:55:40|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626155750000|2021-07-13 05:55:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626155760000|2021-07-13 05:56:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|4
1626155770000|2021-07-13 05:56:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626155780000|2021-07-13 05:56:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|6
1626155790000|2021-07-13 05:56:30|2943.8|2937.8|2943.5|2937.5|2944.1|2938.1|2943.5|2937.5|14
1626155820000|2021-07-13 05:57:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626155830000|2021-07-13 05:57:10|2943.4|2937.4|2943|2937|2943.4|2937.4|2943|2937|16
1626155980000|2021-07-13 05:59:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626155990000|2021-07-13 05:59:50|2943|2937|2942.4|2936.4|2943|2937|2942.4|2936.4|4
1626156000000|2021-07-13 06:00:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626156010000|2021-07-13 06:00:10|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1626156120000|2021-07-13 06:02:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626156140000|2021-07-13 06:02:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626156190000|2021-07-13 06:03:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626156200000|2021-07-13 06:03:20|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|3
1626156210000|2021-07-13 06:03:30|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626156280000|2021-07-13 06:04:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626156320000|2021-07-13 06:05:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626156330000|2021-07-13 06:05:30|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626156350000|2021-07-13 06:05:50|2942.1|2936.1|2942|2936|2942.1|2936.1|2942|2936|4
1626156360000|2021-07-13 06:06:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626156380000|2021-07-13 06:06:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626156390000|2021-07-13 06:06:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|5
1626156400000|2021-07-13 06:06:40|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|5
1626156410000|2021-07-13 06:06:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626156420000|2021-07-13 06:07:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626156450000|2021-07-13 06:07:30|2942.5|2936.5|2942.9|2936.9|2942.9|2936.9|2942.5|2936.5|2
1626156470000|2021-07-13 06:07:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626156490000|2021-07-13 06:08:10|2942.8|2936.8|2943.9|2937.9|2943.9|2937.9|2942.8|2936.8|5
1626156500000|2021-07-13 06:08:20|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.3|2937.3|3
1626156530000|2021-07-13 06:08:50|2943.8|2937.8|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|4
1626156540000|2021-07-13 06:09:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626156590000|2021-07-13 06:09:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626156610000|2021-07-13 06:10:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626156660000|2021-07-13 06:11:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626156670000|2021-07-13 06:11:10|2945.6|2939.6|2945|2939|2945.6|2939.6|2945|2939|2
1626156700000|2021-07-13 06:11:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626156760000|2021-07-13 06:12:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1626156770000|2021-07-13 06:12:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626156800000|2021-07-13 06:13:20|2945|2939|2945.9|2939.9|2945.9|2939.9|2945|2939|3
1626156820000|2021-07-13 06:13:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626156830000|2021-07-13 06:13:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626156840000|2021-07-13 06:14:00|2945.9|2939.9|2946.5|2940.5|2946.5|2940.5|2945.9|2939.9|4
1626156870000|2021-07-13 06:14:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626156880000|2021-07-13 06:14:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626156890000|2021-07-13 06:14:50|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1626156920000|2021-07-13 06:15:20|2946.8|2940.8|2946.6|2940.6|2946.8|2940.8|2946.6|2940.6|2
1626156960000|2021-07-13 06:16:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626156980000|2021-07-13 06:16:20|2945.9|2939.9|2945.3|2939.3|2945.9|2939.9|2945.3|2939.3|4
1626156990000|2021-07-13 06:16:30|2945.1|2939.1|2944.4|2938.4|2945.1|2939.1|2944.4|2938.4|3
1626157000000|2021-07-13 06:16:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626157010000|2021-07-13 06:16:50|2944.3|2938.3|2944.6|2938.6|2944.6|2938.6|2944.3|2938.3|2
1626157020000|2021-07-13 06:17:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.6|2938.6|3
1626157030000|2021-07-13 06:17:10|2944.6|2938.6|2945.4|2939.4|2945.6|2939.6|2944.6|2938.6|6
1626157040000|2021-07-13 06:17:20|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1626157050000|2021-07-13 06:17:30|2943.9|2937.9|2944.4|2938.4|2944.4|2938.4|2943.9|2937.9|2
1626157100000|2021-07-13 06:18:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626157160000|2021-07-13 06:19:20|2944.4|2938.4|2944.6|2938.6|2944.6|2938.6|2944.4|2938.4|2
1626157190000|2021-07-13 06:19:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626157210000|2021-07-13 06:20:10|2944|2938|2943|2937|2944|2938|2943|2937|2
1626157220000|2021-07-13 06:20:20|2943.1|2937.1|2944.1|2938.1|2944.1|2938.1|2943.1|2937.1|4
1626157240000|2021-07-13 06:20:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626157250000|2021-07-13 06:20:50|2944.5|2938.5|2944.8|2938.8|2944.9|2938.9|2944.5|2938.5|4
1626157260000|2021-07-13 06:21:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626157270000|2021-07-13 06:21:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626157290000|2021-07-13 06:21:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626157310000|2021-07-13 06:21:50|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1626157320000|2021-07-13 06:22:00|2945.9|2939.9|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|2
1626157340000|2021-07-13 06:22:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626157350000|2021-07-13 06:22:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626157360000|2021-07-13 06:22:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626157400000|2021-07-13 06:23:20|2945.9|2939.9|2945.3|2939.3|2945.9|2939.9|2945.3|2939.3|2
1626157410000|2021-07-13 06:23:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626157420000|2021-07-13 06:23:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|2
1626157430000|2021-07-13 06:23:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626157440000|2021-07-13 06:24:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626157500000|2021-07-13 06:25:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626157570000|2021-07-13 06:26:10|2945.3|2939.3|2945.6|2939.6|2945.6|2939.6|2945.3|2939.3|3
1626157630000|2021-07-13 06:27:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626157640000|2021-07-13 06:27:20|2946|2940|2946.6|2940.6|2946.6|2940.6|2946|2940|2
1626157650000|2021-07-13 06:27:30|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626157660000|2021-07-13 06:27:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626157670000|2021-07-13 06:27:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626157680000|2021-07-13 06:28:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1626157690000|2021-07-13 06:28:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626157700000|2021-07-13 06:28:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626157740000|2021-07-13 06:29:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|4
1626157750000|2021-07-13 06:29:10|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1626157790000|2021-07-13 06:29:50|2945.1|2939.1|2945|2939|2945.1|2939.1|2945|2939|2
1626157810000|2021-07-13 06:30:10|2944.4|2938.4|2944.5|2938.5|2944.5|2938.5|2944.4|2938.4|2
1626157870000|2021-07-13 06:31:10|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626157880000|2021-07-13 06:31:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.1|2938.1|3
1626157910000|2021-07-13 06:31:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626157920000|2021-07-13 06:32:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626157950000|2021-07-13 06:32:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626157960000|2021-07-13 06:32:40|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1626158010000|2021-07-13 06:33:30|2944.4|2938.4|2944.1|2938.1|2944.4|2938.4|2944.1|2938.1|3
1626158030000|2021-07-13 06:33:50|2943.9|2937.9|2943.6|2937.6|2944|2938|2943.6|2937.6|3
1626158060000|2021-07-13 06:34:20|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1626158090000|2021-07-13 06:34:50|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|3
1626158200000|2021-07-13 06:36:40|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|2943.4|2937.4|1
1626158250000|2021-07-13 06:37:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626158320000|2021-07-13 06:38:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626158360000|2021-07-13 06:39:20|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|2944.6|2938.6|1
1626158390000|2021-07-13 06:39:50|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626158420000|2021-07-13 06:40:20|2944.6|2938.6|2945.4|2939.4|2945.4|2939.4|2944.6|2938.6|3
1626158440000|2021-07-13 06:40:40|2945.6|2939.6|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|2
1626158450000|2021-07-13 06:40:50|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626158470000|2021-07-13 06:41:10|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1626158480000|2021-07-13 06:41:20|2946.9|2940.9|2946|2940|2946.9|2940.9|2946|2940|3
1626158490000|2021-07-13 06:41:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626158510000|2021-07-13 06:41:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626158540000|2021-07-13 06:42:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626158550000|2021-07-13 06:42:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626158570000|2021-07-13 06:42:50|2946.5|2940.5|2945.9|2939.9|2946.5|2940.5|2945.9|2939.9|2
1626158580000|2021-07-13 06:43:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626158590000|2021-07-13 06:43:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626158600000|2021-07-13 06:43:20|2945|2939|2944.9|2938.9|2945|2939|2944.9|2938.9|2
1626158610000|2021-07-13 06:43:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626158620000|2021-07-13 06:43:40|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626158640000|2021-07-13 06:44:00|2944.6|2938.6|2944.3|2938.3|2944.6|2938.6|2944.3|2938.3|2
1626158650000|2021-07-13 06:44:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626158660000|2021-07-13 06:44:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626158680000|2021-07-13 06:44:40|2945|2939|2945.4|2939.4|2945.4|2939.4|2945|2939|2
1626158690000|2021-07-13 06:44:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626158700000|2021-07-13 06:45:00|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626158710000|2021-07-13 06:45:10|2946.1|2940.1|2946.3|2940.3|2946.3|2940.3|2946.1|2940.1|2
1626158730000|2021-07-13 06:45:30|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.5|2940.5|2
1626158740000|2021-07-13 06:45:40|2946.9|2940.9|2946.5|2940.5|2947.1|2941.1|2946.5|2940.5|4
1626158750000|2021-07-13 06:45:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626158770000|2021-07-13 06:46:10|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1626158780000|2021-07-13 06:46:20|2946.1|2940.1|2946.3|2940.3|2946.3|2940.3|2946.1|2940.1|2
1626158800000|2021-07-13 06:46:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626158810000|2021-07-13 06:46:50|2946.9|2940.9|2947|2941|2947|2941|2946.9|2940.9|2
1626158830000|2021-07-13 06:47:10|2947.4|2941.4|2948.3|2942.3|2948.3|2942.3|2947.4|2941.4|4
1626158840000|2021-07-13 06:47:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1626158870000|2021-07-13 06:47:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626158880000|2021-07-13 06:48:00|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626158890000|2021-07-13 06:48:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626158900000|2021-07-13 06:48:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626158920000|2021-07-13 06:48:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626158930000|2021-07-13 06:48:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1626158950000|2021-07-13 06:49:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626158960000|2021-07-13 06:49:20|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|3
1626158970000|2021-07-13 06:49:30|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1626159000000|2021-07-13 06:50:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626159010000|2021-07-13 06:50:10|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948.4|2942.4|2
1626159050000|2021-07-13 06:50:50|2949.3|2943.3|2949.1|2943.1|2949.3|2943.3|2949.1|2943.1|2
1626159080000|2021-07-13 06:51:20|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|3
1626159090000|2021-07-13 06:51:30|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.5|2943.5|3
1626159100000|2021-07-13 06:51:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626159110000|2021-07-13 06:51:50|2949.1|2943.1|2948.8|2942.8|2949.1|2943.1|2948.8|2942.8|2
1626159120000|2021-07-13 06:52:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626159130000|2021-07-13 06:52:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626159160000|2021-07-13 06:52:40|2947.9|2941.9|2947.8|2941.8|2947.9|2941.9|2947.8|2941.8|2
1626159180000|2021-07-13 06:53:00|2947.4|2941.4|2946.8|2940.8|2947.4|2941.4|2946.8|2940.8|3
1626159210000|2021-07-13 06:53:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626159230000|2021-07-13 06:53:50|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|4
1626159240000|2021-07-13 06:54:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626159250000|2021-07-13 06:54:10|2946.1|2940.1|2946.5|2940.5|2946.5|2940.5|2946.1|2940.1|2
1626159260000|2021-07-13 06:54:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626159270000|2021-07-13 06:54:30|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626159300000|2021-07-13 06:55:00|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|3
1626159310000|2021-07-13 06:55:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|4
1626159320000|2021-07-13 06:55:20|2947.6|2941.6|2946.8|2940.8|2947.6|2941.6|2946.8|2940.8|4
1626159330000|2021-07-13 06:55:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626159340000|2021-07-13 06:55:40|2946|2940|2946|2940|2946.3|2940.3|2946|2940|5
1626159350000|2021-07-13 06:55:50|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|4
1626159360000|2021-07-13 06:56:00|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1626159370000|2021-07-13 06:56:10|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1626159380000|2021-07-13 06:56:20|2945.6|2939.6|2945.6|2939.6|2945.9|2939.9|2945.6|2939.6|3
1626159390000|2021-07-13 06:56:30|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|3
1626159420000|2021-07-13 06:57:00|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1626159430000|2021-07-13 06:57:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626159450000|2021-07-13 06:57:30|2945.1|2939.1|2944.6|2938.6|2945.1|2939.1|2944.4|2938.4|4
1626159510000|2021-07-13 06:58:30|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|2944.4|2938.4|1
1626159540000|2021-07-13 06:59:00|2944.3|2938.3|2943.9|2937.9|2944.3|2938.3|2943.9|2937.9|2
1626159570000|2021-07-13 06:59:30|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1626159580000|2021-07-13 06:59:40|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1626159600000|2021-07-13 07:00:00|2944|2938|2948.9|2942.9|2948.9|2942.9|2944|2938|11
1626159610000|2021-07-13 07:00:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626159640000|2021-07-13 07:00:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626159650000|2021-07-13 07:00:50|2949.5|2943.5|2949.9|2943.9|2949.9|2943.9|2949.5|2943.5|2
1626159670000|2021-07-13 07:01:10|2949.4|2943.4|2949.3|2943.3|2949.4|2943.4|2949.3|2943.3|2
1626159680000|2021-07-13 07:01:20|2949.1|2943.1|2947|2941|2949.1|2943.1|2947|2941|3
1626159690000|2021-07-13 07:01:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626159710000|2021-07-13 07:01:50|2947|2941|2948|2942|2948|2942|2947|2941|2
1626159720000|2021-07-13 07:02:00|2947.8|2941.8|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|4
1626159760000|2021-07-13 07:02:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626159770000|2021-07-13 07:02:50|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|2
1626159800000|2021-07-13 07:03:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626159840000|2021-07-13 07:04:00|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1626159850000|2021-07-13 07:04:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626159870000|2021-07-13 07:04:30|2945.5|2939.5|2945|2939|2945.5|2939.5|2944.8|2938.8|4
1626159900000|2021-07-13 07:05:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626159910000|2021-07-13 07:05:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|2
1626159920000|2021-07-13 07:05:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626159940000|2021-07-13 07:05:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1626159950000|2021-07-13 07:05:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1626159960000|2021-07-13 07:06:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|5
1626160010000|2021-07-13 07:06:50|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|3
1626160020000|2021-07-13 07:07:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626160040000|2021-07-13 07:07:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626160080000|2021-07-13 07:08:00|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1626160100000|2021-07-13 07:08:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1626160120000|2021-07-13 07:08:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626160130000|2021-07-13 07:08:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1626160140000|2021-07-13 07:09:00|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626160160000|2021-07-13 07:09:20|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626160190000|2021-07-13 07:09:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626160250000|2021-07-13 07:10:50|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626160270000|2021-07-13 07:11:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1626160280000|2021-07-13 07:11:20|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1626160310000|2021-07-13 07:11:50|2944.8|2938.8|2945.8|2939.8|2946|2940|2944.8|2938.8|4
1626160320000|2021-07-13 07:12:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626160330000|2021-07-13 07:12:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626160390000|2021-07-13 07:13:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626160460000|2021-07-13 07:14:20|2945.8|2939.8|2944.4|2938.4|2945.8|2939.8|2944.4|2938.4|3
1626160470000|2021-07-13 07:14:30|2944.3|2938.3|2943.6|2937.6|2944.3|2938.3|2943.6|2937.6|4
1626160480000|2021-07-13 07:14:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943|2937|4
1626160520000|2021-07-13 07:15:20|2944.1|2938.1|2945.5|2939.5|2945.5|2939.5|2944.1|2938.1|2
1626160540000|2021-07-13 07:15:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1626160560000|2021-07-13 07:16:00|2946.5|2940.5|2948.5|2942.5|2948.5|2942.5|2946.5|2940.5|3
1626160580000|2021-07-13 07:16:20|2948.3|2942.3|2946.3|2940.3|2948.3|2942.3|2946.3|2940.3|2
1626160590000|2021-07-13 07:16:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626160620000|2021-07-13 07:17:00|2946.4|2940.4|2947.5|2941.5|2947.5|2941.5|2946.4|2940.4|4
1626160700000|2021-07-13 07:18:20|2948.3|2942.3|2949.8|2943.8|2949.8|2943.8|2948.3|2942.3|2
1626160740000|2021-07-13 07:19:00|2949.5|2943.5|2948.3|2942.3|2949.5|2943.5|2948.3|2942.3|3
1626160780000|2021-07-13 07:19:40|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|2
1626160790000|2021-07-13 07:19:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1626160810000|2021-07-13 07:20:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626160900000|2021-07-13 07:21:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1626160910000|2021-07-13 07:21:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626160940000|2021-07-13 07:22:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626160950000|2021-07-13 07:22:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626160980000|2021-07-13 07:23:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626161000000|2021-07-13 07:23:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626161020000|2021-07-13 07:23:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626161060000|2021-07-13 07:24:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626161080000|2021-07-13 07:24:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626161150000|2021-07-13 07:25:50|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|2
1626161160000|2021-07-13 07:26:00|2949.3|2943.3|2949.4|2943.4|2949.4|2943.4|2949.3|2943.3|2
1626161260000|2021-07-13 07:27:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626161280000|2021-07-13 07:28:00|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|3
1626161290000|2021-07-13 07:28:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626161320000|2021-07-13 07:28:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626161360000|2021-07-13 07:29:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626161380000|2021-07-13 07:29:40|2949.5|2943.5|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1626161480000|2021-07-13 07:31:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1626161500000|2021-07-13 07:31:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1626161530000|2021-07-13 07:32:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626161560000|2021-07-13 07:32:40|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1626161600000|2021-07-13 07:33:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626161610000|2021-07-13 07:33:30|2947.5|2941.5|2947.4|2941.4|2947.5|2941.5|2947.4|2941.4|2
1626161620000|2021-07-13 07:33:40|2947.3|2941.3|2947|2941|2947.4|2941.4|2947|2941|3
1626161630000|2021-07-13 07:33:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|4
1626161650000|2021-07-13 07:34:10|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626161680000|2021-07-13 07:34:40|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|3
1626161730000|2021-07-13 07:35:30|2947.8|2941.8|2949.3|2943.3|2949.8|2943.8|2947.8|2941.8|5
1626161870000|2021-07-13 07:37:50|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626161880000|2021-07-13 07:38:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626161930000|2021-07-13 07:38:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626161960000|2021-07-13 07:39:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|2
1626162010000|2021-07-13 07:40:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626162040000|2021-07-13 07:40:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626162070000|2021-07-13 07:41:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626162080000|2021-07-13 07:41:20|2949|2943|2949|2943|2949|2943|2948.8|2942.8|3
1626162110000|2021-07-13 07:41:50|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1626162230000|2021-07-13 07:43:50|2949.3|2943.3|2948.6|2942.6|2949.3|2943.3|2948.6|2942.6|3
1626162240000|2021-07-13 07:44:00|2948.9|2942.9|2949.6|2943.6|2949.6|2943.6|2948.8|2942.8|4
1626162250000|2021-07-13 07:44:10|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|2
1626162270000|2021-07-13 07:44:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626162310000|2021-07-13 07:45:10|2948.8|2942.8|2947.8|2941.8|2948.8|2942.8|2947.8|2941.8|5
1626162340000|2021-07-13 07:45:40|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1626162350000|2021-07-13 07:45:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626162360000|2021-07-13 07:46:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626162410000|2021-07-13 07:46:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626162420000|2021-07-13 07:47:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626162430000|2021-07-13 07:47:10|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626162440000|2021-07-13 07:47:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626162470000|2021-07-13 07:47:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626162500000|2021-07-13 07:48:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626162580000|2021-07-13 07:49:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626162590000|2021-07-13 07:49:50|2945.3|2939.3|2946.1|2940.1|2946.1|2940.1|2945.3|2939.3|3
1626162630000|2021-07-13 07:50:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626162640000|2021-07-13 07:50:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|3
1626162670000|2021-07-13 07:51:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626162680000|2021-07-13 07:51:20|2944.1|2938.1|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|2
1626162690000|2021-07-13 07:51:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|3
1626162740000|2021-07-13 07:52:20|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|3
1626162750000|2021-07-13 07:52:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626162760000|2021-07-13 07:52:40|2945.1|2939.1|2945.6|2939.6|2945.6|2939.6|2945.1|2939.1|3
1626162770000|2021-07-13 07:52:50|2945.4|2939.4|2945.3|2939.3|2945.4|2939.4|2945.3|2939.3|2
1626162820000|2021-07-13 07:53:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626162830000|2021-07-13 07:53:50|2945.9|2939.9|2947.1|2941.1|2947.1|2941.1|2945.9|2939.9|4
1626162840000|2021-07-13 07:54:00|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1626162850000|2021-07-13 07:54:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626162860000|2021-07-13 07:54:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1626162870000|2021-07-13 07:54:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1626162890000|2021-07-13 07:54:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626162900000|2021-07-13 07:55:00|2947.5|2941.5|2948|2942|2948|2942|2947.5|2941.5|3
1626162920000|2021-07-13 07:55:20|2948.3|2942.3|2946.8|2940.8|2948.3|2942.3|2946.8|2940.8|2
1626163010000|2021-07-13 07:56:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626163030000|2021-07-13 07:57:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626163040000|2021-07-13 07:57:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626163080000|2021-07-13 07:58:00|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.8|2939.8|2
1626163090000|2021-07-13 07:58:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626163100000|2021-07-13 07:58:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626163120000|2021-07-13 07:58:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626163140000|2021-07-13 07:59:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626163170000|2021-07-13 07:59:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626163180000|2021-07-13 07:59:40|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.5|2939.5|4
1626163190000|2021-07-13 07:59:50|2945.3|2939.3|2945.6|2939.6|2945.6|2939.6|2944.5|2938.5|5
1626163200000|2021-07-13 08:00:00|2945.3|2939.3|2945|2939|2945.3|2939.3|2944.8|2938.8|5
1626163220000|2021-07-13 08:00:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626163230000|2021-07-13 08:00:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626163240000|2021-07-13 08:00:40|2945|2939|2946.1|2940.1|2946.1|2940.1|2945|2939|3
1626163250000|2021-07-13 08:00:50|2945.9|2939.9|2946|2940|2946|2940|2945.9|2939.9|2
1626163260000|2021-07-13 08:01:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626163270000|2021-07-13 08:01:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626163280000|2021-07-13 08:01:20|2945.4|2939.4|2944.8|2938.8|2945.4|2939.4|2944.8|2938.8|3
1626163300000|2021-07-13 08:01:40|2944.4|2938.4|2944|2938|2944.4|2938.4|2944|2938|2
1626163320000|2021-07-13 08:02:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626163340000|2021-07-13 08:02:20|2942.9|2936.9|2943.3|2937.3|2943.5|2937.5|2942.6|2936.6|4
1626163360000|2021-07-13 08:02:40|2943.4|2937.4|2943.6|2937.6|2943.8|2937.8|2943.4|2937.4|4
1626163380000|2021-07-13 08:03:00|2942.9|2936.9|2943.5|2937.5|2943.5|2937.5|2942.9|2936.9|2
1626163400000|2021-07-13 08:03:20|2942.9|2936.9|2942.3|2936.3|2942.9|2936.9|2942.3|2936.3|3
1626163430000|2021-07-13 08:03:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626163450000|2021-07-13 08:04:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1626163510000|2021-07-13 08:05:10|2943|2937|2942|2936|2943|2937|2941.8|2935.8|3
1626163520000|2021-07-13 08:05:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626163530000|2021-07-13 08:05:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626163550000|2021-07-13 08:05:50|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1626163560000|2021-07-13 08:06:00|2939.8|2933.8|2941|2935|2941|2935|2939.8|2933.8|5
1626163570000|2021-07-13 08:06:10|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|5
1626163580000|2021-07-13 08:06:20|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626163590000|2021-07-13 08:06:30|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1626163620000|2021-07-13 08:07:00|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|3
1626163640000|2021-07-13 08:07:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626163650000|2021-07-13 08:07:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626163660000|2021-07-13 08:07:40|2943.3|2937.3|2944.5|2938.5|2944.5|2938.5|2943.3|2937.3|4
1626163670000|2021-07-13 08:07:50|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|4
1626163680000|2021-07-13 08:08:00|2946.1|2940.1|2946.6|2940.6|2946.6|2940.6|2946.1|2940.1|3
1626163720000|2021-07-13 08:08:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626163730000|2021-07-13 08:08:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626163740000|2021-07-13 08:09:00|2944.9|2938.9|2944.3|2938.3|2944.9|2938.9|2943.8|2937.8|3
1626163750000|2021-07-13 08:09:10|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1626163760000|2021-07-13 08:09:20|2944|2938|2943|2937|2944|2938|2943|2937|4
1626163770000|2021-07-13 08:09:30|2942.8|2936.8|2942.4|2936.4|2942.8|2936.8|2942.4|2936.4|2
1626163780000|2021-07-13 08:09:40|2942.5|2936.5|2942.1|2936.1|2944.3|2938.3|2942.1|2936.1|6
1626163790000|2021-07-13 08:09:50|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1626163800000|2021-07-13 08:10:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626163810000|2021-07-13 08:10:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626163840000|2021-07-13 08:10:40|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|3
1626163850000|2021-07-13 08:10:50|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|3
1626163860000|2021-07-13 08:11:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626163870000|2021-07-13 08:11:10|2940.6|2934.6|2941.8|2935.8|2941.8|2935.8|2940.6|2934.6|2
1626163880000|2021-07-13 08:11:20|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|2942.1|2936.1|1
1626163890000|2021-07-13 08:11:30|2941.4|2935.4|2941.5|2935.5|2942|2936|2941.4|2935.4|6
1626163900000|2021-07-13 08:11:40|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626163910000|2021-07-13 08:11:50|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|3
1626163920000|2021-07-13 08:12:00|2942.8|2936.8|2942.3|2936.3|2943|2937|2942.3|2936.3|5
1626163930000|2021-07-13 08:12:10|2942.8|2936.8|2942|2936|2942.8|2936.8|2942|2936|4
1626163940000|2021-07-13 08:12:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1626163950000|2021-07-13 08:12:30|2942.1|2936.1|2943|2937|2943|2937|2942.1|2936.1|6
1626163970000|2021-07-13 08:12:50|2943.5|2937.5|2943.1|2937.1|2943.5|2937.5|2943.1|2937.1|4
1626163980000|2021-07-13 08:13:00|2943.3|2937.3|2942.9|2936.9|2943.5|2937.5|2942.9|2936.9|5
1626164030000|2021-07-13 08:13:50|2943.3|2937.3|2944.5|2938.5|2944.5|2938.5|2943.3|2937.3|4
1626164040000|2021-07-13 08:14:00|2944.9|2938.9|2945.1|2939.1|2945.1|2939.1|2944.9|2938.9|2
1626164060000|2021-07-13 08:14:20|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626164080000|2021-07-13 08:14:40|2944.3|2938.3|2943|2937|2944.3|2938.3|2943|2937|2
1626164090000|2021-07-13 08:14:50|2942.9|2936.9|2942.8|2936.8|2943.1|2937.1|2942.3|2936.3|7
1626164100000|2021-07-13 08:15:00|2943.1|2937.1|2943.5|2937.5|2943.5|2937.5|2943.1|2937.1|2
1626164120000|2021-07-13 08:15:20|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1626164130000|2021-07-13 08:15:30|2943.3|2937.3|2943.6|2937.6|2943.6|2937.6|2943.3|2937.3|2
1626164160000|2021-07-13 08:16:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|4
1626164170000|2021-07-13 08:16:10|2942.8|2936.8|2943.4|2937.4|2943.4|2937.4|2942.8|2936.8|2
1626164190000|2021-07-13 08:16:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626164200000|2021-07-13 08:16:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626164220000|2021-07-13 08:17:00|2943|2937|2943|2937|2943|2937|2942|2936|3
1626164240000|2021-07-13 08:17:20|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1626164300000|2021-07-13 08:18:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626164320000|2021-07-13 08:18:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626164340000|2021-07-13 08:19:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626164370000|2021-07-13 08:19:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626164400000|2021-07-13 08:20:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|2
1626164410000|2021-07-13 08:20:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.8|2937.8|6
1626164430000|2021-07-13 08:20:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626164440000|2021-07-13 08:20:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626164450000|2021-07-13 08:20:50|2943.3|2937.3|2944.3|2938.3|2944.3|2938.3|2943.3|2937.3|4
1626164480000|2021-07-13 08:21:20|2944.5|2938.5|2946.5|2940.5|2946.8|2940.8|2944.5|2938.5|5
1626164490000|2021-07-13 08:21:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626164510000|2021-07-13 08:21:50|2946.4|2940.4|2946|2940|2946.8|2940.8|2946|2940|4
1626164520000|2021-07-13 08:22:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626164550000|2021-07-13 08:22:30|2946|2940|2947.1|2941.1|2947.1|2941.1|2946|2940|4
1626164580000|2021-07-13 08:23:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626164600000|2021-07-13 08:23:20|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1626164610000|2021-07-13 08:23:30|2947.4|2941.4|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|2
1626164620000|2021-07-13 08:23:40|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626164640000|2021-07-13 08:24:00|2947.1|2941.1|2946.9|2940.9|2947.4|2941.4|2946.9|2940.9|3
1626164650000|2021-07-13 08:24:10|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1626164660000|2021-07-13 08:24:20|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626164670000|2021-07-13 08:24:30|2947.1|2941.1|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|3
1626164680000|2021-07-13 08:24:40|2947.4|2941.4|2947.1|2941.1|2947.4|2941.4|2947.1|2941.1|2
1626164700000|2021-07-13 08:25:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626164710000|2021-07-13 08:25:10|2946.3|2940.3|2945.6|2939.6|2946.3|2940.3|2945.6|2939.6|2
1626164750000|2021-07-13 08:25:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626164760000|2021-07-13 08:26:00|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1626164790000|2021-07-13 08:26:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626164800000|2021-07-13 08:26:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626164810000|2021-07-13 08:26:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626164860000|2021-07-13 08:27:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|5
1626164870000|2021-07-13 08:27:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626164880000|2021-07-13 08:28:00|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626164930000|2021-07-13 08:28:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626164940000|2021-07-13 08:29:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626164950000|2021-07-13 08:29:10|2946.8|2940.8|2946.6|2940.6|2946.8|2940.8|2946.5|2940.5|3
1626164960000|2021-07-13 08:29:20|2946.8|2940.8|2946.8|2940.8|2946.9|2940.9|2946.8|2940.8|3
1626164970000|2021-07-13 08:29:30|2947|2941|2947.4|2941.4|2947.4|2941.4|2947|2941|2
1626164980000|2021-07-13 08:29:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626164990000|2021-07-13 08:29:50|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1626165000000|2021-07-13 08:30:00|2947.5|2941.5|2948.1|2942.1|2948.1|2942.1|2947.5|2941.5|3
1626165010000|2021-07-13 08:30:10|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626165020000|2021-07-13 08:30:20|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1626165040000|2021-07-13 08:30:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1626165070000|2021-07-13 08:31:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626165100000|2021-07-13 08:31:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626165110000|2021-07-13 08:31:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626165120000|2021-07-13 08:32:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626165150000|2021-07-13 08:32:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626165180000|2021-07-13 08:33:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1626165210000|2021-07-13 08:33:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626165260000|2021-07-13 08:34:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626165270000|2021-07-13 08:34:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626165290000|2021-07-13 08:34:50|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626165320000|2021-07-13 08:35:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626165330000|2021-07-13 08:35:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626165360000|2021-07-13 08:36:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626165370000|2021-07-13 08:36:10|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1626165380000|2021-07-13 08:36:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626165390000|2021-07-13 08:36:30|2951|2945|2950|2944|2951|2945|2950|2944|2
1626165420000|2021-07-13 08:37:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626165430000|2021-07-13 08:37:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.4|2943.4|4
1626165470000|2021-07-13 08:37:50|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|2
1626165500000|2021-07-13 08:38:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626165510000|2021-07-13 08:38:30|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1626165550000|2021-07-13 08:39:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626165560000|2021-07-13 08:39:20|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2949.8|2943.8|4
1626165590000|2021-07-13 08:39:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626165610000|2021-07-13 08:40:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626165620000|2021-07-13 08:40:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626165640000|2021-07-13 08:40:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|2
1626165660000|2021-07-13 08:41:00|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1626165710000|2021-07-13 08:41:50|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1626165720000|2021-07-13 08:42:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626165730000|2021-07-13 08:42:10|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|4
1626165740000|2021-07-13 08:42:20|2951.5|2945.5|2952.1|2946.1|2952.1|2946.1|2951.5|2945.5|3
1626165750000|2021-07-13 08:42:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626165780000|2021-07-13 08:43:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626165790000|2021-07-13 08:43:10|2950.9|2944.9|2951.1|2945.1|2951.1|2945.1|2950.9|2944.9|2
1626165820000|2021-07-13 08:43:40|2951.4|2945.4|2951.6|2945.6|2951.6|2945.6|2951.4|2945.4|2
1626165840000|2021-07-13 08:44:00|2951.4|2945.4|2951.3|2945.3|2951.4|2945.4|2951.3|2945.3|2
1626165850000|2021-07-13 08:44:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1626165890000|2021-07-13 08:44:50|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1626165920000|2021-07-13 08:45:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626165940000|2021-07-13 08:45:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1626165970000|2021-07-13 08:46:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1626165980000|2021-07-13 08:46:20|2952.1|2946.1|2952.4|2946.4|2952.4|2946.4|2952.1|2946.1|2
1626166000000|2021-07-13 08:46:40|2952.5|2946.5|2957|2951|2957|2951|2952.5|2946.5|4
1626166020000|2021-07-13 08:47:00|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|2956.9|2950.9|1
1626166030000|2021-07-13 08:47:10|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|4
1626166100000|2021-07-13 08:48:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|4
1626166110000|2021-07-13 08:48:30|2955.6|2949.6|2955.9|2949.9|2955.9|2949.9|2955.6|2949.6|2
1626166120000|2021-07-13 08:48:40|2956.4|2950.4|2956.6|2950.6|2956.6|2950.6|2956.4|2950.4|2
1626166180000|2021-07-13 08:49:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626166190000|2021-07-13 08:49:50|2956.4|2950.4|2955.8|2949.8|2956.4|2950.4|2955.8|2949.8|3
1626166200000|2021-07-13 08:50:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626166210000|2021-07-13 08:50:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626166220000|2021-07-13 08:50:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1626166260000|2021-07-13 08:51:00|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|3
1626166300000|2021-07-13 08:51:40|2956.3|2950.3|2955.6|2949.6|2956.3|2950.3|2955.6|2949.6|2
1626166310000|2021-07-13 08:51:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626166350000|2021-07-13 08:52:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626166360000|2021-07-13 08:52:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1626166380000|2021-07-13 08:53:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626166390000|2021-07-13 08:53:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626166400000|2021-07-13 08:53:20|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|2
1626166460000|2021-07-13 08:54:20|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626166470000|2021-07-13 08:54:30|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1626166500000|2021-07-13 08:55:00|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|4
1626166510000|2021-07-13 08:55:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626166520000|2021-07-13 08:55:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626166560000|2021-07-13 08:56:00|2955.3|2949.3|2954.9|2948.9|2955.3|2949.3|2954.9|2948.9|2
1626166610000|2021-07-13 08:56:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626166620000|2021-07-13 08:57:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1626166630000|2021-07-13 08:57:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626166640000|2021-07-13 08:57:20|2953.5|2947.5|2954|2948|2954|2948|2953.3|2947.3|4
1626166690000|2021-07-13 08:58:10|2953.9|2947.9|2952.8|2946.8|2953.9|2947.9|2952.8|2946.8|3
1626166700000|2021-07-13 08:58:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626166710000|2021-07-13 08:58:30|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1626166720000|2021-07-13 08:58:40|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1626166730000|2021-07-13 08:58:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626166750000|2021-07-13 08:59:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1626166770000|2021-07-13 08:59:30|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626166780000|2021-07-13 08:59:40|2952.8|2946.8|2953.5|2947.5|2953.8|2947.8|2952.8|2946.8|3
1626166790000|2021-07-13 08:59:50|2953.9|2947.9|2954.5|2948.5|2954.9|2948.9|2953.9|2947.9|6
1626166800000|2021-07-13 09:00:00|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1626166810000|2021-07-13 09:00:10|2953.3|2947.3|2953.1|2947.1|2953.3|2947.3|2953.1|2947.1|2
1626166850000|2021-07-13 09:00:50|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.9|2945.9|5
1626166860000|2021-07-13 09:01:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1626166910000|2021-07-13 09:01:50|2952.5|2946.5|2951.9|2945.9|2952.5|2946.5|2951.6|2945.6|3
1626166920000|2021-07-13 09:02:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1626166930000|2021-07-13 09:02:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1626166940000|2021-07-13 09:02:20|2952.3|2946.3|2951.9|2945.9|2952.3|2946.3|2951.9|2945.9|3
1626166960000|2021-07-13 09:02:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626166970000|2021-07-13 09:02:50|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626166980000|2021-07-13 09:03:00|2951.4|2945.4|2951.3|2945.3|2951.4|2945.4|2951.3|2945.3|2
1626167000000|2021-07-13 09:03:20|2951.1|2945.1|2950.8|2944.8|2951.1|2945.1|2950.8|2944.8|3
1626167010000|2021-07-13 09:03:30|2951.1|2945.1|2951.5|2945.5|2951.5|2945.5|2951.1|2945.1|2
1626167040000|2021-07-13 09:04:00|2951.9|2945.9|2952.4|2946.4|2952.4|2946.4|2951.9|2945.9|3
1626167060000|2021-07-13 09:04:20|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1626167110000|2021-07-13 09:05:10|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1626167150000|2021-07-13 09:05:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626167180000|2021-07-13 09:06:20|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626167190000|2021-07-13 09:06:30|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1626167220000|2021-07-13 09:07:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626167260000|2021-07-13 09:07:40|2952.1|2946.1|2951.8|2945.8|2952.1|2946.1|2951.8|2945.8|2
1626167310000|2021-07-13 09:08:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626167330000|2021-07-13 09:08:50|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1626167340000|2021-07-13 09:09:00|2952.3|2946.3|2951.9|2945.9|2952.3|2946.3|2951.9|2945.9|3
1626167350000|2021-07-13 09:09:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626167400000|2021-07-13 09:10:00|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626167410000|2021-07-13 09:10:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626167440000|2021-07-13 09:10:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626167460000|2021-07-13 09:11:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626167470000|2021-07-13 09:11:10|2950|2944|2950|2944|2950|2944|2949.6|2943.6|4
1626167530000|2021-07-13 09:12:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626167540000|2021-07-13 09:12:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626167570000|2021-07-13 09:12:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|4
1626167650000|2021-07-13 09:14:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626167660000|2021-07-13 09:14:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|2
1626167690000|2021-07-13 09:14:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626167710000|2021-07-13 09:15:10|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626167720000|2021-07-13 09:15:20|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626167760000|2021-07-13 09:16:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|2
1626167780000|2021-07-13 09:16:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626167790000|2021-07-13 09:16:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1626167810000|2021-07-13 09:16:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626167830000|2021-07-13 09:17:10|2948|2942|2948.8|2942.8|2949|2943|2948|2942|5
1626167840000|2021-07-13 09:17:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1626167890000|2021-07-13 09:18:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1626167910000|2021-07-13 09:18:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626167960000|2021-07-13 09:19:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626167990000|2021-07-13 09:19:50|2949.3|2943.3|2949.5|2943.5|2950.3|2944.3|2949.3|2943.3|5
1626168000000|2021-07-13 09:20:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626168010000|2021-07-13 09:20:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626168020000|2021-07-13 09:20:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626168130000|2021-07-13 09:22:10|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1626168160000|2021-07-13 09:22:40|2949.3|2943.3|2948.9|2942.9|2949.3|2943.3|2948.9|2942.9|2
1626168180000|2021-07-13 09:23:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626168210000|2021-07-13 09:23:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626168240000|2021-07-13 09:24:00|2949.1|2943.1|2947.8|2941.8|2949.1|2943.1|2947.8|2941.8|3
1626168250000|2021-07-13 09:24:10|2947.5|2941.5|2947.4|2941.4|2947.5|2941.5|2947.4|2941.4|2
1626168260000|2021-07-13 09:24:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626168300000|2021-07-13 09:25:00|2947.8|2941.8|2948.1|2942.1|2948.1|2942.1|2947.8|2941.8|2
1626168320000|2021-07-13 09:25:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626168330000|2021-07-13 09:25:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626168350000|2021-07-13 09:25:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626168360000|2021-07-13 09:26:00|2947.3|2941.3|2947.8|2941.8|2948.1|2942.1|2947.3|2941.3|5
1626168370000|2021-07-13 09:26:10|2948|2942|2948.8|2942.8|2948.8|2942.8|2948|2942|2
1626168430000|2021-07-13 09:27:10|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626168520000|2021-07-13 09:28:40|2949.1|2943.1|2949.3|2943.3|2949.3|2943.3|2949.1|2943.1|2
1626168610000|2021-07-13 09:30:10|2948.9|2942.9|2948.1|2942.1|2948.9|2942.9|2948.1|2942.1|2
1626168630000|2021-07-13 09:30:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626168660000|2021-07-13 09:31:00|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1626168700000|2021-07-13 09:31:40|2948.8|2942.8|2948.9|2942.9|2948.9|2942.9|2948.8|2942.8|2
1626168750000|2021-07-13 09:32:30|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|3
1626168770000|2021-07-13 09:32:50|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626168830000|2021-07-13 09:33:50|2949.9|2943.9|2949.9|2943.9|2950.1|2944.1|2949.9|2943.9|3
1626168990000|2021-07-13 09:36:30|2950.1|2944.1|2950.3|2944.3|2950.3|2944.3|2950.1|2944.1|2
1626169020000|2021-07-13 09:37:00|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|4
1626169030000|2021-07-13 09:37:10|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626169060000|2021-07-13 09:37:40|2951.9|2945.9|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|2
1626169080000|2021-07-13 09:38:00|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.4|2946.4|2
1626169090000|2021-07-13 09:38:10|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1626169120000|2021-07-13 09:38:40|2951.9|2945.9|2951.6|2945.6|2951.9|2945.9|2951.6|2945.6|2
1626169130000|2021-07-13 09:38:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626169190000|2021-07-13 09:39:50|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626169200000|2021-07-13 09:40:00|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1626169220000|2021-07-13 09:40:20|2950.8|2944.8|2949.6|2943.6|2950.8|2944.8|2949.6|2943.6|2
1626169300000|2021-07-13 09:41:40|2949.9|2943.9|2950|2944|2950|2944|2949.9|2943.9|2
1626169340000|2021-07-13 09:42:20|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1626169390000|2021-07-13 09:43:10|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1626169410000|2021-07-13 09:43:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626169490000|2021-07-13 09:44:50|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1626169500000|2021-07-13 09:45:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626169510000|2021-07-13 09:45:10|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626169560000|2021-07-13 09:46:00|2949.1|2943.1|2949.3|2943.3|2949.8|2943.8|2949.1|2943.1|5
1626169590000|2021-07-13 09:46:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626169600000|2021-07-13 09:46:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626169630000|2021-07-13 09:47:10|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626169740000|2021-07-13 09:49:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626169780000|2021-07-13 09:49:40|2949.4|2943.4|2947.6|2941.6|2949.4|2943.4|2947.6|2941.6|2
1626169830000|2021-07-13 09:50:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626169890000|2021-07-13 09:51:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626169900000|2021-07-13 09:51:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626169930000|2021-07-13 09:52:10|2948|2942|2947.9|2941.9|2948|2942|2947.9|2941.9|2
1626169940000|2021-07-13 09:52:20|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626169970000|2021-07-13 09:52:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626170000000|2021-07-13 09:53:20|2948.1|2942.1|2948.8|2942.8|2948.8|2942.8|2948.1|2942.1|4
1626170020000|2021-07-13 09:53:40|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1626170040000|2021-07-13 09:54:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626170100000|2021-07-13 09:55:00|2947.4|2941.4|2947|2941|2947.4|2941.4|2947|2941|2
1626170120000|2021-07-13 09:55:20|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.4|2940.4|6
1626170140000|2021-07-13 09:55:40|2947.1|2941.1|2948.1|2942.1|2948.1|2942.1|2947.1|2941.1|3
1626170150000|2021-07-13 09:55:50|2947.9|2941.9|2946.9|2940.9|2947.9|2941.9|2946.9|2940.9|3
1626170190000|2021-07-13 09:56:30|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1626170240000|2021-07-13 09:57:20|2947.8|2941.8|2948|2942|2948.3|2942.3|2947.8|2941.8|3
1626170310000|2021-07-13 09:58:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626170350000|2021-07-13 09:59:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626170360000|2021-07-13 09:59:20|2947.1|2941.1|2946.3|2940.3|2947.1|2941.1|2946.3|2940.3|2
1626170370000|2021-07-13 09:59:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1626170380000|2021-07-13 09:59:40|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|3
1626170390000|2021-07-13 09:59:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626170410000|2021-07-13 10:00:10|2946|2940|2947.3|2941.3|2947.3|2941.3|2946|2940|2
1626170440000|2021-07-13 10:00:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1626170450000|2021-07-13 10:00:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626170460000|2021-07-13 10:01:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626170470000|2021-07-13 10:01:10|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|2
1626170520000|2021-07-13 10:02:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626170550000|2021-07-13 10:02:30|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|3
1626170570000|2021-07-13 10:02:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626170580000|2021-07-13 10:03:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626170620000|2021-07-13 10:03:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626170710000|2021-07-13 10:05:10|2947.4|2941.4|2946|2940|2947.4|2941.4|2946|2940|4
1626170720000|2021-07-13 10:05:20|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|3
1626170750000|2021-07-13 10:05:50|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626170770000|2021-07-13 10:06:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626170780000|2021-07-13 10:06:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626170820000|2021-07-13 10:07:00|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626170870000|2021-07-13 10:07:50|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|3
1626170880000|2021-07-13 10:08:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626170890000|2021-07-13 10:08:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1626170960000|2021-07-13 10:09:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626170970000|2021-07-13 10:09:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626171010000|2021-07-13 10:10:10|2946.6|2940.6|2946|2940|2946.6|2940.6|2946|2940|2
1626171050000|2021-07-13 10:10:50|2945.6|2939.6|2945.5|2939.5|2945.6|2939.6|2945.5|2939.5|2
1626171090000|2021-07-13 10:11:30|2945.6|2939.6|2946.8|2940.8|2947.3|2941.3|2945.6|2939.6|6
1626171120000|2021-07-13 10:12:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626171210000|2021-07-13 10:13:30|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1626171240000|2021-07-13 10:14:00|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1626171320000|2021-07-13 10:15:20|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626171330000|2021-07-13 10:15:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626171340000|2021-07-13 10:15:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626171360000|2021-07-13 10:16:00|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1626171390000|2021-07-13 10:16:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|6
1626171400000|2021-07-13 10:16:40|2950.1|2944.1|2949.1|2943.1|2950.1|2944.1|2949|2943|4
1626171420000|2021-07-13 10:17:00|2949.4|2943.4|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|2
1626171470000|2021-07-13 10:17:50|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1626171570000|2021-07-13 10:19:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626171600000|2021-07-13 10:20:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626171610000|2021-07-13 10:20:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626171660000|2021-07-13 10:21:00|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626171690000|2021-07-13 10:21:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626171700000|2021-07-13 10:21:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626171720000|2021-07-13 10:22:00|2949.6|2943.6|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1626171740000|2021-07-13 10:22:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626171810000|2021-07-13 10:23:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626171820000|2021-07-13 10:23:40|2949.8|2943.8|2950.4|2944.4|2950.5|2944.5|2949.8|2943.8|4
1626171910000|2021-07-13 10:25:10|2950.3|2944.3|2950.4|2944.4|2950.4|2944.4|2950.3|2944.3|2
1626171960000|2021-07-13 10:26:00|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|3
1626172010000|2021-07-13 10:26:50|2950.4|2944.4|2949.8|2943.8|2950.4|2944.4|2949.8|2943.8|3
1626172100000|2021-07-13 10:28:20|2949.4|2943.4|2948.6|2942.6|2949.4|2943.4|2948.6|2942.6|3
1626172110000|2021-07-13 10:28:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626172130000|2021-07-13 10:28:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626172180000|2021-07-13 10:29:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626172200000|2021-07-13 10:30:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626172240000|2021-07-13 10:30:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626172270000|2021-07-13 10:31:10|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1626172280000|2021-07-13 10:31:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626172290000|2021-07-13 10:31:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626172330000|2021-07-13 10:32:10|2949.5|2943.5|2950.8|2944.8|2950.8|2944.8|2949.5|2943.5|3
1626172370000|2021-07-13 10:32:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626172450000|2021-07-13 10:34:10|2950.4|2944.4|2949.9|2943.9|2950.4|2944.4|2949.8|2943.8|4
1626172490000|2021-07-13 10:34:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626172510000|2021-07-13 10:35:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626172520000|2021-07-13 10:35:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626172590000|2021-07-13 10:36:30|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1626172600000|2021-07-13 10:36:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626172650000|2021-07-13 10:37:30|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626172680000|2021-07-13 10:38:00|2951.4|2945.4|2951.1|2945.1|2951.4|2945.4|2951.1|2945.1|2
1626172740000|2021-07-13 10:39:00|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1626172770000|2021-07-13 10:39:30|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626172790000|2021-07-13 10:39:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1626172800000|2021-07-13 10:40:00|2950.6|2944.6|2950.1|2944.1|2950.6|2944.6|2949.8|2943.8|4
1626172810000|2021-07-13 10:40:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626172820000|2021-07-13 10:40:20|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1626172950000|2021-07-13 10:42:30|2949.6|2943.6|2949.9|2943.9|2949.9|2943.9|2949.6|2943.6|2
1626173030000|2021-07-13 10:43:50|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|2949.6|2943.6|1
1626173040000|2021-07-13 10:44:00|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|3
1626173050000|2021-07-13 10:44:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626173060000|2021-07-13 10:44:20|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1626173070000|2021-07-13 10:44:30|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626173090000|2021-07-13 10:44:50|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626173200000|2021-07-13 10:46:40|2948.5|2942.5|2948.4|2942.4|2948.5|2942.5|2948.3|2942.3|3
1626173210000|2021-07-13 10:46:50|2948.1|2942.1|2948|2942|2948.1|2942.1|2948|2942|2
1626173260000|2021-07-13 10:47:40|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626173300000|2021-07-13 10:48:20|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1626173320000|2021-07-13 10:48:40|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626173350000|2021-07-13 10:49:10|2947.8|2941.8|2948.1|2942.1|2948.1|2942.1|2947.8|2941.8|2
1626173380000|2021-07-13 10:49:40|2947.9|2941.9|2948|2942|2948|2942|2947.6|2941.6|3
1626173410000|2021-07-13 10:50:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626173440000|2021-07-13 10:50:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626173460000|2021-07-13 10:51:00|2947.9|2941.9|2948.3|2942.3|2948.3|2942.3|2947.9|2941.9|3
1626173470000|2021-07-13 10:51:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626173480000|2021-07-13 10:51:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626173530000|2021-07-13 10:52:10|2948.1|2942.1|2947.4|2941.4|2948.1|2942.1|2947.4|2941.4|2
1626173600000|2021-07-13 10:53:20|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|2947.1|2941.1|1
1626173610000|2021-07-13 10:53:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1626173650000|2021-07-13 10:54:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1626173660000|2021-07-13 10:54:20|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1626173710000|2021-07-13 10:55:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626173740000|2021-07-13 10:55:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626173790000|2021-07-13 10:56:30|2947.6|2941.6|2946.3|2940.3|2947.6|2941.6|2946.3|2940.3|2
1626173810000|2021-07-13 10:56:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626173850000|2021-07-13 10:57:30|2945.5|2939.5|2945.9|2939.9|2945.9|2939.9|2945.5|2939.5|3
1626173900000|2021-07-13 10:58:20|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1626173920000|2021-07-13 10:58:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626173930000|2021-07-13 10:58:50|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|4
1626173940000|2021-07-13 10:59:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626174030000|2021-07-13 11:00:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626174090000|2021-07-13 11:01:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626174140000|2021-07-13 11:02:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626174150000|2021-07-13 11:02:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626174180000|2021-07-13 11:03:00|2946|2940|2945.4|2939.4|2946|2940|2945.4|2939.4|2
1626174230000|2021-07-13 11:03:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626174270000|2021-07-13 11:04:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626174280000|2021-07-13 11:04:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626174290000|2021-07-13 11:04:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626174300000|2021-07-13 11:05:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626174330000|2021-07-13 11:05:30|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.6|2939.6|4
1626174440000|2021-07-13 11:07:20|2945.8|2939.8|2945.9|2939.9|2945.9|2939.9|2945.8|2939.8|2
1626174450000|2021-07-13 11:07:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626174480000|2021-07-13 11:08:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626174490000|2021-07-13 11:08:10|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626174500000|2021-07-13 11:08:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626174510000|2021-07-13 11:08:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626174550000|2021-07-13 11:09:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626174560000|2021-07-13 11:09:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626174640000|2021-07-13 11:10:40|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|2
1626174690000|2021-07-13 11:11:30|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1626174700000|2021-07-13 11:11:40|2944|2938|2945.5|2939.5|2945.5|2939.5|2944|2938|3
1626174710000|2021-07-13 11:11:50|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626174720000|2021-07-13 11:12:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626174730000|2021-07-13 11:12:10|2943.8|2937.8|2943.4|2937.4|2943.8|2937.8|2943.4|2937.4|2
1626174740000|2021-07-13 11:12:20|2942.5|2936.5|2943|2937|2943|2937|2942|2936|4
1626174770000|2021-07-13 11:12:50|2942.8|2936.8|2941.9|2935.9|2942.8|2936.8|2941.9|2935.9|3
1626174780000|2021-07-13 11:13:00|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626174800000|2021-07-13 11:13:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626174810000|2021-07-13 11:13:30|2941.9|2935.9|2942.3|2936.3|2942.5|2936.5|2941.9|2935.9|5
1626174820000|2021-07-13 11:13:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626174840000|2021-07-13 11:14:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626174850000|2021-07-13 11:14:10|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1626174860000|2021-07-13 11:14:20|2942.6|2936.6|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1626174920000|2021-07-13 11:15:20|2941.9|2935.9|2941.8|2935.8|2941.9|2935.9|2941.5|2935.5|5
1626174930000|2021-07-13 11:15:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626174960000|2021-07-13 11:16:00|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.3|2934.3|5
1626175030000|2021-07-13 11:17:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1626175050000|2021-07-13 11:17:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626175060000|2021-07-13 11:17:40|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|5
1626175070000|2021-07-13 11:17:50|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|3
1626175080000|2021-07-13 11:18:00|2940|2934|2940.8|2934.8|2940.8|2934.8|2940|2934|2
1626175090000|2021-07-13 11:18:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626175100000|2021-07-13 11:18:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1626175150000|2021-07-13 11:19:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626175200000|2021-07-13 11:20:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626175210000|2021-07-13 11:20:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626175220000|2021-07-13 11:20:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626175230000|2021-07-13 11:20:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626175270000|2021-07-13 11:21:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626175280000|2021-07-13 11:21:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1626175320000|2021-07-13 11:22:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626175350000|2021-07-13 11:22:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626175360000|2021-07-13 11:22:40|2939.5|2933.5|2939|2933|2939.8|2933.8|2939|2933|4
1626175390000|2021-07-13 11:23:10|2939.1|2933.1|2939.3|2933.3|2939.5|2933.5|2939.1|2933.1|3
1626175410000|2021-07-13 11:23:30|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.9|2932.9|2
1626175430000|2021-07-13 11:23:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626175440000|2021-07-13 11:24:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626175470000|2021-07-13 11:24:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626175480000|2021-07-13 11:24:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626175520000|2021-07-13 11:25:20|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626175560000|2021-07-13 11:26:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626175580000|2021-07-13 11:26:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626175590000|2021-07-13 11:26:30|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1626175600000|2021-07-13 11:26:40|2939.3|2933.3|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|3
1626175640000|2021-07-13 11:27:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|3
1626175650000|2021-07-13 11:27:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626175660000|2021-07-13 11:27:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626175670000|2021-07-13 11:27:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626175680000|2021-07-13 11:28:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626175700000|2021-07-13 11:28:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626175710000|2021-07-13 11:28:30|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|4
1626175720000|2021-07-13 11:28:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626175730000|2021-07-13 11:28:50|2937|2931|2937.8|2931.8|2937.8|2931.8|2937|2931|3
1626175740000|2021-07-13 11:29:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626175750000|2021-07-13 11:29:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626175770000|2021-07-13 11:29:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626175780000|2021-07-13 11:29:40|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626175790000|2021-07-13 11:29:50|2937|2931|2937|2931|2937|2931|2936.9|2930.9|3
1626175800000|2021-07-13 11:30:00|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|2936.9|2930.9|1
1626175810000|2021-07-13 11:30:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626175820000|2021-07-13 11:30:20|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1626175830000|2021-07-13 11:30:30|2935.8|2929.8|2936.3|2930.3|2936.8|2930.8|2935.8|2929.8|6
1626175840000|2021-07-13 11:30:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626175850000|2021-07-13 11:30:50|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626175860000|2021-07-13 11:31:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1626175870000|2021-07-13 11:31:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626175880000|2021-07-13 11:31:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626175890000|2021-07-13 11:31:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626175900000|2021-07-13 11:31:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626175910000|2021-07-13 11:31:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936|2930|3
1626175920000|2021-07-13 11:32:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626175930000|2021-07-13 11:32:10|2936.8|2930.8|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|7
1626175970000|2021-07-13 11:32:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626175980000|2021-07-13 11:33:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626175990000|2021-07-13 11:33:10|2935.3|2929.3|2933|2927|2935.3|2929.3|2933|2927|4
1626176000000|2021-07-13 11:33:20|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.4|2927.4|2
1626176010000|2021-07-13 11:33:30|2933.1|2927.1|2933.8|2927.8|2933.8|2927.8|2933.1|2927.1|3
1626176040000|2021-07-13 11:34:00|2932.9|2926.9|2930.5|2924.5|2932.9|2926.9|2929.9|2923.9|11
1626176050000|2021-07-13 11:34:10|2930.4|2924.4|2930.8|2924.8|2930.8|2924.8|2930.4|2924.4|3
1626176060000|2021-07-13 11:34:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626176070000|2021-07-13 11:34:30|2931.6|2925.6|2932.9|2926.9|2932.9|2926.9|2931.6|2925.6|5
1626176080000|2021-07-13 11:34:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626176100000|2021-07-13 11:35:00|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|3
1626176110000|2021-07-13 11:35:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626176120000|2021-07-13 11:35:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626176160000|2021-07-13 11:36:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1626176170000|2021-07-13 11:36:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1626176180000|2021-07-13 11:36:20|2931.8|2925.8|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|2
1626176210000|2021-07-13 11:36:50|2932.3|2926.3|2930.8|2924.8|2932.3|2926.3|2930.8|2924.8|5
1626176220000|2021-07-13 11:37:00|2930.5|2924.5|2930.5|2924.5|2931.1|2925.1|2930.5|2924.5|5
1626176230000|2021-07-13 11:37:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626176250000|2021-07-13 11:37:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626176260000|2021-07-13 11:37:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1626176270000|2021-07-13 11:37:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626176310000|2021-07-13 11:38:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626176320000|2021-07-13 11:38:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626176350000|2021-07-13 11:39:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1626176450000|2021-07-13 11:40:50|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|2
1626176460000|2021-07-13 11:41:00|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1626176500000|2021-07-13 11:41:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1626176520000|2021-07-13 11:42:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|5
1626176540000|2021-07-13 11:42:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626176550000|2021-07-13 11:42:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1626176660000|2021-07-13 11:44:20|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1626176670000|2021-07-13 11:44:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1626176680000|2021-07-13 11:44:40|2933|2927|2933.5|2927.5|2933.6|2927.6|2933|2927|4
1626176710000|2021-07-13 11:45:10|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1626176720000|2021-07-13 11:45:20|2933.1|2927.1|2933.5|2927.5|2933.5|2927.5|2933.1|2927.1|3
1626176750000|2021-07-13 11:45:50|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1626176760000|2021-07-13 11:46:00|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1626176770000|2021-07-13 11:46:10|2933.4|2927.4|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|3
1626176780000|2021-07-13 11:46:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626176800000|2021-07-13 11:46:40|2935.1|2929.1|2935.5|2929.5|2935.5|2929.5|2935.1|2929.1|2
1626176810000|2021-07-13 11:46:50|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.5|2928.5|3
1626176840000|2021-07-13 11:47:20|2935.1|2929.1|2934.8|2928.8|2935.8|2929.8|2934.8|2928.8|5
1626176850000|2021-07-13 11:47:30|2935|2929|2934.1|2928.1|2935.9|2929.9|2934.1|2928.1|3
1626176890000|2021-07-13 11:48:10|2934.5|2928.5|2935.8|2929.8|2935.8|2929.8|2934.5|2928.5|2
1626176900000|2021-07-13 11:48:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1626176910000|2021-07-13 11:48:30|2936.6|2930.6|2936.3|2930.3|2936.6|2930.6|2936.3|2930.3|3
1626176950000|2021-07-13 11:49:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626176970000|2021-07-13 11:49:30|2937|2931|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|3
1626176980000|2021-07-13 11:49:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626176990000|2021-07-13 11:49:50|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|4
1626177000000|2021-07-13 11:50:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626177010000|2021-07-13 11:50:10|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.3|2930.3|6
1626177040000|2021-07-13 11:50:40|2936.8|2930.8|2937.5|2931.5|2937.8|2931.8|2936.8|2930.8|4
1626177060000|2021-07-13 11:51:00|2937.3|2931.3|2936|2930|2937.3|2931.3|2935.6|2929.6|7
1626177070000|2021-07-13 11:51:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1626177080000|2021-07-13 11:51:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626177090000|2021-07-13 11:51:30|2935.8|2929.8|2936.8|2930.8|2937.4|2931.4|2935.8|2929.8|5
1626177100000|2021-07-13 11:51:40|2937.1|2931.1|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|4
1626177110000|2021-07-13 11:51:50|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1626177120000|2021-07-13 11:52:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626177130000|2021-07-13 11:52:10|2936|2930|2936|2930|2936|2930|2936|2930|1
1626177150000|2021-07-13 11:52:30|2936.3|2930.3|2936.5|2930.5|2937.8|2931.8|2936.3|2930.3|5
1626177170000|2021-07-13 11:52:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626177190000|2021-07-13 11:53:10|2936.4|2930.4|2937.3|2931.3|2937.3|2931.3|2936.4|2930.4|3
1626177200000|2021-07-13 11:53:20|2938.1|2932.1|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|4
1626177210000|2021-07-13 11:53:30|2938.4|2932.4|2938.3|2932.3|2938.4|2932.4|2938.3|2932.3|2
1626177220000|2021-07-13 11:53:40|2938|2932|2937|2931|2938|2932|2937|2931|2
1626177230000|2021-07-13 11:53:50|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|2
1626177240000|2021-07-13 11:54:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626177250000|2021-07-13 11:54:10|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937.8|2931.8|2
1626177290000|2021-07-13 11:54:50|2938|2932|2938.9|2932.9|2938.9|2932.9|2938|2932|3
1626177300000|2021-07-13 11:55:00|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.4|2932.4|2
1626177310000|2021-07-13 11:55:10|2939.1|2933.1|2938.1|2932.1|2939.1|2933.1|2938.1|2932.1|2
1626177330000|2021-07-13 11:55:30|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1626177380000|2021-07-13 11:56:20|2937.8|2931.8|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|5
1626177390000|2021-07-13 11:56:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626177410000|2021-07-13 11:56:50|2937.4|2931.4|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|3
1626177420000|2021-07-13 11:57:00|2937.3|2931.3|2935.3|2929.3|2937.3|2931.3|2935.3|2929.3|7
1626177430000|2021-07-13 11:57:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|5
1626177440000|2021-07-13 11:57:20|2937.1|2931.1|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|2
1626177450000|2021-07-13 11:57:30|2937.8|2931.8|2938.3|2932.3|2938.5|2932.5|2937.8|2931.8|4
1626177460000|2021-07-13 11:57:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626177490000|2021-07-13 11:58:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626177500000|2021-07-13 11:58:20|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1626177510000|2021-07-13 11:58:30|2939|2933|2939.5|2933.5|2939.5|2933.5|2938.6|2932.6|8
1626177530000|2021-07-13 11:58:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626177540000|2021-07-13 11:59:00|2939|2933|2937.8|2931.8|2939|2933|2937.8|2931.8|7
1626177570000|2021-07-13 11:59:30|2937.9|2931.9|2938.8|2932.8|2938.8|2932.8|2937.9|2931.9|3
1626177590000|2021-07-13 11:59:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1626177600000|2021-07-13 12:00:00|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626177610000|2021-07-13 12:00:10|2938.8|2932.8|2940.1|2934.1|2940.1|2934.1|2938.8|2932.8|4
1626177620000|2021-07-13 12:00:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1626177630000|2021-07-13 12:00:30|2939.1|2933.1|2939.8|2933.8|2939.8|2933.8|2939.1|2933.1|2
1626177650000|2021-07-13 12:00:50|2940|2934|2940.8|2934.8|2941|2935|2940|2934|4
1626177660000|2021-07-13 12:01:00|2940|2934|2939.1|2933.1|2940|2934|2938.4|2932.4|8
1626177670000|2021-07-13 12:01:10|2939.8|2933.8|2938.9|2932.9|2939.8|2933.8|2938.9|2932.9|5
1626177710000|2021-07-13 12:01:50|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626177720000|2021-07-13 12:02:00|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|2938.9|2932.9|1
1626177750000|2021-07-13 12:02:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626177780000|2021-07-13 12:03:00|2939.3|2933.3|2939.5|2933.5|2940.3|2934.3|2939.3|2933.3|8
1626177790000|2021-07-13 12:03:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626177800000|2021-07-13 12:03:20|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1626177810000|2021-07-13 12:03:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626177820000|2021-07-13 12:03:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626177830000|2021-07-13 12:03:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|3
1626177840000|2021-07-13 12:04:00|2939.3|2933.3|2938.9|2932.9|2939.3|2933.3|2938.9|2932.9|3
1626177860000|2021-07-13 12:04:20|2939.1|2933.1|2939.1|2933.1|2939.3|2933.3|2939.1|2933.1|3
1626177880000|2021-07-13 12:04:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626177900000|2021-07-13 12:05:00|2939.4|2933.4|2939.8|2933.8|2939.8|2933.8|2939.4|2933.4|2
1626177960000|2021-07-13 12:06:00|2940|2934|2941.5|2935.5|2941.5|2935.5|2940|2934|6
1626177970000|2021-07-13 12:06:10|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|2
1626177980000|2021-07-13 12:06:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626177990000|2021-07-13 12:06:30|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940.3|2934.3|3
1626178010000|2021-07-13 12:06:50|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|4
1626178020000|2021-07-13 12:07:00|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626178030000|2021-07-13 12:07:10|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1626178070000|2021-07-13 12:07:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626178080000|2021-07-13 12:08:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626178120000|2021-07-13 12:08:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626178130000|2021-07-13 12:08:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626178140000|2021-07-13 12:09:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626178160000|2021-07-13 12:09:20|2940.9|2934.9|2940.8|2934.8|2940.9|2934.9|2940.6|2934.6|3
1626178180000|2021-07-13 12:09:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1626178190000|2021-07-13 12:09:50|2940.3|2934.3|2939.9|2933.9|2940.3|2934.3|2939.9|2933.9|3
1626178200000|2021-07-13 12:10:00|2939.6|2933.6|2938.9|2932.9|2939.6|2933.6|2938.9|2932.9|3
1626178210000|2021-07-13 12:10:10|2938.6|2932.6|2937.9|2931.9|2938.6|2932.6|2937.9|2931.9|2
1626178220000|2021-07-13 12:10:20|2937.6|2931.6|2937.4|2931.4|2937.6|2931.6|2937.1|2931.1|4
1626178260000|2021-07-13 12:11:00|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1626178270000|2021-07-13 12:11:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626178290000|2021-07-13 12:11:30|2938.5|2932.5|2936.9|2930.9|2938.5|2932.5|2936.5|2930.5|5
1626178320000|2021-07-13 12:12:00|2937.1|2931.1|2937|2931|2937.1|2931.1|2937|2931|2
1626178370000|2021-07-13 12:12:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1626178390000|2021-07-13 12:13:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1626178420000|2021-07-13 12:13:40|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937.3|2931.3|2
1626178440000|2021-07-13 12:14:00|2937.5|2931.5|2938.1|2932.1|2938.1|2932.1|2937.5|2931.5|3
1626178450000|2021-07-13 12:14:10|2938.8|2932.8|2938.8|2932.8|2939.1|2933.1|2938.8|2932.8|4
1626178470000|2021-07-13 12:14:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626178480000|2021-07-13 12:14:40|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1626178500000|2021-07-13 12:15:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626178510000|2021-07-13 12:15:10|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1626178570000|2021-07-13 12:16:10|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626178600000|2021-07-13 12:16:40|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1626178630000|2021-07-13 12:17:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626178640000|2021-07-13 12:17:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626178650000|2021-07-13 12:17:30|2939.4|2933.4|2940|2934|2940.3|2934.3|2939.4|2933.4|4
1626178670000|2021-07-13 12:17:50|2940.3|2934.3|2939.9|2933.9|2940.9|2934.9|2939.9|2933.9|6
1626178720000|2021-07-13 12:18:40|2940|2934|2940.8|2934.8|2940.8|2934.8|2940|2934|4
1626178730000|2021-07-13 12:18:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626178740000|2021-07-13 12:19:00|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|3
1626178790000|2021-07-13 12:19:50|2939.9|2933.9|2939.5|2933.5|2939.9|2933.9|2939.5|2933.5|3
1626178800000|2021-07-13 12:20:00|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|5
1626178810000|2021-07-13 12:20:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626178830000|2021-07-13 12:20:30|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1626178850000|2021-07-13 12:20:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626178980000|2021-07-13 12:23:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626178990000|2021-07-13 12:23:10|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1626179000000|2021-07-13 12:23:20|2939.8|2933.8|2940|2934|2940|2934|2939.5|2933.5|4
1626179010000|2021-07-13 12:23:30|2940.6|2934.6|2941.1|2935.1|2941.1|2935.1|2940.6|2934.6|3
1626179040000|2021-07-13 12:24:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1626179070000|2021-07-13 12:24:30|2941.9|2935.9|2942.5|2936.5|2942.5|2936.5|2941.9|2935.9|2
1626179100000|2021-07-13 12:25:00|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2941.9|2935.9|4
1626179110000|2021-07-13 12:25:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626179140000|2021-07-13 12:25:40|2942.8|2936.8|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|3
1626179150000|2021-07-13 12:25:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626179190000|2021-07-13 12:26:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626179210000|2021-07-13 12:26:50|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|2
1626179230000|2021-07-13 12:27:10|2941.6|2935.6|2941.5|2935.5|2941.6|2935.6|2941.5|2935.5|2
1626179250000|2021-07-13 12:27:30|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1626179280000|2021-07-13 12:28:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626179300000|2021-07-13 12:28:20|2941.4|2935.4|2940.5|2934.5|2941.4|2935.4|2940.5|2934.5|2
1626179320000|2021-07-13 12:28:40|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1626179370000|2021-07-13 12:29:30|2940.6|2934.6|2940.3|2934.3|2940.6|2934.6|2940.3|2934.3|2
1626179390000|2021-07-13 12:29:50|2940.4|2934.4|2940.3|2934.3|2940.4|2934.4|2940.3|2934.3|2
1626179400000|2021-07-13 12:30:00|2939.9|2933.9|2937.4|2931.4|2939.9|2933.9|2937.4|2931.4|4
1626179410000|2021-07-13 12:30:10|2936.6|2930.6|2934.5|2928.5|2936.6|2930.6|2934.5|2928.5|6
1626179420000|2021-07-13 12:30:20|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1626179430000|2021-07-13 12:30:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1626179440000|2021-07-13 12:30:40|2934.4|2928.4|2934.4|2928.4|2934.9|2928.9|2934.4|2928.4|3
1626179450000|2021-07-13 12:30:50|2933.6|2927.6|2931.3|2925.3|2933.6|2927.6|2931.3|2925.3|2
1626179460000|2021-07-13 12:31:00|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|3
1626179470000|2021-07-13 12:31:10|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|2
1626179500000|2021-07-13 12:31:40|2932|2926|2931.9|2925.9|2932|2926|2931|2925|4
1626179510000|2021-07-13 12:31:50|2932|2926|2932.8|2926.8|2933|2927|2932|2926|4
1626179520000|2021-07-13 12:32:00|2934|2928|2932.3|2926.3|2934.8|2928.8|2932.3|2926.3|6
1626179530000|2021-07-13 12:32:10|2932.4|2926.4|2931.9|2925.9|2932.5|2926.5|2931.9|2925.9|3
1626179560000|2021-07-13 12:32:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626179570000|2021-07-13 12:32:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626179580000|2021-07-13 12:33:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626179590000|2021-07-13 12:33:10|2931|2925|2930.5|2924.5|2931|2925|2929.5|2923.5|6
1626179600000|2021-07-13 12:33:20|2930.8|2924.8|2933.4|2927.4|2933.5|2927.5|2930.8|2924.8|8
1626179610000|2021-07-13 12:33:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626179630000|2021-07-13 12:33:50|2934|2928|2934.9|2928.9|2934.9|2928.9|2934|2928|3
1626179640000|2021-07-13 12:34:00|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1626179650000|2021-07-13 12:34:10|2935.3|2929.3|2935.4|2929.4|2935.4|2929.4|2935.3|2929.3|2
1626179670000|2021-07-13 12:34:30|2935.5|2929.5|2935.1|2929.1|2935.5|2929.5|2934.8|2928.8|4
1626179680000|2021-07-13 12:34:40|2935.5|2929.5|2935.3|2929.3|2935.6|2929.6|2935.3|2929.3|4
1626179690000|2021-07-13 12:34:50|2935.6|2929.6|2936.6|2930.6|2936.6|2930.6|2935.6|2929.6|5
1626179700000|2021-07-13 12:35:00|2936.1|2930.1|2935|2929|2936.1|2930.1|2935|2929|6
1626179710000|2021-07-13 12:35:10|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.5|2928.5|5
1626179730000|2021-07-13 12:35:30|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.5|2929.5|2
1626179750000|2021-07-13 12:35:50|2936|2930|2936.8|2930.8|2937.3|2931.3|2936|2930|4
1626179760000|2021-07-13 12:36:00|2937|2931|2936.3|2930.3|2937|2931|2936|2930|5
1626179770000|2021-07-13 12:36:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626179790000|2021-07-13 12:36:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626179810000|2021-07-13 12:36:50|2936.5|2930.5|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|2
1626179820000|2021-07-13 12:37:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626179830000|2021-07-13 12:37:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626179840000|2021-07-13 12:37:20|2935.5|2929.5|2937|2931|2937|2931|2935.5|2929.5|4
1626179850000|2021-07-13 12:37:30|2937.1|2931.1|2937.5|2931.5|2937.5|2931.5|2937.1|2931.1|3
1626179860000|2021-07-13 12:37:40|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|2
1626179870000|2021-07-13 12:37:50|2936.8|2930.8|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1626179880000|2021-07-13 12:38:00|2936.5|2930.5|2936|2930|2936.5|2930.5|2935.8|2929.8|4
1626179900000|2021-07-13 12:38:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626179910000|2021-07-13 12:38:30|2935|2929|2936.3|2930.3|2936.3|2930.3|2935|2929|6
1626179920000|2021-07-13 12:38:40|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626179930000|2021-07-13 12:38:50|2937.3|2931.3|2937.3|2931.3|2937.4|2931.4|2937.3|2931.3|3
1626179940000|2021-07-13 12:39:00|2937.4|2931.4|2938.3|2932.3|2938.3|2932.3|2937.4|2931.4|2
1626179960000|2021-07-13 12:39:20|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.5|2932.5|2
1626179980000|2021-07-13 12:39:40|2938.5|2932.5|2938.4|2932.4|2938.5|2932.5|2938.4|2932.4|2
1626179990000|2021-07-13 12:39:50|2938.3|2932.3|2938.6|2932.6|2938.6|2932.6|2938.3|2932.3|2
1626180000000|2021-07-13 12:40:00|2938.4|2932.4|2938.1|2932.1|2938.4|2932.4|2938.1|2932.1|2
1626180010000|2021-07-13 12:40:10|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626180020000|2021-07-13 12:40:20|2938.8|2932.8|2939.8|2933.8|2940.3|2934.3|2938.8|2932.8|5
1626180030000|2021-07-13 12:40:30|2939.5|2933.5|2940|2934|2940|2934|2939.5|2933.5|3
1626180040000|2021-07-13 12:40:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1626180050000|2021-07-13 12:40:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|7
1626180060000|2021-07-13 12:41:00|2941.3|2935.3|2940.4|2934.4|2941.3|2935.3|2940.4|2934.4|4
1626180070000|2021-07-13 12:41:10|2939.8|2933.8|2941.3|2935.3|2941.3|2935.3|2939.8|2933.8|2
1626180080000|2021-07-13 12:41:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626180090000|2021-07-13 12:41:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1626180100000|2021-07-13 12:41:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1626180130000|2021-07-13 12:42:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626180140000|2021-07-13 12:42:20|2939.9|2933.9|2939.5|2933.5|2939.9|2933.9|2939.5|2933.5|2
1626180150000|2021-07-13 12:42:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626180170000|2021-07-13 12:42:50|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626180190000|2021-07-13 12:43:10|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1626180210000|2021-07-13 12:43:30|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1626180230000|2021-07-13 12:43:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626180240000|2021-07-13 12:44:00|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|3
1626180250000|2021-07-13 12:44:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|4
1626180270000|2021-07-13 12:44:30|2937.5|2931.5|2938.8|2932.8|2938.8|2932.8|2937.5|2931.5|4
1626180300000|2021-07-13 12:45:00|2938.6|2932.6|2937.4|2931.4|2938.6|2932.6|2937.3|2931.3|4
1626180330000|2021-07-13 12:45:30|2937.1|2931.1|2936.4|2930.4|2937.1|2931.1|2936.3|2930.3|4
1626180340000|2021-07-13 12:45:40|2936.1|2930.1|2934.8|2928.8|2936.5|2930.5|2934.8|2928.8|6
1626180350000|2021-07-13 12:45:50|2933.9|2927.9|2934.1|2928.1|2934.4|2928.4|2933.9|2927.9|3
1626180360000|2021-07-13 12:46:00|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.9|2927.9|4
1626180370000|2021-07-13 12:46:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626180380000|2021-07-13 12:46:20|2935.5|2929.5|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|7
1626180390000|2021-07-13 12:46:30|2935.6|2929.6|2936.3|2930.3|2936.3|2930.3|2935.6|2929.6|3
1626180400000|2021-07-13 12:46:40|2936|2930|2934.5|2928.5|2936.8|2930.8|2934.5|2928.5|7
1626180410000|2021-07-13 12:46:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626180420000|2021-07-13 12:47:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934|2928|4
1626180430000|2021-07-13 12:47:10|2934.8|2928.8|2935.6|2929.6|2935.6|2929.6|2934.8|2928.8|4
1626180440000|2021-07-13 12:47:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626180450000|2021-07-13 12:47:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2934.8|2928.8|5
1626180460000|2021-07-13 12:47:40|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1626180470000|2021-07-13 12:47:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626180480000|2021-07-13 12:48:00|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1626180490000|2021-07-13 12:48:10|2933.9|2927.9|2934.1|2928.1|2934.1|2928.1|2933.9|2927.9|2
1626180500000|2021-07-13 12:48:20|2933.9|2927.9|2931.3|2925.3|2933.9|2927.9|2931.3|2925.3|4
1626180510000|2021-07-13 12:48:30|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.8|2924.8|3
1626180520000|2021-07-13 12:48:40|2931.3|2925.3|2931.8|2925.8|2932|2926|2931.3|2925.3|3
1626180530000|2021-07-13 12:48:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2930.8|2924.8|5
1626180540000|2021-07-13 12:49:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|7
1626180550000|2021-07-13 12:49:10|2931|2925|2932.3|2926.3|2932.3|2926.3|2931|2925|6
1626180560000|2021-07-13 12:49:20|2932.1|2926.1|2932.9|2926.9|2933.1|2927.1|2932.1|2926.1|7
1626180570000|2021-07-13 12:49:30|2932|2926|2932.1|2926.1|2932.1|2926.1|2932|2926|2
1626180580000|2021-07-13 12:49:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626180590000|2021-07-13 12:49:50|2931.6|2925.6|2931.4|2925.4|2931.6|2925.6|2931.4|2925.4|2
1626180600000|2021-07-13 12:50:00|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2930.9|2924.9|4
1626180610000|2021-07-13 12:50:10|2932.4|2926.4|2933|2927|2933|2927|2932.4|2926.4|4
1626180620000|2021-07-13 12:50:20|2932.9|2926.9|2932.8|2926.8|2932.9|2926.9|2932.1|2926.1|5
1626180630000|2021-07-13 12:50:30|2931.9|2925.9|2932.4|2926.4|2932.5|2926.5|2931.9|2925.9|6
1626180640000|2021-07-13 12:50:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626180650000|2021-07-13 12:50:50|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626180660000|2021-07-13 12:51:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626180670000|2021-07-13 12:51:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626180690000|2021-07-13 12:51:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626180700000|2021-07-13 12:51:40|2930|2924|2931|2925|2931.5|2925.5|2930|2924|8
1626180710000|2021-07-13 12:51:50|2930.8|2924.8|2930.5|2924.5|2931|2925|2930.5|2924.5|4
1626180720000|2021-07-13 12:52:00|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|4
1626180730000|2021-07-13 12:52:10|2929.6|2923.6|2930.3|2924.3|2930.3|2924.3|2929.6|2923.6|3
1626180740000|2021-07-13 12:52:20|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1626180750000|2021-07-13 12:52:30|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930|2924|6
1626180760000|2021-07-13 12:52:40|2930.9|2924.9|2930.5|2924.5|2930.9|2924.9|2930.3|2924.3|6
1626180770000|2021-07-13 12:52:50|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|9
1626180780000|2021-07-13 12:53:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626180790000|2021-07-13 12:53:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626180800000|2021-07-13 12:53:20|2931|2925|2931|2925|2931|2925|2931|2925|1
1626180810000|2021-07-13 12:53:30|2930.8|2924.8|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1626180820000|2021-07-13 12:53:40|2930.3|2924.3|2929.6|2923.6|2930.8|2924.8|2929.6|2923.6|3
1626180830000|2021-07-13 12:53:50|2930|2924|2929.9|2923.9|2930|2924|2929.9|2923.9|2
1626180840000|2021-07-13 12:54:00|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|4
1626180850000|2021-07-13 12:54:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2930.8|2924.8|6
1626180870000|2021-07-13 12:54:30|2931.8|2925.8|2931.5|2925.5|2932|2926|2931.5|2925.5|4
1626180880000|2021-07-13 12:54:40|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2931.5|2925.5|2
1626180890000|2021-07-13 12:54:50|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626180900000|2021-07-13 12:55:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1626180910000|2021-07-13 12:55:10|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|2
1626180920000|2021-07-13 12:55:20|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1626180950000|2021-07-13 12:55:50|2929.5|2923.5|2929.9|2923.9|2929.9|2923.9|2929.5|2923.5|3
1626180960000|2021-07-13 12:56:00|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1626180970000|2021-07-13 12:56:10|2930.8|2924.8|2930.5|2924.5|2931|2925|2930.5|2924.5|4
1626180990000|2021-07-13 12:56:30|2930.8|2924.8|2931.4|2925.4|2931.4|2925.4|2930.8|2924.8|4
1626181000000|2021-07-13 12:56:40|2931.5|2925.5|2931|2925|2931.9|2925.9|2931|2925|4
1626181010000|2021-07-13 12:56:50|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626181020000|2021-07-13 12:57:00|2930.8|2924.8|2931|2925|2931.1|2925.1|2930.8|2924.8|3
1626181030000|2021-07-13 12:57:10|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626181040000|2021-07-13 12:57:20|2929.9|2923.9|2929.5|2923.5|2929.9|2923.9|2929.5|2923.5|3
1626181060000|2021-07-13 12:57:40|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626181070000|2021-07-13 12:57:50|2929.5|2923.5|2929.1|2923.1|2929.5|2923.5|2929.1|2923.1|2
1626181080000|2021-07-13 12:58:00|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|4
1626181090000|2021-07-13 12:58:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626181100000|2021-07-13 12:58:20|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|3
1626181110000|2021-07-13 12:58:30|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1626181130000|2021-07-13 12:58:50|2928.8|2922.8|2927.9|2921.9|2928.8|2922.8|2927.9|2921.9|4
1626181140000|2021-07-13 12:59:00|2928.4|2922.4|2929.3|2923.3|2929.9|2923.9|2928.1|2922.1|11
1626181150000|2021-07-13 12:59:10|2929|2923|2929|2923|2929.1|2923.1|2928.3|2922.3|7
1626181160000|2021-07-13 12:59:20|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|5
1626181170000|2021-07-13 12:59:30|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2926.8|2920.8|6
1626181190000|2021-07-13 12:59:50|2927.3|2921.3|2926.3|2920.3|2927.3|2921.3|2926|2920|6
1626181200000|2021-07-13 13:00:00|2926.5|2920.5|2926.3|2920.3|2927.8|2921.8|2925.5|2919.5|17
1626181210000|2021-07-13 13:00:10|2926.5|2920.5|2924|2918|2926.5|2920.5|2922.8|2916.8|16
1626181220000|2021-07-13 13:00:20|2923.8|2917.8|2925|2919|2925|2919|2922.8|2916.8|13
1626181230000|2021-07-13 13:00:30|2925.3|2919.3|2925.5|2919.5|2925.8|2919.8|2925.1|2919.1|13
1626181240000|2021-07-13 13:00:40|2925.3|2919.3|2925.4|2919.4|2925.4|2919.4|2924.3|2918.3|7
1626181250000|2021-07-13 13:00:50|2924.8|2918.8|2924|2918|2924.8|2918.8|2923.3|2917.3|10
1626181260000|2021-07-13 13:01:00|2923.9|2917.9|2922.3|2916.3|2923.9|2917.9|2922.3|2916.3|9
1626181270000|2021-07-13 13:01:10|2922.5|2916.5|2922.1|2916.1|2922.8|2916.8|2921.8|2915.8|6
1626181280000|2021-07-13 13:01:20|2922.3|2916.3|2922.8|2916.8|2922.8|2916.8|2921.8|2915.8|7
1626181290000|2021-07-13 13:01:30|2922.5|2916.5|2920.5|2914.5|2922.8|2916.8|2920.5|2914.5|10
1626181300000|2021-07-13 13:01:40|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920|2914|6
1626181310000|2021-07-13 13:01:50|2920|2914|2920|2914|2920.3|2914.3|2919.8|2913.8|7
1626181320000|2021-07-13 13:02:00|2920.3|2914.3|2919.4|2913.4|2920.3|2914.3|2919.4|2913.4|9
1626181330000|2021-07-13 13:02:10|2919.8|2913.8|2919.8|2913.8|2920|2914|2919.8|2913.8|5
1626181340000|2021-07-13 13:02:20|2920|2914|2919.3|2913.3|2920.1|2914.1|2919.3|2913.3|7
1626181350000|2021-07-13 13:02:30|2920|2914|2920.4|2914.4|2920.4|2914.4|2919.3|2913.3|12
1626181360000|2021-07-13 13:02:40|2920.6|2914.6|2920.8|2914.8|2921.6|2915.6|2920.4|2914.4|9
1626181370000|2021-07-13 13:02:50|2920.5|2914.5|2920|2914|2920.8|2914.8|2920|2914|5
1626181380000|2021-07-13 13:03:00|2919.5|2913.5|2917.5|2911.5|2919.5|2913.5|2917.5|2911.5|6
1626181390000|2021-07-13 13:03:10|2917.8|2911.8|2917.3|2911.3|2917.9|2911.9|2917.3|2911.3|12
1626181400000|2021-07-13 13:03:20|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|2917.8|2911.8|1
1626181410000|2021-07-13 13:03:30|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|5
1626181420000|2021-07-13 13:03:40|2917|2911|2917.4|2911.4|2917.6|2911.6|2917|2911|4
1626181430000|2021-07-13 13:03:50|2917.5|2911.5|2917.3|2911.3|2917.5|2911.5|2917|2911|6
1626181440000|2021-07-13 13:04:00|2917|2911|2915.3|2909.3|2917.1|2911.1|2915.3|2909.3|9
1626181450000|2021-07-13 13:04:10|2915.5|2909.5|2915.8|2909.8|2916.3|2910.3|2915.5|2909.5|8
1626181460000|2021-07-13 13:04:20|2915.5|2909.5|2914.8|2908.8|2915.5|2909.5|2914.8|2908.8|4
1626181470000|2021-07-13 13:04:30|2915|2909|2916|2910|2916|2910|2914.9|2908.9|9
1626181480000|2021-07-13 13:04:40|2915.8|2909.8|2916|2910|2916|2910|2915.3|2909.3|6
1626181490000|2021-07-13 13:04:50|2916.4|2910.4|2916.9|2910.9|2916.9|2910.9|2916.4|2910.4|5
1626181500000|2021-07-13 13:05:00|2916.8|2910.8|2915|2909|2916.8|2910.8|2915|2909|7
1626181510000|2021-07-13 13:05:10|2915.3|2909.3|2914.8|2908.8|2915.5|2909.5|2914.5|2908.5|6
1626181520000|2021-07-13 13:05:20|2914.6|2908.6|2914|2908|2914.8|2908.8|2914|2908|9
1626181530000|2021-07-13 13:05:30|2914.3|2908.3|2914.3|2908.3|2914.5|2908.5|2914.3|2908.3|3
1626181540000|2021-07-13 13:05:40|2914|2908|2914|2908|2914.3|2908.3|2914|2908|3
1626181550000|2021-07-13 13:05:50|2913.8|2907.8|2912.8|2906.8|2913.8|2907.8|2912.5|2906.5|4
1626181560000|2021-07-13 13:06:00|2912.5|2906.5|2909.4|2903.4|2912.5|2906.5|2907.5|2901.5|14
1626181570000|2021-07-13 13:06:10|2909.1|2903.1|2909.4|2903.4|2909.6|2903.6|2909.1|2903.1|6
1626181580000|2021-07-13 13:06:20|2909.6|2903.6|2910.1|2904.1|2910.1|2904.1|2909.6|2903.6|7
1626181590000|2021-07-13 13:06:30|2909.9|2903.9|2911.5|2905.5|2911.5|2905.5|2909.9|2903.9|4
1626181600000|2021-07-13 13:06:40|2911.6|2905.6|2912.6|2906.6|2912.9|2906.9|2911.6|2905.6|6
1626181610000|2021-07-13 13:06:50|2912.9|2906.9|2912.6|2906.6|2913.1|2907.1|2912.4|2906.4|6
1626181620000|2021-07-13 13:07:00|2913.1|2907.1|2914.9|2908.9|2915.1|2909.1|2913.1|2907.1|11
1626181630000|2021-07-13 13:07:10|2914.8|2908.8|2913.8|2907.8|2914.8|2908.8|2913.6|2907.6|4
1626181640000|2021-07-13 13:07:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1626181650000|2021-07-13 13:07:30|2914.8|2908.8|2914.9|2908.9|2915.1|2909.1|2914.8|2908.8|5
1626181660000|2021-07-13 13:07:40|2915.1|2909.1|2915.5|2909.5|2915.8|2909.8|2914.3|2908.3|11
1626181670000|2021-07-13 13:07:50|2915.3|2909.3|2916.8|2910.8|2917|2911|2915|2909|7
1626181680000|2021-07-13 13:08:00|2916.5|2910.5|2915.6|2909.6|2916.8|2910.8|2915.6|2909.6|11
1626181690000|2021-07-13 13:08:10|2915.9|2909.9|2915.3|2909.3|2915.9|2909.9|2915.3|2909.3|4
1626181700000|2021-07-13 13:08:20|2915.5|2909.5|2916.3|2910.3|2916.3|2910.3|2915.3|2909.3|6
1626181710000|2021-07-13 13:08:30|2916|2910|2915.5|2909.5|2917|2911|2915.5|2909.5|6
1626181720000|2021-07-13 13:08:40|2915.8|2909.8|2916.8|2910.8|2916.9|2910.9|2915.8|2909.8|5
1626181730000|2021-07-13 13:08:50|2917|2911|2917.3|2911.3|2917.5|2911.5|2916.8|2910.8|7
1626181740000|2021-07-13 13:09:00|2917.5|2911.5|2917|2911|2917.5|2911.5|2917|2911|5
1626181750000|2021-07-13 13:09:10|2917.3|2911.3|2919.3|2913.3|2919.5|2913.5|2917|2911|9
1626181760000|2021-07-13 13:09:20|2919.6|2913.6|2920.4|2914.4|2920.5|2914.5|2919.6|2913.6|6
1626181770000|2021-07-13 13:09:30|2920.8|2914.8|2920.9|2914.9|2921.1|2915.1|2920|2914|8
1626181780000|2021-07-13 13:09:40|2920.5|2914.5|2919.9|2913.9|2920.8|2914.8|2919.9|2913.9|4
1626181790000|2021-07-13 13:09:50|2919.8|2913.8|2919.8|2913.8|2920|2914|2919.8|2913.8|5
1626181800000|2021-07-13 13:10:00|2920|2914|2919.5|2913.5|2920.8|2914.8|2919.5|2913.5|7
1626181810000|2021-07-13 13:10:10|2919.8|2913.8|2919|2913|2919.8|2913.8|2918.9|2912.9|7
1626181820000|2021-07-13 13:10:20|2919.3|2913.3|2919.4|2913.4|2919.4|2913.4|2919|2913|4
1626181830000|2021-07-13 13:10:30|2919.6|2913.6|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|6
1626181840000|2021-07-13 13:10:40|2920.8|2914.8|2919.3|2913.3|2920.8|2914.8|2919.3|2913.3|6
1626181850000|2021-07-13 13:10:50|2918.9|2912.9|2919.3|2913.3|2919.3|2913.3|2918.9|2912.9|4
1626181860000|2021-07-13 13:11:00|2919|2913|2919.3|2913.3|2919.5|2913.5|2919|2913|4
1626181870000|2021-07-13 13:11:10|2919|2913|2919|2913|2919.5|2913.5|2919|2913|4
1626181880000|2021-07-13 13:11:20|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|1
1626181890000|2021-07-13 13:11:30|2919|2913|2920.3|2914.3|2920.3|2914.3|2918.8|2912.8|8
1626181900000|2021-07-13 13:11:40|2920.5|2914.5|2921|2915|2921|2915|2920.5|2914.5|5
1626181910000|2021-07-13 13:11:50|2920.8|2914.8|2921.5|2915.5|2921.5|2915.5|2920.5|2914.5|7
1626181920000|2021-07-13 13:12:00|2921|2915|2922.3|2916.3|2922.5|2916.5|2920.8|2914.8|12
1626181930000|2021-07-13 13:12:10|2922.5|2916.5|2922.8|2916.8|2923.3|2917.3|2922.5|2916.5|5
1626181940000|2021-07-13 13:12:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1626181950000|2021-07-13 13:12:30|2922.3|2916.3|2923.5|2917.5|2923.5|2917.5|2922.3|2916.3|11
1626181960000|2021-07-13 13:12:40|2923.8|2917.8|2924|2918|2924.5|2918.5|2923.8|2917.8|9
1626181970000|2021-07-13 13:12:50|2923.8|2917.8|2924.6|2918.6|2924.6|2918.6|2923.8|2917.8|4
1626181980000|2021-07-13 13:13:00|2924.4|2918.4|2923.8|2917.8|2924.8|2918.8|2923.5|2917.5|10
1626181990000|2021-07-13 13:13:10|2924|2918|2924|2918|2924|2918|2924|2918|1
1626182000000|2021-07-13 13:13:20|2924.4|2918.4|2924.5|2918.5|2924.6|2918.6|2922.8|2916.8|10
1626182010000|2021-07-13 13:13:30|2924.8|2918.8|2926|2920|2926|2920|2924.8|2918.8|3
1626182020000|2021-07-13 13:13:40|2926.3|2920.3|2926.3|2920.3|2926.8|2920.8|2926|2920|7
1626182040000|2021-07-13 13:14:00|2926|2920|2924.5|2918.5|2926|2920|2924.5|2918.5|6
1626182050000|2021-07-13 13:14:10|2924.8|2918.8|2924.5|2918.5|2925.3|2919.3|2924.5|2918.5|9
1626182060000|2021-07-13 13:14:20|2924.4|2918.4|2922.5|2916.5|2924.4|2918.4|2922.5|2916.5|8
1626182070000|2021-07-13 13:14:30|2922.8|2916.8|2923.6|2917.6|2923.6|2917.6|2922.8|2916.8|6
1626182080000|2021-07-13 13:14:40|2924|2918|2924|2918|2924.3|2918.3|2924|2918|3
1626182090000|2021-07-13 13:14:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626182100000|2021-07-13 13:15:00|2924.1|2918.1|2922.5|2916.5|2924.1|2918.1|2922.5|2916.5|6
1626182110000|2021-07-13 13:15:10|2922.1|2916.1|2922|2916|2922.1|2916.1|2921.3|2915.3|5
1626182120000|2021-07-13 13:15:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|3
1626182130000|2021-07-13 13:15:30|2922|2916|2922.5|2916.5|2923|2917|2922|2916|5
1626182140000|2021-07-13 13:15:40|2922.8|2916.8|2923.1|2917.1|2923.5|2917.5|2922.5|2916.5|8
1626182150000|2021-07-13 13:15:50|2923.5|2917.5|2924|2918|2924.6|2918.6|2923|2917|11
1626182160000|2021-07-13 13:16:00|2923.8|2917.8|2924.9|2918.9|2924.9|2918.9|2923.8|2917.8|8
1626182170000|2021-07-13 13:16:10|2925|2919|2925.8|2919.8|2926|2920|2925|2919|5
1626182180000|2021-07-13 13:16:20|2926|2920|2926|2920|2926|2920|2926|2920|1
1626182190000|2021-07-13 13:16:30|2925.8|2919.8|2925.8|2919.8|2926|2920|2925.8|2919.8|5
1626182200000|2021-07-13 13:16:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626182210000|2021-07-13 13:16:50|2925.3|2919.3|2925.3|2919.3|2925.6|2919.6|2925.3|2919.3|6
1626182220000|2021-07-13 13:17:00|2925|2919|2924|2918|2925.5|2919.5|2924|2918|8
1626182230000|2021-07-13 13:17:10|2923.8|2917.8|2923.5|2917.5|2924|2918|2923.5|2917.5|4
1626182240000|2021-07-13 13:17:20|2923.8|2917.8|2924.5|2918.5|2924.5|2918.5|2923.8|2917.8|3
1626182250000|2021-07-13 13:17:30|2924.8|2918.8|2923.8|2917.8|2924.8|2918.8|2923.8|2917.8|4
1626182260000|2021-07-13 13:17:40|2924|2918|2924.4|2918.4|2924.4|2918.4|2923.5|2917.5|6
1626182270000|2021-07-13 13:17:50|2924.1|2918.1|2923.8|2917.8|2924.1|2918.1|2923.5|2917.5|5
1626182280000|2021-07-13 13:18:00|2923.9|2917.9|2923.5|2917.5|2923.9|2917.9|2923.5|2917.5|4
1626182290000|2021-07-13 13:18:10|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.5|2917.5|5
1626182300000|2021-07-13 13:18:20|2923.5|2917.5|2923.8|2917.8|2923.8|2917.8|2923.5|2917.5|2
1626182310000|2021-07-13 13:18:30|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2922.3|2916.3|7
1626182330000|2021-07-13 13:18:50|2923.5|2917.5|2922.8|2916.8|2923.6|2917.6|2922.8|2916.8|7
1626182340000|2021-07-13 13:19:00|2923|2917|2923.8|2917.8|2923.9|2917.9|2922.8|2916.8|11
1626182350000|2021-07-13 13:19:10|2923.5|2917.5|2923.5|2917.5|2923.9|2917.9|2923.5|2917.5|7
1626182360000|2021-07-13 13:19:20|2923.6|2917.6|2922.8|2916.8|2923.6|2917.6|2922.8|2916.8|9
1626182370000|2021-07-13 13:19:30|2923|2917|2923.4|2917.4|2923.4|2917.4|2923|2917|4
1626182380000|2021-07-13 13:19:40|2923.3|2917.3|2923|2917|2923.4|2917.4|2923|2917|6
1626182390000|2021-07-13 13:19:50|2922.6|2916.6|2922.3|2916.3|2922.6|2916.6|2922.3|2916.3|5
1626182400000|2021-07-13 13:20:00|2922.5|2916.5|2922.5|2916.5|2923.9|2917.9|2922.5|2916.5|9
1626182410000|2021-07-13 13:20:10|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922|2916|7
1626182420000|2021-07-13 13:20:20|2922.8|2916.8|2923.8|2917.8|2924|2918|2922.8|2916.8|6
1626182430000|2021-07-13 13:20:30|2924|2918|2923.8|2917.8|2924|2918|2923|2917|5
1626182440000|2021-07-13 13:20:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1626182450000|2021-07-13 13:20:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626182460000|2021-07-13 13:21:00|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2922.1|2916.1|9
1626182470000|2021-07-13 13:21:10|2922|2916|2922|2916|2922.3|2916.3|2922|2916|7
1626182490000|2021-07-13 13:21:30|2922.3|2916.3|2923.8|2917.8|2923.8|2917.8|2922.3|2916.3|6
1626182500000|2021-07-13 13:21:40|2923.5|2917.5|2922.3|2916.3|2923.5|2917.5|2921.9|2915.9|8
1626182510000|2021-07-13 13:21:50|2922.1|2916.1|2922|2916|2922.3|2916.3|2921.5|2915.5|8
1626182520000|2021-07-13 13:22:00|2922.4|2916.4|2922|2916|2922.8|2916.8|2922|2916|6
1626182530000|2021-07-13 13:22:10|2921.8|2915.8|2921|2915|2921.8|2915.8|2920.8|2914.8|3
1626182540000|2021-07-13 13:22:20|2921.5|2915.5|2921.8|2915.8|2922.3|2916.3|2921.5|2915.5|6
1626182550000|2021-07-13 13:22:30|2922|2916|2923.5|2917.5|2923.5|2917.5|2922|2916|5
1626182560000|2021-07-13 13:22:40|2923.3|2917.3|2922|2916|2923.3|2917.3|2922|2916|3
1626182570000|2021-07-13 13:22:50|2921.8|2915.8|2922|2916|2922|2916|2921.5|2915.5|4
1626182580000|2021-07-13 13:23:00|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626182590000|2021-07-13 13:23:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1626182600000|2021-07-13 13:23:20|2921.8|2915.8|2922.5|2916.5|2922.8|2916.8|2921.8|2915.8|6
1626182610000|2021-07-13 13:23:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626182620000|2021-07-13 13:23:40|2921.3|2915.3|2921.3|2915.3|2921.5|2915.5|2921|2915|9
1626182630000|2021-07-13 13:23:50|2921|2915|2921.8|2915.8|2921.8|2915.8|2920.8|2914.8|5
1626182640000|2021-07-13 13:24:00|2921.5|2915.5|2922.8|2916.8|2923|2917|2921.5|2915.5|12
1626182650000|2021-07-13 13:24:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1626182660000|2021-07-13 13:24:20|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|5
1626182670000|2021-07-13 13:24:30|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1626182680000|2021-07-13 13:24:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1626182690000|2021-07-13 13:24:50|2922|2916|2923|2917|2923|2917|2922|2916|3
1626182700000|2021-07-13 13:25:00|2923.3|2917.3|2924|2918|2924|2918|2922.8|2916.8|11
1626182710000|2021-07-13 13:25:10|2923.5|2917.5|2924.3|2918.3|2924.5|2918.5|2923.3|2917.3|9
1626182720000|2021-07-13 13:25:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1626182740000|2021-07-13 13:25:40|2924.3|2918.3|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1626182750000|2021-07-13 13:25:50|2924|2918|2924.8|2918.8|2925.3|2919.3|2924|2918|8
1626182760000|2021-07-13 13:26:00|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1626182770000|2021-07-13 13:26:10|2925|2919|2925|2919|2925|2919|2924.8|2918.8|3
1626182790000|2021-07-13 13:26:30|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1626182800000|2021-07-13 13:26:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626182810000|2021-07-13 13:26:50|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|3
1626182820000|2021-07-13 13:27:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1626182840000|2021-07-13 13:27:20|2925|2919|2925|2919|2925|2919|2924.5|2918.5|5
1626182850000|2021-07-13 13:27:30|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1626182860000|2021-07-13 13:27:40|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925|2919|6
1626182880000|2021-07-13 13:28:00|2925.3|2919.3|2926|2920|2926|2920|2925|2919|3
1626182890000|2021-07-13 13:28:10|2925.8|2919.8|2925.3|2919.3|2926.3|2920.3|2925|2919|8
1626182900000|2021-07-13 13:28:20|2925.5|2919.5|2923.5|2917.5|2925.5|2919.5|2923.5|2917.5|7
1626182910000|2021-07-13 13:28:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626182920000|2021-07-13 13:28:40|2923.5|2917.5|2923.5|2917.5|2923.9|2917.9|2923.5|2917.5|4
1626182930000|2021-07-13 13:28:50|2923.8|2917.8|2924.8|2918.8|2924.8|2918.8|2923.8|2917.8|6
1626182940000|2021-07-13 13:29:00|2924.5|2918.5|2925.5|2919.5|2925.8|2919.8|2924.3|2918.3|9
1626182960000|2021-07-13 13:29:20|2925.8|2919.8|2923.9|2917.9|2925.8|2919.8|2923.8|2917.8|8
1626182980000|2021-07-13 13:29:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626182990000|2021-07-13 13:29:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1626183000000|2021-07-13 13:30:00|2923.4|2917.4|2922.3|2916.3|2923.8|2917.8|2922.3|2916.3|8
1626183010000|2021-07-13 13:30:10|2922.5|2916.5|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|11
1626183020000|2021-07-13 13:30:20|2923.3|2917.3|2923.9|2917.9|2923.9|2917.9|2923|2917|5
1626183030000|2021-07-13 13:30:30|2923.6|2917.6|2923|2917|2923.6|2917.6|2922.5|2916.5|5
1626183040000|2021-07-13 13:30:40|2922.8|2916.8|2922.8|2916.8|2923|2917|2922.5|2916.5|9
1626183050000|2021-07-13 13:30:50|2922.5|2916.5|2921.8|2915.8|2922.8|2916.8|2921.8|2915.8|5
1626183060000|2021-07-13 13:31:00|2922.5|2916.5|2922.4|2916.4|2922.8|2916.8|2922|2916|5
1626183070000|2021-07-13 13:31:10|2922.8|2916.8|2922.3|2916.3|2923.3|2917.3|2922.3|2916.3|6
1626183080000|2021-07-13 13:31:20|2922.5|2916.5|2923|2917|2923.3|2917.3|2922.5|2916.5|3
1626183090000|2021-07-13 13:31:30|2923.3|2917.3|2924.5|2918.5|2924.5|2918.5|2923.3|2917.3|5
1626183100000|2021-07-13 13:31:40|2924.8|2918.8|2924.5|2918.5|2925|2919|2924|2918|6
1626183110000|2021-07-13 13:31:50|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.3|2917.3|8
1626183120000|2021-07-13 13:32:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2923|2917|2
1626183130000|2021-07-13 13:32:10|2923.5|2917.5|2922.8|2916.8|2923.5|2917.5|2922.5|2916.5|5
1626183140000|2021-07-13 13:32:20|2923|2917|2923.5|2917.5|2923.5|2917.5|2923|2917|5
1626183150000|2021-07-13 13:32:30|2923.8|2917.8|2924|2918|2924.3|2918.3|2923.8|2917.8|3
1626183160000|2021-07-13 13:32:40|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|3
1626183170000|2021-07-13 13:32:50|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1626183180000|2021-07-13 13:33:00|2925.1|2919.1|2924.8|2918.8|2925.1|2919.1|2924.8|2918.8|2
1626183190000|2021-07-13 13:33:10|2925|2919|2924.8|2918.8|2926|2920|2924.8|2918.8|9
1626183200000|2021-07-13 13:33:20|2924.9|2918.9|2925|2919|2925.4|2919.4|2924.9|2918.9|5
1626183210000|2021-07-13 13:33:30|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924|2918|8
1626183220000|2021-07-13 13:33:40|2924|2918|2923.3|2917.3|2924|2918|2922.5|2916.5|11
1626183230000|2021-07-13 13:33:50|2923|2917|2922|2916|2923|2917|2922|2916|4
1626183240000|2021-07-13 13:34:00|2922.3|2916.3|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|3
1626183270000|2021-07-13 13:34:30|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|3
1626183280000|2021-07-13 13:34:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1626183290000|2021-07-13 13:34:50|2922.8|2916.8|2923.5|2917.5|2924|2918|2922.8|2916.8|6
1626183300000|2021-07-13 13:35:00|2923.3|2917.3|2922.8|2916.8|2923.8|2917.8|2922.5|2916.5|7
1626183310000|2021-07-13 13:35:10|2922.9|2916.9|2922.5|2916.5|2922.9|2916.9|2922.3|2916.3|6
1626183320000|2021-07-13 13:35:20|2922.3|2916.3|2922.4|2916.4|2922.6|2916.6|2922.3|2916.3|8
1626183330000|2021-07-13 13:35:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1626183340000|2021-07-13 13:35:40|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1626183350000|2021-07-13 13:35:50|2922|2916|2921.3|2915.3|2922|2916|2921.3|2915.3|2
1626183360000|2021-07-13 13:36:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|5
1626183370000|2021-07-13 13:36:10|2921|2915|2922|2916|2922|2916|2921|2915|7
1626183380000|2021-07-13 13:36:20|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|2
1626183390000|2021-07-13 13:36:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|4
1626183420000|2021-07-13 13:37:00|2922|2916|2922|2916|2922|2916|2922|2916|1
1626183430000|2021-07-13 13:37:10|2922.3|2916.3|2922|2916|2922.3|2916.3|2921.8|2915.8|3
1626183440000|2021-07-13 13:37:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626183450000|2021-07-13 13:37:30|2921.5|2915.5|2921.8|2915.8|2921.8|2915.8|2921.5|2915.5|2
1626183460000|2021-07-13 13:37:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1626183470000|2021-07-13 13:37:50|2922.3|2916.3|2922.3|2916.3|2922.6|2916.6|2922.3|2916.3|3
1626183490000|2021-07-13 13:38:10|2922|2916|2922|2916|2922|2916|2922|2916|1
1626183500000|2021-07-13 13:38:20|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|3
1626183520000|2021-07-13 13:38:40|2921.8|2915.8|2922.3|2916.3|2922.3|2916.3|2921.8|2915.8|2
1626183530000|2021-07-13 13:38:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1626183540000|2021-07-13 13:39:00|2922.5|2916.5|2924.5|2918.5|2924.5|2918.5|2922.5|2916.5|7
1626183550000|2021-07-13 13:39:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626183560000|2021-07-13 13:39:20|2924.5|2918.5|2925.4|2919.4|2925.4|2919.4|2924.5|2918.5|4
1626183570000|2021-07-13 13:39:30|2925.1|2919.1|2924.5|2918.5|2925.4|2919.4|2924.5|2918.5|8
1626183580000|2021-07-13 13:39:40|2924.3|2918.3|2924.8|2918.8|2925.1|2919.1|2924.3|2918.3|4
1626183600000|2021-07-13 13:40:00|2925|2919|2925.8|2919.8|2926.3|2920.3|2925|2919|5
1626183610000|2021-07-13 13:40:10|2926|2920|2926.6|2920.6|2927|2921|2926|2920|5
1626183620000|2021-07-13 13:40:20|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|5
1626183630000|2021-07-13 13:40:30|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1626183640000|2021-07-13 13:40:40|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1626183650000|2021-07-13 13:40:50|2925.8|2919.8|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|7
1626183670000|2021-07-13 13:41:10|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.3|2918.3|7
1626183680000|2021-07-13 13:41:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924|2918|3
1626183690000|2021-07-13 13:41:30|2924.5|2918.5|2925.5|2919.5|2925.5|2919.5|2924.5|2918.5|6
1626183700000|2021-07-13 13:41:40|2925.3|2919.3|2922.8|2916.8|2925.3|2919.3|2922.8|2916.8|6
1626183710000|2021-07-13 13:41:50|2922.5|2916.5|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|4
1626183720000|2021-07-13 13:42:00|2923.4|2917.4|2924.3|2918.3|2924.3|2918.3|2923.4|2917.4|4
1626183730000|2021-07-13 13:42:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1626183740000|2021-07-13 13:42:20|2923.8|2917.8|2923.6|2917.6|2923.8|2917.8|2923.6|2917.6|2
1626183750000|2021-07-13 13:42:30|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|4
1626183760000|2021-07-13 13:42:40|2924.3|2918.3|2924|2918|2924.3|2918.3|2924|2918|2
1626183770000|2021-07-13 13:42:50|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|6
1626183780000|2021-07-13 13:43:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924|2918|3
1626183790000|2021-07-13 13:43:10|2924|2918|2923.8|2917.8|2924.3|2918.3|2923.8|2917.8|3
1626183800000|2021-07-13 13:43:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1626183820000|2021-07-13 13:43:40|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|5
1626183830000|2021-07-13 13:43:50|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1626183840000|2021-07-13 13:44:00|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|4
1626183850000|2021-07-13 13:44:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923|2917|8
1626183860000|2021-07-13 13:44:20|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923|2917|6
1626183870000|2021-07-13 13:44:30|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|3
1626183880000|2021-07-13 13:44:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1626183900000|2021-07-13 13:45:00|2923.8|2917.8|2923.5|2917.5|2924|2918|2923.5|2917.5|5
1626183910000|2021-07-13 13:45:10|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|7
1626183920000|2021-07-13 13:45:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|3
1626183930000|2021-07-13 13:45:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1626183940000|2021-07-13 13:45:40|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1626183950000|2021-07-13 13:45:50|2923.8|2917.8|2923.8|2917.8|2924|2918|2923.8|2917.8|3
1626183960000|2021-07-13 13:46:00|2924|2918|2925.4|2919.4|2925.4|2919.4|2924|2918|9
1626183970000|2021-07-13 13:46:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|3
1626183980000|2021-07-13 13:46:20|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.3|2919.3|10
1626183990000|2021-07-13 13:46:30|2926.6|2920.6|2926.3|2920.3|2926.8|2920.8|2925.8|2919.8|11
1626184000000|2021-07-13 13:46:40|2926|2920|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|10
1626184020000|2021-07-13 13:47:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626184030000|2021-07-13 13:47:10|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|6
1626184040000|2021-07-13 13:47:20|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|5
1626184050000|2021-07-13 13:47:30|2925.8|2919.8|2925.5|2919.5|2926|2920|2925.3|2919.3|10
1626184060000|2021-07-13 13:47:40|2925.8|2919.8|2925.8|2919.8|2925.9|2919.9|2925.3|2919.3|9
1626184070000|2021-07-13 13:47:50|2925.9|2919.9|2925.8|2919.8|2925.9|2919.9|2925.3|2919.3|6
1626184080000|2021-07-13 13:48:00|2926|2920|2926.1|2920.1|2926.1|2920.1|2926|2920|2
1626184090000|2021-07-13 13:48:10|2926|2920|2926.1|2920.1|2926.1|2920.1|2926|2920|2
1626184100000|2021-07-13 13:48:20|2926|2920|2926|2920|2926.3|2920.3|2925.8|2919.8|6
1626184110000|2021-07-13 13:48:30|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|2926.1|2920.1|1
1626184120000|2021-07-13 13:48:40|2926.4|2920.4|2926.5|2920.5|2926.8|2920.8|2926.4|2920.4|3
1626184130000|2021-07-13 13:48:50|2926.8|2920.8|2927.5|2921.5|2927.8|2921.8|2926.8|2920.8|8
1626184140000|2021-07-13 13:49:00|2927.6|2921.6|2927.8|2921.8|2928.3|2922.3|2927.6|2921.6|6
1626184150000|2021-07-13 13:49:10|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|5
1626184160000|2021-07-13 13:49:20|2927.3|2921.3|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|6
1626184170000|2021-07-13 13:49:30|2928|2922|2927.8|2921.8|2928.8|2922.8|2927.8|2921.8|12
1626184180000|2021-07-13 13:49:40|2927.5|2921.5|2926.5|2920.5|2927.8|2921.8|2926.4|2920.4|8
1626184190000|2021-07-13 13:49:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626184200000|2021-07-13 13:50:00|2927|2921|2926.8|2920.8|2927.1|2921.1|2926.5|2920.5|6
1626184210000|2021-07-13 13:50:10|2927|2921|2927.5|2921.5|2927.8|2921.8|2927|2921|3
1626184220000|2021-07-13 13:50:20|2927.8|2921.8|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|5
1626184230000|2021-07-13 13:50:30|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|3
1626184240000|2021-07-13 13:50:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626184260000|2021-07-13 13:51:00|2927.8|2921.8|2929|2923|2929|2923|2927.8|2921.8|10
1626184270000|2021-07-13 13:51:10|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|10
1626184280000|2021-07-13 13:51:20|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.4|2922.4|5
1626184300000|2021-07-13 13:51:40|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|4
1626184310000|2021-07-13 13:51:50|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927|2921|5
1626184320000|2021-07-13 13:52:00|2928|2922|2926.8|2920.8|2928.6|2922.6|2926.5|2920.5|13
1626184330000|2021-07-13 13:52:10|2926.9|2920.9|2926.5|2920.5|2926.9|2920.9|2926|2920|5
1626184350000|2021-07-13 13:52:30|2926.8|2920.8|2925.8|2919.8|2927|2921|2925.6|2919.6|7
1626184360000|2021-07-13 13:52:40|2926.1|2920.1|2925.8|2919.8|2926.1|2920.1|2925.5|2919.5|4
1626184370000|2021-07-13 13:52:50|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1626184380000|2021-07-13 13:53:00|2926|2920|2926.3|2920.3|2926.5|2920.5|2926|2920|3
1626184390000|2021-07-13 13:53:10|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1626184400000|2021-07-13 13:53:20|2927|2921|2927.8|2921.8|2928|2922|2927|2921|4
1626184420000|2021-07-13 13:53:40|2928|2922|2928|2922|2929|2923|2928|2922|6
1626184430000|2021-07-13 13:53:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1626184440000|2021-07-13 13:54:00|2928|2922|2928|2922|2928.3|2922.3|2928|2922|3
1626184450000|2021-07-13 13:54:10|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|3
1626184460000|2021-07-13 13:54:20|2928.8|2922.8|2928|2922|2929.1|2923.1|2927.8|2921.8|6
1626184470000|2021-07-13 13:54:30|2927.8|2921.8|2928|2922|2928|2922|2927.5|2921.5|3
1626184480000|2021-07-13 13:54:40|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1626184490000|2021-07-13 13:54:50|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1626184500000|2021-07-13 13:55:00|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|4
1626184510000|2021-07-13 13:55:10|2928|2922|2928.8|2922.8|2929|2923|2928|2922|5
1626184520000|2021-07-13 13:55:20|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|2928.9|2922.9|1
1626184530000|2021-07-13 13:55:30|2928.8|2922.8|2928.5|2922.5|2928.9|2922.9|2928.5|2922.5|4
1626184540000|2021-07-13 13:55:40|2928|2922|2927.6|2921.6|2928|2922|2927.6|2921.6|2
1626184550000|2021-07-13 13:55:50|2927.3|2921.3|2926.6|2920.6|2927.5|2921.5|2926.6|2920.6|6
1626184570000|2021-07-13 13:56:10|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|5
1626184580000|2021-07-13 13:56:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626184590000|2021-07-13 13:56:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626184600000|2021-07-13 13:56:40|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|2
1626184610000|2021-07-13 13:56:50|2926.6|2920.6|2925.8|2919.8|2926.8|2920.8|2925.5|2919.5|8
1626184620000|2021-07-13 13:57:00|2926.1|2920.1|2926|2920|2926.1|2920.1|2926|2920|2
1626184630000|2021-07-13 13:57:10|2926.1|2920.1|2925.8|2919.8|2926.8|2920.8|2925.8|2919.8|7
1626184660000|2021-07-13 13:57:40|2925.5|2919.5|2924.8|2918.8|2925.5|2919.5|2924.8|2918.8|2
1626184670000|2021-07-13 13:57:50|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2924.8|2918.8|5
1626184680000|2021-07-13 13:58:00|2925|2919|2926|2920|2926.3|2920.3|2925|2919|6
1626184690000|2021-07-13 13:58:10|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|3
1626184710000|2021-07-13 13:58:30|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626184720000|2021-07-13 13:58:40|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|3
1626184730000|2021-07-13 13:58:50|2924.5|2918.5|2922.3|2916.3|2924.5|2918.5|2922.3|2916.3|6
1626184740000|2021-07-13 13:59:00|2922.1|2916.1|2923|2917|2923|2917|2922.1|2916.1|3
1626184750000|2021-07-13 13:59:10|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626184770000|2021-07-13 13:59:30|2923.3|2917.3|2922|2916|2923.3|2917.3|2922|2916|6
1626184780000|2021-07-13 13:59:40|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1626184800000|2021-07-13 14:00:00|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.3|2915.3|3
1626184810000|2021-07-13 14:00:10|2922|2916|2922|2916|2922.3|2916.3|2922|2916|3
1626184820000|2021-07-13 14:00:20|2921.8|2915.8|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|3
1626184830000|2021-07-13 14:00:30|2921|2915|2921|2915|2921|2915|2920.8|2914.8|3
1626184850000|2021-07-13 14:00:50|2920.5|2914.5|2920|2914|2920.5|2914.5|2919.5|2913.5|7
1626184860000|2021-07-13 14:01:00|2919.8|2913.8|2920|2914|2920.3|2914.3|2919.8|2913.8|3
1626184870000|2021-07-13 14:01:10|2920.3|2914.3|2921|2915|2921.3|2915.3|2920.3|2914.3|5
1626184880000|2021-07-13 14:01:20|2920.8|2914.8|2920.3|2914.3|2920.8|2914.8|2920.3|2914.3|2
1626184890000|2021-07-13 14:01:30|2920|2914|2919.5|2913.5|2920|2914|2919.5|2913.5|2
1626184900000|2021-07-13 14:01:40|2919.3|2913.3|2918.8|2912.8|2919.3|2913.3|2918.8|2912.8|2
1626184910000|2021-07-13 14:01:50|2918.6|2912.6|2918.8|2912.8|2919|2913|2918.5|2912.5|4
1626184920000|2021-07-13 14:02:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|5
1626184930000|2021-07-13 14:02:10|2918.8|2912.8|2919.5|2913.5|2919.5|2913.5|2918.8|2912.8|4
1626184940000|2021-07-13 14:02:20|2919.1|2913.1|2918.8|2912.8|2919.1|2913.1|2918.4|2912.4|4
1626184950000|2021-07-13 14:02:30|2919|2913|2919|2913|2919|2913|2919|2913|1
1626184960000|2021-07-13 14:02:40|2919.3|2913.3|2919.3|2913.3|2919.5|2913.5|2918.8|2912.8|5
1626184970000|2021-07-13 14:02:50|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|3
1626184980000|2021-07-13 14:03:00|2918.3|2912.3|2918.8|2912.8|2918.8|2912.8|2917.9|2911.9|8
1626184990000|2021-07-13 14:03:10|2919|2913|2917.5|2911.5|2919|2913|2917.5|2911.5|11
1626185000000|2021-07-13 14:03:20|2917.8|2911.8|2918.1|2912.1|2918.4|2912.4|2917.8|2911.8|4
1626185010000|2021-07-13 14:03:30|2918.3|2912.3|2918.5|2912.5|2918.8|2912.8|2918.3|2912.3|4
1626185020000|2021-07-13 14:03:40|2918.8|2912.8|2918.6|2912.6|2918.8|2912.8|2918.4|2912.4|6
1626185030000|2021-07-13 14:03:50|2918.8|2912.8|2918.5|2912.5|2919|2913|2917.8|2911.8|7
1626185040000|2021-07-13 14:04:00|2918.9|2912.9|2918.3|2912.3|2919.3|2913.3|2918.3|2912.3|5
1626185050000|2021-07-13 14:04:10|2918|2912|2918|2912|2918|2912|2918|2912|1
1626185070000|2021-07-13 14:04:30|2918.1|2912.1|2918.3|2912.3|2918.3|2912.3|2918|2912|3
1626185080000|2021-07-13 14:04:40|2918|2912|2919.3|2913.3|2920|2914|2918|2912|6
1626185090000|2021-07-13 14:04:50|2919|2913|2918.5|2912.5|2919|2913|2918.3|2912.3|5
1626185100000|2021-07-13 14:05:00|2918.3|2912.3|2917.6|2911.6|2918.3|2912.3|2917.6|2911.6|5
1626185110000|2021-07-13 14:05:10|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1626185120000|2021-07-13 14:05:20|2918.4|2912.4|2919.3|2913.3|2919.3|2913.3|2918.4|2912.4|6
1626185150000|2021-07-13 14:05:50|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1626185160000|2021-07-13 14:06:00|2920|2914|2919.5|2913.5|2920.8|2914.8|2919.5|2913.5|6
1626185170000|2021-07-13 14:06:10|2920|2914|2920.3|2914.3|2920.3|2914.3|2919.3|2913.3|7
1626185190000|2021-07-13 14:06:30|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|2919.9|2913.9|1
1626185200000|2021-07-13 14:06:40|2920|2914|2920|2914|2920|2914|2920|2914|1
1626185210000|2021-07-13 14:06:50|2920.3|2914.3|2919.4|2913.4|2920.3|2914.3|2919.4|2913.4|4
1626185220000|2021-07-13 14:07:00|2919.5|2913.5|2920.8|2914.8|2920.8|2914.8|2919.5|2913.5|5
1626185230000|2021-07-13 14:07:10|2921|2915|2921|2915|2921.5|2915.5|2921|2915|3
1626185240000|2021-07-13 14:07:20|2921.3|2915.3|2921|2915|2921.3|2915.3|2921|2915|2
1626185250000|2021-07-13 14:07:30|2920.8|2914.8|2921|2915|2921|2915|2920.8|2914.8|2
1626185260000|2021-07-13 14:07:40|2920.8|2914.8|2920.8|2914.8|2921|2915|2920.3|2914.3|5
1626185270000|2021-07-13 14:07:50|2920.5|2914.5|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|3
1626185280000|2021-07-13 14:08:00|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|3
1626185290000|2021-07-13 14:08:10|2920.3|2914.3|2920.8|2914.8|2920.8|2914.8|2920.3|2914.3|3
1626185300000|2021-07-13 14:08:20|2920.5|2914.5|2920.8|2914.8|2920.8|2914.8|2920.5|2914.5|2
1626185310000|2021-07-13 14:08:30|2920.5|2914.5|2919.9|2913.9|2920.5|2914.5|2919.9|2913.9|3
1626185320000|2021-07-13 14:08:40|2919.5|2913.5|2919.6|2913.6|2919.6|2913.6|2918.8|2912.8|6
1626185330000|2021-07-13 14:08:50|2919.9|2913.9|2919.6|2913.6|2920.1|2914.1|2919.6|2913.6|4
1626185340000|2021-07-13 14:09:00|2919.9|2913.9|2919.8|2913.8|2920.1|2914.1|2919.8|2913.8|3
1626185350000|2021-07-13 14:09:10|2919.5|2913.5|2918.5|2912.5|2919.5|2913.5|2918.5|2912.5|3
1626185360000|2021-07-13 14:09:20|2918.4|2912.4|2918.6|2912.6|2918.6|2912.6|2918.4|2912.4|2
1626185370000|2021-07-13 14:09:30|2918.9|2912.9|2918.6|2912.6|2918.9|2912.9|2918.6|2912.6|2
1626185380000|2021-07-13 14:09:40|2918.9|2912.9|2919.6|2913.6|2919.6|2913.6|2918.9|2912.9|3
1626185390000|2021-07-13 14:09:50|2919.9|2913.9|2920.4|2914.4|2920.4|2914.4|2919.6|2913.6|4
1626185400000|2021-07-13 14:10:00|2920.3|2914.3|2920.1|2914.1|2920.3|2914.3|2920.1|2914.1|2
1626185420000|2021-07-13 14:10:20|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.4|2913.4|3
1626185430000|2021-07-13 14:10:30|2919.9|2913.9|2920.1|2914.1|2920.1|2914.1|2919.6|2913.6|6
1626185440000|2021-07-13 14:10:40|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|6
1626185450000|2021-07-13 14:10:50|2919.9|2913.9|2919.6|2913.6|2919.9|2913.9|2919.6|2913.6|2
1626185460000|2021-07-13 14:11:00|2920.1|2914.1|2919.6|2913.6|2920.1|2914.1|2919.4|2913.4|7
1626185470000|2021-07-13 14:11:10|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|2919.4|2913.4|1
1626185480000|2021-07-13 14:11:20|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1626185510000|2021-07-13 14:11:50|2919.9|2913.9|2919.6|2913.6|2920.4|2914.4|2919.6|2913.6|3
1626185520000|2021-07-13 14:12:00|2919.9|2913.9|2919.4|2913.4|2919.9|2913.9|2919.4|2913.4|3
1626185530000|2021-07-13 14:12:10|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1626185540000|2021-07-13 14:12:20|2919.4|2913.4|2919.5|2913.5|2919.5|2913.5|2919.4|2913.4|2
1626185550000|2021-07-13 14:12:30|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.6|2913.6|3
1626185570000|2021-07-13 14:12:50|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1626185600000|2021-07-13 14:13:20|2920.8|2914.8|2920|2914|2920.8|2914.8|2920|2914|6
1626185610000|2021-07-13 14:13:30|2920.3|2914.3|2920|2914|2920.3|2914.3|2920|2914|2
1626185620000|2021-07-13 14:13:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1626185630000|2021-07-13 14:13:50|2919.6|2913.6|2919|2913|2919.8|2913.8|2919|2913|5
1626185640000|2021-07-13 14:14:00|2918.8|2912.8|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|5
1626185650000|2021-07-13 14:14:10|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.5|2912.5|2
1626185660000|2021-07-13 14:14:20|2918.5|2912.5|2918.8|2912.8|2918.8|2912.8|2918.3|2912.3|3
1626185670000|2021-07-13 14:14:30|2918.5|2912.5|2918.3|2912.3|2918.5|2912.5|2918.3|2912.3|6
1626185680000|2021-07-13 14:14:40|2918.5|2912.5|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|6
1626185690000|2021-07-13 14:14:50|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.3|2912.3|3
1626185700000|2021-07-13 14:15:00|2918.3|2912.3|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|7
1626185710000|2021-07-13 14:15:10|2918.8|2912.8|2918.3|2912.3|2918.8|2912.8|2918.3|2912.3|4
1626185720000|2021-07-13 14:15:20|2918|2912|2918|2912|2918|2912|2918|2912|1
1626185730000|2021-07-13 14:15:30|2918.3|2912.3|2918|2912|2918.8|2912.8|2918|2912|5
1626185740000|2021-07-13 14:15:40|2918.3|2912.3|2917|2911|2918.3|2912.3|2916.8|2910.8|4
1626185760000|2021-07-13 14:16:00|2916.3|2910.3|2917|2911|2917|2911|2916.3|2910.3|3
1626185770000|2021-07-13 14:16:10|2917.3|2911.3|2917|2911|2917.3|2911.3|2916.8|2910.8|4
1626185780000|2021-07-13 14:16:20|2916.3|2910.3|2916|2910|2916.3|2910.3|2915.8|2909.8|4
1626185790000|2021-07-13 14:16:30|2915.4|2909.4|2915.5|2909.5|2915.5|2909.5|2915.4|2909.4|2
1626185800000|2021-07-13 14:16:40|2915.8|2909.8|2915.5|2909.5|2916.3|2910.3|2915.4|2909.4|6
1626185820000|2021-07-13 14:17:00|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.1|2909.1|5
1626185830000|2021-07-13 14:17:10|2915.8|2909.8|2916.5|2910.5|2916.8|2910.8|2915.8|2909.8|6
1626185840000|2021-07-13 14:17:20|2916|2910|2916|2910|2916.3|2910.3|2916|2910|3
1626185850000|2021-07-13 14:17:30|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|4
1626185870000|2021-07-13 14:17:50|2916|2910|2915.8|2909.8|2916.3|2910.3|2915.8|2909.8|3
1626185880000|2021-07-13 14:18:00|2915.6|2909.6|2915.3|2909.3|2915.6|2909.6|2915.1|2909.1|3
1626185910000|2021-07-13 14:18:30|2915.8|2909.8|2917.3|2911.3|2917.3|2911.3|2915.8|2909.8|5
1626185920000|2021-07-13 14:18:40|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1626185940000|2021-07-13 14:19:00|2917|2911|2917.3|2911.3|2917.3|2911.3|2917|2911|2
1626185950000|2021-07-13 14:19:10|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|2917.5|2911.5|1
1626185960000|2021-07-13 14:19:20|2917|2911|2917|2911|2917|2911|2917|2911|1
1626185970000|2021-07-13 14:19:30|2916.8|2910.8|2916.5|2910.5|2916.8|2910.8|2916.5|2910.5|2
1626185980000|2021-07-13 14:19:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1626186000000|2021-07-13 14:20:00|2916.5|2910.5|2916.8|2910.8|2917.3|2911.3|2916.5|2910.5|5
1626186010000|2021-07-13 14:20:10|2916.5|2910.5|2916|2910|2916.5|2910.5|2915.9|2909.9|4
1626186020000|2021-07-13 14:20:20|2915.8|2909.8|2915|2909|2915.8|2909.8|2915|2909|3
1626186030000|2021-07-13 14:20:30|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1626186040000|2021-07-13 14:20:40|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1626186060000|2021-07-13 14:21:00|2916|2910|2916.8|2910.8|2917|2911|2916|2910|3
1626186070000|2021-07-13 14:21:10|2917|2911|2917|2911|2917.4|2911.4|2917|2911|3
1626186080000|2021-07-13 14:21:20|2917.5|2911.5|2917.1|2911.1|2917.5|2911.5|2917.1|2911.1|2
1626186090000|2021-07-13 14:21:30|2917|2911|2917|2911|2917|2911|2917|2911|1
1626186110000|2021-07-13 14:21:50|2916.8|2910.8|2916.6|2910.6|2916.8|2910.8|2916.5|2910.5|3
1626186120000|2021-07-13 14:22:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626186140000|2021-07-13 14:22:20|2916|2910|2916|2910|2916|2910|2916|2910|1
1626186150000|2021-07-13 14:22:30|2915.8|2909.8|2916|2910|2916|2910|2915.5|2909.5|3
1626186160000|2021-07-13 14:22:40|2916.4|2910.4|2916|2910|2916.8|2910.8|2916|2910|4
1626186170000|2021-07-13 14:22:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1626186180000|2021-07-13 14:23:00|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1626186200000|2021-07-13 14:23:20|2915.8|2909.8|2916.3|2910.3|2916.3|2910.3|2915.8|2909.8|5
1626186210000|2021-07-13 14:23:30|2916.5|2910.5|2916.8|2910.8|2917|2911|2916.5|2910.5|5
1626186220000|2021-07-13 14:23:40|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626186230000|2021-07-13 14:23:50|2916.3|2910.3|2916.5|2910.5|2916.5|2910.5|2916|2910|3
1626186240000|2021-07-13 14:24:00|2916.8|2910.8|2916.9|2910.9|2916.9|2910.9|2916.3|2910.3|5
1626186250000|2021-07-13 14:24:10|2916.5|2910.5|2917.3|2911.3|2917.6|2911.6|2916.3|2910.3|7
1626186260000|2021-07-13 14:24:20|2917.5|2911.5|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|3
1626186280000|2021-07-13 14:24:40|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.5|2911.5|2
1626186290000|2021-07-13 14:24:50|2917.3|2911.3|2916.3|2910.3|2917.3|2911.3|2916.3|2910.3|4
1626186300000|2021-07-13 14:25:00|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|2916.6|2910.6|1
1626186320000|2021-07-13 14:25:20|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|2916.8|2910.8|1
1626186330000|2021-07-13 14:25:30|2917|2911|2918|2912|2918|2912|2917|2911|5
1626186340000|2021-07-13 14:25:40|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2917.8|2911.8|5
1626186350000|2021-07-13 14:25:50|2918.5|2912.5|2918|2912|2918.5|2912.5|2918|2912|9
1626186360000|2021-07-13 14:26:00|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|8
1626186370000|2021-07-13 14:26:10|2917.8|2911.8|2918|2912|2918.3|2912.3|2917.8|2911.8|7
1626186380000|2021-07-13 14:26:20|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.8|2911.8|4
1626186390000|2021-07-13 14:26:30|2918.3|2912.3|2918.3|2912.3|2918.5|2912.5|2918|2912|5
1626186400000|2021-07-13 14:26:40|2918.5|2912.5|2919.3|2913.3|2919.3|2913.3|2918.5|2912.5|4
1626186420000|2021-07-13 14:27:00|2919|2913|2920|2914|2920.3|2914.3|2919|2913|6
1626186430000|2021-07-13 14:27:10|2920.5|2914.5|2920|2914|2920.5|2914.5|2920|2914|7
1626186440000|2021-07-13 14:27:20|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920|2914|4
1626186450000|2021-07-13 14:27:30|2920.3|2914.3|2920.5|2914.5|2920.5|2914.5|2920|2914|4
1626186460000|2021-07-13 14:27:40|2920.8|2914.8|2920.5|2914.5|2920.8|2914.8|2920.5|2914.5|2
1626186470000|2021-07-13 14:27:50|2920.8|2914.8|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|2
1626186480000|2021-07-13 14:28:00|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2921.3|2915.3|2
1626186490000|2021-07-13 14:28:10|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|2920.8|2914.8|1
1626186500000|2021-07-13 14:28:20|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1626186510000|2021-07-13 14:28:30|2921|2915|2920.5|2914.5|2921.3|2915.3|2920.5|2914.5|4
1626186520000|2021-07-13 14:28:40|2920.8|2914.8|2921.8|2915.8|2922.5|2916.5|2920.8|2914.8|6
1626186530000|2021-07-13 14:28:50|2922|2916|2922.3|2916.3|2922.3|2916.3|2921.5|2915.5|5
1626186540000|2021-07-13 14:29:00|2922.5|2916.5|2922|2916|2922.5|2916.5|2921.8|2915.8|3
1626186550000|2021-07-13 14:29:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626186560000|2021-07-13 14:29:20|2922|2916|2922.5|2916.5|2922.5|2916.5|2922|2916|2
1626186570000|2021-07-13 14:29:30|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1626186590000|2021-07-13 14:29:50|2923.3|2917.3|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|4
1626186600000|2021-07-13 14:30:00|2923.8|2917.8|2925|2919|2925.3|2919.3|2923.8|2917.8|8
1626186620000|2021-07-13 14:30:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|8
1626186630000|2021-07-13 14:30:30|2925.3|2919.3|2925.8|2919.8|2926|2920|2925|2919|11
1626186640000|2021-07-13 14:30:40|2926|2920|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1626186650000|2021-07-13 14:30:50|2925.8|2919.8|2926.8|2920.8|2927.3|2921.3|2925.8|2919.8|8
1626186660000|2021-07-13 14:31:00|2927|2921|2928|2922|2928.3|2922.3|2927|2921|9
1626186670000|2021-07-13 14:31:10|2927.8|2921.8|2928.3|2922.3|2928.8|2922.8|2927.1|2921.1|14
1626186680000|2021-07-13 14:31:20|2928.5|2922.5|2928.8|2922.8|2929|2923|2928.5|2922.5|6
1626186690000|2021-07-13 14:31:30|2929.3|2923.3|2929.3|2923.3|2929.9|2923.9|2929.3|2923.3|5
1626186700000|2021-07-13 14:31:40|2929|2923|2927.6|2921.6|2929|2923|2927.3|2921.3|4
1626186710000|2021-07-13 14:31:50|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1626186720000|2021-07-13 14:32:00|2926.5|2920.5|2927.1|2921.1|2927.1|2921.1|2926.3|2920.3|5
1626186730000|2021-07-13 14:32:10|2927|2921|2928.1|2922.1|2928.1|2922.1|2927|2921|5
1626186740000|2021-07-13 14:32:20|2927.8|2921.8|2928|2922|2928.8|2922.8|2927.8|2921.8|10
1626186750000|2021-07-13 14:32:30|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626186770000|2021-07-13 14:32:50|2928|2922|2928|2922|2928.1|2922.1|2928|2922|3
1626186780000|2021-07-13 14:33:00|2928.3|2922.3|2929|2923|2929|2923|2928.3|2922.3|2
1626186800000|2021-07-13 14:33:20|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1626186810000|2021-07-13 14:33:30|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928|2922|4
1626186820000|2021-07-13 14:33:40|2928.5|2922.5|2928.5|2922.5|2928.6|2922.6|2928.5|2922.5|3
1626186830000|2021-07-13 14:33:50|2928.1|2922.1|2928|2922|2928.3|2922.3|2928|2922|4
1626186840000|2021-07-13 14:34:00|2927.8|2921.8|2927.6|2921.6|2927.8|2921.8|2927.6|2921.6|2
1626186850000|2021-07-13 14:34:10|2927.3|2921.3|2926.6|2920.6|2927.3|2921.3|2926.6|2920.6|3
1626186860000|2021-07-13 14:34:20|2926.9|2920.9|2926.8|2920.8|2927.4|2921.4|2926.8|2920.8|5
1626186870000|2021-07-13 14:34:30|2926.4|2920.4|2925.8|2919.8|2926.4|2920.4|2925.8|2919.8|5
1626186880000|2021-07-13 14:34:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626186890000|2021-07-13 14:34:50|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|2925.9|2919.9|1
1626186900000|2021-07-13 14:35:00|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1626186910000|2021-07-13 14:35:10|2925.5|2919.5|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|5
1626186920000|2021-07-13 14:35:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|4
1626186930000|2021-07-13 14:35:30|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1626186950000|2021-07-13 14:35:50|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.4|2918.4|4
1626186960000|2021-07-13 14:36:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1626186990000|2021-07-13 14:36:30|2925.3|2919.3|2926|2920|2926.5|2920.5|2925.3|2919.3|6
1626187010000|2021-07-13 14:36:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1626187020000|2021-07-13 14:37:00|2926.8|2920.8|2926.4|2920.4|2926.8|2920.8|2925.8|2919.8|6
1626187030000|2021-07-13 14:37:10|2926.3|2920.3|2925.9|2919.9|2926.3|2920.3|2925.9|2919.9|3
1626187040000|2021-07-13 14:37:20|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|6
1626187050000|2021-07-13 14:37:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626187060000|2021-07-13 14:37:40|2924.5|2918.5|2923.5|2917.5|2924.5|2918.5|2923.5|2917.5|5
1626187070000|2021-07-13 14:37:50|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626187080000|2021-07-13 14:38:00|2923.4|2917.4|2922.3|2916.3|2923.5|2917.5|2922.3|2916.3|14
1626187090000|2021-07-13 14:38:10|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1626187110000|2021-07-13 14:38:30|2923|2917|2922.8|2916.8|2923|2917|2922.8|2916.8|2
1626187130000|2021-07-13 14:38:50|2922.9|2916.9|2923.3|2917.3|2923.8|2917.8|2922.9|2916.9|5
1626187140000|2021-07-13 14:39:00|2923.4|2917.4|2923|2917|2923.4|2917.4|2922.8|2916.8|4
1626187150000|2021-07-13 14:39:10|2923.3|2917.3|2924|2918|2924|2918|2923.3|2917.3|5
1626187160000|2021-07-13 14:39:20|2924.3|2918.3|2924|2918|2924.3|2918.3|2923.9|2917.9|3
1626187170000|2021-07-13 14:39:30|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1626187180000|2021-07-13 14:39:40|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|6
1626187190000|2021-07-13 14:39:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1626187200000|2021-07-13 14:40:00|2923.5|2917.5|2924|2918|2924|2918|2923.5|2917.5|3
1626187210000|2021-07-13 14:40:10|2924.1|2918.1|2922.8|2916.8|2924.1|2918.1|2922.5|2916.5|10
1626187220000|2021-07-13 14:40:20|2923|2917|2924|2918|2924.8|2918.8|2923|2917|8
1626187240000|2021-07-13 14:40:40|2924.3|2918.3|2923.5|2917.5|2924.3|2918.3|2923.3|2917.3|7
1626187250000|2021-07-13 14:40:50|2923.3|2917.3|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|3
1626187260000|2021-07-13 14:41:00|2922.8|2916.8|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|4
1626187270000|2021-07-13 14:41:10|2923.5|2917.5|2924.3|2918.3|2924.5|2918.5|2923.5|2917.5|6
1626187280000|2021-07-13 14:41:20|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1626187290000|2021-07-13 14:41:30|2924.3|2918.3|2925|2919|2925|2919|2924|2918|5
1626187300000|2021-07-13 14:41:40|2924.5|2918.5|2925.3|2919.3|2925.3|2919.3|2924.5|2918.5|4
1626187320000|2021-07-13 14:42:00|2925.5|2919.5|2925.3|2919.3|2925.8|2919.8|2925|2919|4
1626187340000|2021-07-13 14:42:20|2925.8|2919.8|2926|2920|2926.5|2920.5|2925.8|2919.8|5
1626187350000|2021-07-13 14:42:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926|2920|5
1626187360000|2021-07-13 14:42:40|2926|2920|2926|2920|2926|2920|2925.8|2919.8|5
1626187370000|2021-07-13 14:42:50|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|4
1626187380000|2021-07-13 14:43:00|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|5
1626187400000|2021-07-13 14:43:20|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626187410000|2021-07-13 14:43:30|2926.3|2920.3|2926.4|2920.4|2926.4|2920.4|2926.3|2920.3|2
1626187420000|2021-07-13 14:43:40|2926.1|2920.1|2926.3|2920.3|2926.3|2920.3|2926|2920|3
1626187430000|2021-07-13 14:43:50|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1626187460000|2021-07-13 14:44:20|2926.5|2920.5|2927.8|2921.8|2927.8|2921.8|2926.5|2920.5|7
1626187470000|2021-07-13 14:44:30|2927.5|2921.5|2927.5|2921.5|2928|2922|2927.5|2921.5|5
1626187490000|2021-07-13 14:44:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626187500000|2021-07-13 14:45:00|2927.8|2921.8|2928.5|2922.5|2928.5|2922.5|2927.5|2921.5|12
1626187510000|2021-07-13 14:45:10|2928.8|2922.8|2929.5|2923.5|2929.8|2923.8|2928.8|2922.8|6
1626187520000|2021-07-13 14:45:20|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.3|2922.3|14
1626187540000|2021-07-13 14:45:40|2928.9|2922.9|2928.5|2922.5|2928.9|2922.9|2928.5|2922.5|3
1626187550000|2021-07-13 14:45:50|2928.4|2922.4|2928.6|2922.6|2928.6|2922.6|2928.4|2922.4|3
1626187560000|2021-07-13 14:46:00|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|5
1626187570000|2021-07-13 14:46:10|2929|2923|2928.5|2922.5|2929|2923|2928.3|2922.3|4
1626187580000|2021-07-13 14:46:20|2928.8|2922.8|2929.5|2923.5|2929.5|2923.5|2928.8|2922.8|7
1626187590000|2021-07-13 14:46:30|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1626187600000|2021-07-13 14:46:40|2930.8|2924.8|2930.3|2924.3|2931|2925|2930|2924|4
1626187610000|2021-07-13 14:46:50|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|5
1626187640000|2021-07-13 14:47:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626187660000|2021-07-13 14:47:40|2930|2924|2929|2923|2930|2924|2929|2923|4
1626187670000|2021-07-13 14:47:50|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1626187680000|2021-07-13 14:48:00|2928.5|2922.5|2929.9|2923.9|2929.9|2923.9|2928.5|2922.5|6
1626187690000|2021-07-13 14:48:10|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1626187700000|2021-07-13 14:48:20|2929.8|2923.8|2929.5|2923.5|2929.9|2923.9|2928.8|2922.8|7
1626187710000|2021-07-13 14:48:30|2929.3|2923.3|2927.8|2921.8|2929.3|2923.3|2927.8|2921.8|5
1626187720000|2021-07-13 14:48:40|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|4
1626187730000|2021-07-13 14:48:50|2929|2923|2929|2923|2929|2923|2928.3|2922.3|6
1626187740000|2021-07-13 14:49:00|2928.8|2922.8|2929.8|2923.8|2929.8|2923.8|2928.8|2922.8|5
1626187750000|2021-07-13 14:49:10|2930|2924|2929.5|2923.5|2930|2924|2929.3|2923.3|8
1626187760000|2021-07-13 14:49:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626187770000|2021-07-13 14:49:30|2929.8|2923.8|2928.8|2922.8|2929.8|2923.8|2928.3|2922.3|6
1626187790000|2021-07-13 14:49:50|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|5
1626187800000|2021-07-13 14:50:00|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1626187810000|2021-07-13 14:50:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.4|2922.4|3
1626187820000|2021-07-13 14:50:20|2929.6|2923.6|2930.3|2924.3|2930.5|2924.5|2929.3|2923.3|13
1626187830000|2021-07-13 14:50:30|2930|2924|2931|2925|2931.3|2925.3|2930|2924|9
1626187840000|2021-07-13 14:50:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|5
1626187850000|2021-07-13 14:50:50|2931|2925|2931.3|2925.3|2931.9|2925.9|2931|2925|7
1626187860000|2021-07-13 14:51:00|2931|2925|2930.5|2924.5|2931.5|2925.5|2930.5|2924.5|6
1626187870000|2021-07-13 14:51:10|2930.1|2924.1|2930.8|2924.8|2931.3|2925.3|2930.1|2924.1|9
1626187880000|2021-07-13 14:51:20|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|10
1626187890000|2021-07-13 14:51:30|2931.8|2925.8|2931.3|2925.3|2932|2926|2931.3|2925.3|10
1626187900000|2021-07-13 14:51:40|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626187910000|2021-07-13 14:51:50|2931.6|2925.6|2931.5|2925.5|2931.6|2925.6|2931.3|2925.3|3
1626187920000|2021-07-13 14:52:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626187930000|2021-07-13 14:52:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626187940000|2021-07-13 14:52:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1626187950000|2021-07-13 14:52:30|2932.1|2926.1|2933|2927|2933.4|2927.4|2932.1|2926.1|10
1626187960000|2021-07-13 14:52:40|2933.3|2927.3|2932.4|2926.4|2933.3|2927.3|2932.4|2926.4|6
1626187970000|2021-07-13 14:52:50|2932.6|2926.6|2932|2926|2932.9|2926.9|2932|2926|5
1626187980000|2021-07-13 14:53:00|2932.3|2926.3|2933.3|2927.3|2933.6|2927.6|2932.3|2926.3|11
1626187990000|2021-07-13 14:53:10|2933|2927|2933.5|2927.5|2933.8|2927.8|2933|2927|5
1626188000000|2021-07-13 14:53:20|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626188010000|2021-07-13 14:53:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|4
1626188020000|2021-07-13 14:53:40|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|3
1626188030000|2021-07-13 14:53:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1626188040000|2021-07-13 14:54:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1626188050000|2021-07-13 14:54:10|2934|2928|2934.5|2928.5|2934.6|2928.6|2934|2928|5
1626188060000|2021-07-13 14:54:20|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.8|2927.8|3
1626188070000|2021-07-13 14:54:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626188080000|2021-07-13 14:54:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626188090000|2021-07-13 14:54:50|2933.9|2927.9|2933.8|2927.8|2934.1|2928.1|2933.8|2927.8|4
1626188100000|2021-07-13 14:55:00|2933.5|2927.5|2934|2928|2934.5|2928.5|2933.5|2927.5|10
1626188110000|2021-07-13 14:55:10|2934.5|2928.5|2934.8|2928.8|2935.3|2929.3|2934.5|2928.5|6
1626188120000|2021-07-13 14:55:20|2935|2929|2936.8|2930.8|2936.8|2930.8|2935|2929|12
1626188130000|2021-07-13 14:55:30|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|9
1626188140000|2021-07-13 14:55:40|2937.3|2931.3|2938.8|2932.8|2938.8|2932.8|2937.3|2931.3|9
1626188150000|2021-07-13 14:55:50|2939|2933|2938.1|2932.1|2939.1|2933.1|2937.8|2931.8|11
1626188160000|2021-07-13 14:56:00|2937.9|2931.9|2939.6|2933.6|2939.6|2933.6|2937.9|2931.9|11
1626188170000|2021-07-13 14:56:10|2939.5|2933.5|2938.9|2932.9|2939.5|2933.5|2938.5|2932.5|12
1626188180000|2021-07-13 14:56:20|2939.1|2933.1|2939.5|2933.5|2939.8|2933.8|2938.9|2932.9|8
1626188190000|2021-07-13 14:56:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1626188200000|2021-07-13 14:56:40|2939.5|2933.5|2938.8|2932.8|2939.5|2933.5|2938.5|2932.5|12
1626188210000|2021-07-13 14:56:50|2939|2933|2939|2933|2939.3|2933.3|2938.8|2932.8|8
1626188220000|2021-07-13 14:57:00|2938.8|2932.8|2939|2933|2939.3|2933.3|2938.8|2932.8|10
1626188230000|2021-07-13 14:57:10|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626188240000|2021-07-13 14:57:20|2939.3|2933.3|2936|2930|2939.3|2933.3|2936|2930|10
1626188250000|2021-07-13 14:57:30|2936.3|2930.3|2935.8|2929.8|2937.4|2931.4|2935.5|2929.5|13
1626188260000|2021-07-13 14:57:40|2935.9|2929.9|2935.9|2929.9|2937.1|2931.1|2935.5|2929.5|16
1626188270000|2021-07-13 14:57:50|2935.8|2929.8|2936.8|2930.8|2937|2931|2935.8|2929.8|9
1626188280000|2021-07-13 14:58:00|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626188290000|2021-07-13 14:58:10|2937|2931|2937|2931|2937.3|2931.3|2937|2931|3
1626188300000|2021-07-13 14:58:20|2937.1|2931.1|2937.4|2931.4|2937.5|2931.5|2937.1|2931.1|4
1626188310000|2021-07-13 14:58:30|2937.6|2931.6|2936.9|2930.9|2937.6|2931.6|2936.9|2930.9|7
1626188320000|2021-07-13 14:58:40|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2936.4|2930.4|12
1626188330000|2021-07-13 14:58:50|2937.1|2931.1|2935.8|2929.8|2937.1|2931.1|2935.8|2929.8|8
1626188340000|2021-07-13 14:59:00|2935.1|2929.1|2935.4|2929.4|2935.6|2929.6|2935.1|2929.1|10
1626188350000|2021-07-13 14:59:10|2935.1|2929.1|2934.8|2928.8|2935.1|2929.1|2934.8|2928.8|2
1626188360000|2021-07-13 14:59:20|2934.9|2928.9|2935|2929|2935.4|2929.4|2934.6|2928.6|8
1626188370000|2021-07-13 14:59:30|2935.3|2929.3|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|10
1626188380000|2021-07-13 14:59:40|2935|2929|2934.4|2928.4|2935.3|2929.3|2934|2928|12
1626188390000|2021-07-13 14:59:50|2934.5|2928.5|2935.9|2929.9|2935.9|2929.9|2934.3|2928.3|9
1626188400000|2021-07-13 15:00:00|2936.1|2930.1|2935|2929|2936.1|2930.1|2935|2929|5
1626188410000|2021-07-13 15:00:10|2935.3|2929.3|2934.8|2928.8|2935.6|2929.6|2934.8|2928.8|5
1626188420000|2021-07-13 15:00:20|2934.3|2928.3|2933.5|2927.5|2934.5|2928.5|2933.3|2927.3|9
1626188430000|2021-07-13 15:00:30|2933.3|2927.3|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|5
1626188440000|2021-07-13 15:00:40|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1626188450000|2021-07-13 15:00:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626188460000|2021-07-13 15:01:00|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|4
1626188470000|2021-07-13 15:01:10|2934.5|2928.5|2934.4|2928.4|2934.5|2928.5|2934.4|2928.4|2
1626188480000|2021-07-13 15:01:20|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1626188490000|2021-07-13 15:01:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1626188500000|2021-07-13 15:01:40|2935.3|2929.3|2934.3|2928.3|2935.5|2929.5|2934.3|2928.3|5
1626188510000|2021-07-13 15:01:50|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|4
1626188520000|2021-07-13 15:02:00|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935|2929|5
1626188540000|2021-07-13 15:02:20|2935.5|2929.5|2935.8|2929.8|2935.9|2929.9|2935.5|2929.5|4
1626188550000|2021-07-13 15:02:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626188560000|2021-07-13 15:02:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626188570000|2021-07-13 15:02:50|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|4
1626188580000|2021-07-13 15:03:00|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2933.3|2927.3|5
1626188590000|2021-07-13 15:03:10|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|4
1626188600000|2021-07-13 15:03:20|2933.8|2927.8|2933.3|2927.3|2934|2928|2933.3|2927.3|8
1626188620000|2021-07-13 15:03:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626188630000|2021-07-13 15:03:50|2933.8|2927.8|2934|2928|2934.5|2928.5|2933.5|2927.5|6
1626188640000|2021-07-13 15:04:00|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.5|2927.5|12
1626188660000|2021-07-13 15:04:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626188670000|2021-07-13 15:04:30|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|5
1626188680000|2021-07-13 15:04:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626188690000|2021-07-13 15:04:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626188700000|2021-07-13 15:05:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626188720000|2021-07-13 15:05:20|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1626188730000|2021-07-13 15:05:30|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1626188740000|2021-07-13 15:05:40|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1626188760000|2021-07-13 15:06:00|2936.5|2930.5|2936.8|2930.8|2937|2931|2936.5|2930.5|4
1626188770000|2021-07-13 15:06:10|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|3
1626188810000|2021-07-13 15:06:50|2936.8|2930.8|2935.8|2929.8|2936.8|2930.8|2935.8|2929.8|4
1626188820000|2021-07-13 15:07:00|2935.4|2929.4|2935.1|2929.1|2935.8|2929.8|2935.1|2929.1|3
1626188830000|2021-07-13 15:07:10|2935.3|2929.3|2935.1|2929.1|2935.3|2929.3|2935.1|2929.1|2
1626188840000|2021-07-13 15:07:20|2935.3|2929.3|2934.9|2928.9|2935.3|2929.3|2934.9|2928.9|2
1626188860000|2021-07-13 15:07:40|2935.3|2929.3|2934.9|2928.9|2935.3|2929.3|2934.9|2928.9|4
1626188870000|2021-07-13 15:07:50|2934.8|2928.8|2934.1|2928.1|2934.8|2928.8|2934.1|2928.1|4
1626188880000|2021-07-13 15:08:00|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1626188910000|2021-07-13 15:08:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|3
1626188930000|2021-07-13 15:08:50|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1626188940000|2021-07-13 15:09:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626188950000|2021-07-13 15:09:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626188960000|2021-07-13 15:09:20|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1626188970000|2021-07-13 15:09:30|2933.9|2927.9|2933.3|2927.3|2933.9|2927.9|2932.8|2926.8|5
1626188990000|2021-07-13 15:09:50|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|3
1626189000000|2021-07-13 15:10:00|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626189010000|2021-07-13 15:10:10|2933.4|2927.4|2933.1|2927.1|2933.4|2927.4|2933.1|2927.1|2
1626189020000|2021-07-13 15:10:20|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.9|2926.9|2
1626189060000|2021-07-13 15:11:00|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2931.3|2925.3|6
1626189070000|2021-07-13 15:11:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626189080000|2021-07-13 15:11:20|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1626189090000|2021-07-13 15:11:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626189110000|2021-07-13 15:11:50|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1626189120000|2021-07-13 15:12:00|2930.3|2924.3|2930|2924|2930.8|2924.8|2930|2924|4
1626189130000|2021-07-13 15:12:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930|2924|4
1626189140000|2021-07-13 15:12:20|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1626189190000|2021-07-13 15:13:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626189220000|2021-07-13 15:13:40|2932|2926|2931.3|2925.3|2932|2926|2930.9|2924.9|3
1626189240000|2021-07-13 15:14:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|4
1626189280000|2021-07-13 15:14:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1626189320000|2021-07-13 15:15:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1626189340000|2021-07-13 15:15:40|2932.4|2926.4|2932.5|2926.5|2932.5|2926.5|2932.4|2926.4|2
1626189390000|2021-07-13 15:16:30|2933.1|2927.1|2933.5|2927.5|2933.8|2927.8|2933.1|2927.1|5
1626189400000|2021-07-13 15:16:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626189420000|2021-07-13 15:17:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626189430000|2021-07-13 15:17:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626189440000|2021-07-13 15:17:20|2935.6|2929.6|2935.5|2929.5|2936|2930|2935.4|2929.4|4
1626189450000|2021-07-13 15:17:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626189460000|2021-07-13 15:17:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626189470000|2021-07-13 15:17:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626189480000|2021-07-13 15:18:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626189500000|2021-07-13 15:18:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626189510000|2021-07-13 15:18:30|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.5|2927.5|5
1626189520000|2021-07-13 15:18:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626189530000|2021-07-13 15:18:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626189540000|2021-07-13 15:19:00|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1626189580000|2021-07-13 15:19:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626189600000|2021-07-13 15:20:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626189650000|2021-07-13 15:20:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1626189660000|2021-07-13 15:21:00|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|2
1626189690000|2021-07-13 15:21:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626189700000|2021-07-13 15:21:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626189710000|2021-07-13 15:21:50|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|3
1626189720000|2021-07-13 15:22:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626189740000|2021-07-13 15:22:20|2935.3|2929.3|2933.8|2927.8|2935.3|2929.3|2933.8|2927.8|3
1626189750000|2021-07-13 15:22:30|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1626189770000|2021-07-13 15:22:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626189780000|2021-07-13 15:23:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626189790000|2021-07-13 15:23:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626189840000|2021-07-13 15:24:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1626189900000|2021-07-13 15:25:00|2936|2930|2936.3|2930.3|2936.5|2930.5|2936|2930|6
1626189930000|2021-07-13 15:25:30|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1626189970000|2021-07-13 15:26:10|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626189990000|2021-07-13 15:26:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626190000000|2021-07-13 15:26:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626190010000|2021-07-13 15:26:50|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626190050000|2021-07-13 15:27:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626190060000|2021-07-13 15:27:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626190070000|2021-07-13 15:27:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626190080000|2021-07-13 15:28:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626190110000|2021-07-13 15:28:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626190140000|2021-07-13 15:29:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626190150000|2021-07-13 15:29:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626190160000|2021-07-13 15:29:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626190170000|2021-07-13 15:29:30|2937|2931|2935.8|2929.8|2937.3|2931.3|2935.8|2929.8|5
1626190180000|2021-07-13 15:29:40|2936|2930|2935.9|2929.9|2936.3|2930.3|2935.8|2929.8|6
1626190190000|2021-07-13 15:29:50|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1626190250000|2021-07-13 15:30:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626190270000|2021-07-13 15:31:10|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626190280000|2021-07-13 15:31:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626190320000|2021-07-13 15:32:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1626190340000|2021-07-13 15:32:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626190350000|2021-07-13 15:32:30|2936.5|2930.5|2937.5|2931.5|2937.5|2931.5|2936.5|2930.5|2
1626190360000|2021-07-13 15:32:40|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626190440000|2021-07-13 15:34:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626190450000|2021-07-13 15:34:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|4
1626190460000|2021-07-13 15:34:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626190500000|2021-07-13 15:35:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626190510000|2021-07-13 15:35:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626190520000|2021-07-13 15:35:20|2938.5|2932.5|2939.3|2933.3|2939.3|2933.3|2938|2932|9
1626190530000|2021-07-13 15:35:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626190540000|2021-07-13 15:35:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1626190550000|2021-07-13 15:35:50|2938.9|2932.9|2939.5|2933.5|2939.5|2933.5|2938.9|2932.9|3
1626190580000|2021-07-13 15:36:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626190600000|2021-07-13 15:36:40|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626190610000|2021-07-13 15:36:50|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|3
1626190620000|2021-07-13 15:37:00|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1626190640000|2021-07-13 15:37:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626190650000|2021-07-13 15:37:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626190670000|2021-07-13 15:37:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626190680000|2021-07-13 15:38:00|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1626190690000|2021-07-13 15:38:10|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626190740000|2021-07-13 15:39:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626190770000|2021-07-13 15:39:30|2938.3|2932.3|2936.8|2930.8|2938.3|2932.3|2936.8|2930.8|2
1626190800000|2021-07-13 15:40:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626190810000|2021-07-13 15:40:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626190820000|2021-07-13 15:40:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626190870000|2021-07-13 15:41:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626190880000|2021-07-13 15:41:20|2937|2931|2938.3|2932.3|2938.3|2932.3|2937|2931|6
1626190900000|2021-07-13 15:41:40|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|5
1626190910000|2021-07-13 15:41:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|3
1626190920000|2021-07-13 15:42:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626190930000|2021-07-13 15:42:10|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1626190940000|2021-07-13 15:42:20|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1626190950000|2021-07-13 15:42:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626190970000|2021-07-13 15:42:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626190980000|2021-07-13 15:43:00|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626191000000|2021-07-13 15:43:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626191010000|2021-07-13 15:43:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626191020000|2021-07-13 15:43:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626191030000|2021-07-13 15:43:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626191050000|2021-07-13 15:44:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|2
1626191060000|2021-07-13 15:44:20|2937.3|2931.3|2937|2931|2937.5|2931.5|2937|2931|7
1626191080000|2021-07-13 15:44:40|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626191100000|2021-07-13 15:45:00|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626191110000|2021-07-13 15:45:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626191120000|2021-07-13 15:45:20|2937.4|2931.4|2938|2932|2938|2932|2937.4|2931.4|2
1626191130000|2021-07-13 15:45:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|4
1626191150000|2021-07-13 15:45:50|2938.6|2932.6|2939.3|2933.3|2939.3|2933.3|2938.6|2932.6|6
1626191160000|2021-07-13 15:46:00|2939.4|2933.4|2939.4|2933.4|2939.5|2933.5|2939.4|2933.4|3
1626191170000|2021-07-13 15:46:10|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1626191180000|2021-07-13 15:46:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626191190000|2021-07-13 15:46:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2937.5|2931.5|8
1626191200000|2021-07-13 15:46:40|2938.5|2932.5|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1626191210000|2021-07-13 15:46:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626191250000|2021-07-13 15:47:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626191260000|2021-07-13 15:47:40|2938.9|2932.9|2939|2933|2939.5|2933.5|2938.9|2932.9|6
1626191270000|2021-07-13 15:47:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626191280000|2021-07-13 15:48:00|2938.9|2932.9|2938.5|2932.5|2938.9|2932.9|2938.5|2932.5|3
1626191290000|2021-07-13 15:48:10|2938.6|2932.6|2939.3|2933.3|2939.3|2933.3|2938.6|2932.6|2
1626191300000|2021-07-13 15:48:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626191310000|2021-07-13 15:48:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1626191320000|2021-07-13 15:48:40|2938.5|2932.5|2939|2933|2939.3|2933.3|2938.5|2932.5|6
1626191330000|2021-07-13 15:48:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626191350000|2021-07-13 15:49:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626191370000|2021-07-13 15:49:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1626191410000|2021-07-13 15:50:10|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|4
1626191420000|2021-07-13 15:50:20|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1626191480000|2021-07-13 15:51:20|2939.9|2933.9|2939.5|2933.5|2939.9|2933.9|2939.5|2933.5|2
1626191490000|2021-07-13 15:51:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626191520000|2021-07-13 15:52:00|2939|2933|2939|2933|2939.3|2933.3|2939|2933|9
1626191530000|2021-07-13 15:52:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|5
1626191560000|2021-07-13 15:52:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626191570000|2021-07-13 15:52:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626191580000|2021-07-13 15:53:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626191590000|2021-07-13 15:53:10|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626191600000|2021-07-13 15:53:20|2938.9|2932.9|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|4
1626191630000|2021-07-13 15:53:50|2939|2933|2938.8|2932.8|2939|2933|2938.4|2932.4|3
1626191640000|2021-07-13 15:54:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|4
1626191650000|2021-07-13 15:54:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626191660000|2021-07-13 15:54:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626191670000|2021-07-13 15:54:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|3
1626191700000|2021-07-13 15:55:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626191720000|2021-07-13 15:55:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626191730000|2021-07-13 15:55:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626191750000|2021-07-13 15:55:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626191780000|2021-07-13 15:56:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626191830000|2021-07-13 15:57:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626191840000|2021-07-13 15:57:20|2939|2933|2940.5|2934.5|2940.5|2934.5|2939|2933|4
1626191850000|2021-07-13 15:57:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626191910000|2021-07-13 15:58:30|2940.1|2934.1|2939.8|2933.8|2940.1|2934.1|2939.8|2933.8|2
1626191940000|2021-07-13 15:59:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626191990000|2021-07-13 15:59:50|2940.1|2934.1|2940.8|2934.8|2940.8|2934.8|2940.1|2934.1|4
1626192080000|2021-07-13 16:01:20|2941|2935|2941.1|2935.1|2941.1|2935.1|2941|2935|2
1626192130000|2021-07-13 16:02:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626192140000|2021-07-13 16:02:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626192370000|2021-07-13 16:06:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626192390000|2021-07-13 16:06:30|2940.3|2934.3|2940.1|2934.1|2940.3|2934.3|2940.1|2934.1|2
1626192410000|2021-07-13 16:06:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1626192460000|2021-07-13 16:07:40|2940.1|2934.1|2940|2934|2940.1|2934.1|2940|2934|2
1626192470000|2021-07-13 16:07:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626192490000|2021-07-13 16:08:10|2939.9|2933.9|2938.8|2932.8|2939.9|2933.9|2938.8|2932.8|3
1626192540000|2021-07-13 16:09:00|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626192620000|2021-07-13 16:10:20|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626192910000|2021-07-13 16:15:10|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1626192930000|2021-07-13 16:15:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626192960000|2021-07-13 16:16:00|2940.8|2934.8|2940.8|2934.8|2941|2935|2940.8|2934.8|3
1626192980000|2021-07-13 16:16:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626192990000|2021-07-13 16:16:30|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|4
1626193030000|2021-07-13 16:17:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626193040000|2021-07-13 16:17:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626193050000|2021-07-13 16:17:30|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626193260000|2021-07-13 16:21:00|2941.5|2935.5|2941.6|2935.6|2941.6|2935.6|2941.5|2935.5|2
1626193280000|2021-07-13 16:21:20|2941|2935|2940.6|2934.6|2941|2935|2940.6|2934.6|5
1626193340000|2021-07-13 16:22:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626193390000|2021-07-13 16:23:10|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626193510000|2021-07-13 16:25:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626193570000|2021-07-13 16:26:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626193580000|2021-07-13 16:26:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626193590000|2021-07-13 16:26:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626193630000|2021-07-13 16:27:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626193650000|2021-07-13 16:27:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626193660000|2021-07-13 16:27:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626193670000|2021-07-13 16:27:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626193720000|2021-07-13 16:28:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626193790000|2021-07-13 16:29:50|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1626193800000|2021-07-13 16:30:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626193940000|2021-07-13 16:32:20|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626194070000|2021-07-13 16:34:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626194090000|2021-07-13 16:34:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626194100000|2021-07-13 16:35:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|5
1626194110000|2021-07-13 16:35:10|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1626194130000|2021-07-13 16:35:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626194190000|2021-07-13 16:36:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626194220000|2021-07-13 16:37:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626194270000|2021-07-13 16:37:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626194300000|2021-07-13 16:38:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626194310000|2021-07-13 16:38:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626194350000|2021-07-13 16:39:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626194360000|2021-07-13 16:39:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626194390000|2021-07-13 16:39:50|2941.8|2935.8|2942.8|2936.8|2942.8|2936.8|2941.8|2935.8|2
1626194480000|2021-07-13 16:41:20|2942.5|2936.5|2942.6|2936.6|2942.6|2936.6|2942.1|2936.1|4
1626194490000|2021-07-13 16:41:30|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626194520000|2021-07-13 16:42:00|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.4|2936.4|3
1626194540000|2021-07-13 16:42:20|2942.4|2936.4|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|2
1626194550000|2021-07-13 16:42:30|2942.4|2936.4|2942.1|2936.1|2942.5|2936.5|2942.1|2936.1|4
1626194600000|2021-07-13 16:43:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626194640000|2021-07-13 16:44:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626194710000|2021-07-13 16:45:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626194720000|2021-07-13 16:45:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626194760000|2021-07-13 16:46:00|2941.1|2935.1|2940.5|2934.5|2941.1|2935.1|2940.5|2934.5|2
1626194810000|2021-07-13 16:46:50|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|2940.4|2934.4|1
1626194870000|2021-07-13 16:47:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626194930000|2021-07-13 16:48:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626195010000|2021-07-13 16:50:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626195030000|2021-07-13 16:50:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626195190000|2021-07-13 16:53:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626195240000|2021-07-13 16:54:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626195290000|2021-07-13 16:54:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626195380000|2021-07-13 16:56:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626195440000|2021-07-13 16:57:20|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|2940.6|2934.6|1
1626195530000|2021-07-13 16:58:50|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626220920000|2021-07-14 00:02:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626220940000|2021-07-14 00:02:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626221000000|2021-07-14 00:03:20|2940.4|2934.4|2937.3|2931.3|2940.4|2934.4|2936.8|2930.8|5
1626221010000|2021-07-14 00:03:30|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.1|2931.1|5
1626221070000|2021-07-14 00:04:30|2936.6|2930.6|2936.1|2930.1|2936.6|2930.6|2936.1|2930.1|2
1626221170000|2021-07-14 00:06:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1626221230000|2021-07-14 00:07:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626221240000|2021-07-14 00:07:20|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1626221390000|2021-07-14 00:09:50|2935.9|2929.9|2935.6|2929.6|2935.9|2929.9|2935.6|2929.6|2
1626221470000|2021-07-14 00:11:10|2935.4|2929.4|2934.8|2928.8|2935.4|2929.4|2934.8|2928.8|2
1626221520000|2021-07-14 00:12:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626221770000|2021-07-14 00:16:10|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626222250000|2021-07-14 00:24:10|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626222350000|2021-07-14 00:25:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626222400000|2021-07-14 00:26:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626222870000|2021-07-14 00:34:30|2933.9|2927.9|2932.8|2926.8|2933.9|2927.9|2932.5|2926.5|3
1626222880000|2021-07-14 00:34:40|2932.9|2926.9|2932.4|2926.4|2932.9|2926.9|2932.4|2926.4|2
1626222910000|2021-07-14 00:35:10|2931.9|2925.9|2932.6|2926.6|2932.6|2926.6|2931.9|2925.9|3
1626222920000|2021-07-14 00:35:20|2932.1|2926.1|2931.9|2925.9|2932.1|2926.1|2931.9|2925.9|2
1626222970000|2021-07-14 00:36:10|2933|2927|2933.8|2927.8|2933.8|2927.8|2933|2927|2
1626222980000|2021-07-14 00:36:20|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1626223030000|2021-07-14 00:37:10|2932.9|2926.9|2932.5|2926.5|2932.9|2926.9|2931.9|2925.9|4
1626223040000|2021-07-14 00:37:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1626223050000|2021-07-14 00:37:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626223080000|2021-07-14 00:38:00|2932.9|2926.9|2933.6|2927.6|2933.6|2927.6|2932.9|2926.9|2
1626223190000|2021-07-14 00:39:50|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1626223200000|2021-07-14 00:40:00|2932.6|2926.6|2932|2926|2932.6|2926.6|2932|2926|3
1626223210000|2021-07-14 00:40:10|2932.1|2926.1|2931.6|2925.6|2932.1|2926.1|2931.6|2925.6|2
1626223280000|2021-07-14 00:41:20|2931.4|2925.4|2931.1|2925.1|2931.4|2925.4|2931.1|2925.1|2
1626223500000|2021-07-14 00:45:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1626224400000|2021-07-14 01:00:00|2930.8|2924.8|2928|2922|2931.1|2925.1|2927.8|2921.8|14
1626224410000|2021-07-14 01:00:10|2928.3|2922.3|2928.5|2922.5|2930|2924|2928.3|2922.3|9
1626224420000|2021-07-14 01:00:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1626224430000|2021-07-14 01:00:30|2929.6|2923.6|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|8
1626224440000|2021-07-14 01:00:40|2929.3|2923.3|2929.5|2923.5|2930.5|2924.5|2929.3|2923.3|6
1626224450000|2021-07-14 01:00:50|2929.6|2923.6|2930.3|2924.3|2930.5|2924.5|2929.6|2923.6|4
1626224460000|2021-07-14 01:01:00|2930.5|2924.5|2928.8|2922.8|2930.5|2924.5|2928.8|2922.8|7
1626224470000|2021-07-14 01:01:10|2928.4|2922.4|2927.5|2921.5|2928.4|2922.4|2927.4|2921.4|5
1626224480000|2021-07-14 01:01:20|2927.3|2921.3|2927.5|2921.5|2927.8|2921.8|2927.3|2921.3|4
1626224490000|2021-07-14 01:01:30|2927.3|2921.3|2928.5|2922.5|2928.8|2922.8|2926.3|2920.3|12
1626224500000|2021-07-14 01:01:40|2927.8|2921.8|2927.1|2921.1|2927.8|2921.8|2926.8|2920.8|9
1626224510000|2021-07-14 01:01:50|2927|2921|2927.6|2921.6|2927.6|2921.6|2927|2921|3
1626224520000|2021-07-14 01:02:00|2927.4|2921.4|2928|2922|2928|2922|2927.4|2921.4|3
1626224530000|2021-07-14 01:02:10|2928.5|2922.5|2929.4|2923.4|2929.8|2923.8|2928.5|2922.5|7
1626224540000|2021-07-14 01:02:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626224550000|2021-07-14 01:02:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1626224560000|2021-07-14 01:02:40|2928.8|2922.8|2928|2922|2928.8|2922.8|2928|2922|2
1626224570000|2021-07-14 01:02:50|2927.8|2921.8|2927.5|2921.5|2927.8|2921.8|2927.5|2921.5|2
1626224580000|2021-07-14 01:03:00|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.5|2921.5|3
1626224590000|2021-07-14 01:03:10|2927.6|2921.6|2928.1|2922.1|2928.1|2922.1|2927.6|2921.6|3
1626224600000|2021-07-14 01:03:20|2928.4|2922.4|2929.8|2923.8|2929.8|2923.8|2928.4|2922.4|5
1626224610000|2021-07-14 01:03:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1626224630000|2021-07-14 01:03:50|2930.4|2924.4|2931.4|2925.4|2931.4|2925.4|2930.4|2924.4|3
1626224650000|2021-07-14 01:04:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626224660000|2021-07-14 01:04:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626224670000|2021-07-14 01:04:30|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.4|2925.4|3
1626224680000|2021-07-14 01:04:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626224700000|2021-07-14 01:05:00|2932.3|2926.3|2933.3|2927.3|2934|2928|2932.3|2926.3|7
1626224710000|2021-07-14 01:05:10|2933|2927|2932.1|2926.1|2933|2927|2931.8|2925.8|8
1626224720000|2021-07-14 01:05:20|2932.4|2926.4|2933|2927|2933.3|2927.3|2932.4|2926.4|3
1626224730000|2021-07-14 01:05:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1626224750000|2021-07-14 01:05:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626224760000|2021-07-14 01:06:00|2931.6|2925.6|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|2
1626224770000|2021-07-14 01:06:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626224780000|2021-07-14 01:06:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626224850000|2021-07-14 01:07:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626224860000|2021-07-14 01:07:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626224900000|2021-07-14 01:08:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626224910000|2021-07-14 01:08:30|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|3
1626224930000|2021-07-14 01:08:50|2931.4|2925.4|2931.8|2925.8|2931.8|2925.8|2931.4|2925.4|4
1626224940000|2021-07-14 01:09:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1626224950000|2021-07-14 01:09:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626224980000|2021-07-14 01:09:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626225000000|2021-07-14 01:10:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626225010000|2021-07-14 01:10:10|2932|2926|2933|2927|2933|2927|2932|2926|2
1626225020000|2021-07-14 01:10:20|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1626225060000|2021-07-14 01:11:00|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626225070000|2021-07-14 01:11:10|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|3
1626225080000|2021-07-14 01:11:20|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1626225100000|2021-07-14 01:11:40|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1626225110000|2021-07-14 01:11:50|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1626225120000|2021-07-14 01:12:00|2933.8|2927.8|2933.8|2927.8|2934|2928|2933.8|2927.8|3
1626225140000|2021-07-14 01:12:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626225150000|2021-07-14 01:12:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626225180000|2021-07-14 01:13:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1626225200000|2021-07-14 01:13:20|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626225240000|2021-07-14 01:14:00|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1626225320000|2021-07-14 01:15:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|5
1626225350000|2021-07-14 01:15:50|2932|2926|2932|2926|2932|2926|2932|2926|1
1626225370000|2021-07-14 01:16:10|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|2
1626225390000|2021-07-14 01:16:30|2930.3|2924.3|2931|2925|2931.8|2925.8|2930.3|2924.3|4
1626225400000|2021-07-14 01:16:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626225420000|2021-07-14 01:17:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1626225430000|2021-07-14 01:17:10|2931.3|2925.3|2931.3|2925.3|2932|2926|2930.9|2924.9|6
1626225440000|2021-07-14 01:17:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626225450000|2021-07-14 01:17:30|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|3
1626225460000|2021-07-14 01:17:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626225480000|2021-07-14 01:18:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1626225490000|2021-07-14 01:18:10|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928|2922|3
1626225500000|2021-07-14 01:18:20|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1626225520000|2021-07-14 01:18:40|2928.6|2922.6|2928.3|2922.3|2928.6|2922.6|2928.3|2922.3|2
1626225550000|2021-07-14 01:19:10|2928.6|2922.6|2928.4|2922.4|2928.6|2922.6|2928.4|2922.4|2
1626225590000|2021-07-14 01:19:50|2928.6|2922.6|2928.5|2922.5|2928.9|2922.9|2928.5|2922.5|3
1626225630000|2021-07-14 01:20:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626225650000|2021-07-14 01:20:50|2928|2922|2927.5|2921.5|2928|2922|2927.5|2921.5|3
1626225660000|2021-07-14 01:21:00|2927.3|2921.3|2926.5|2920.5|2927.3|2921.3|2926.3|2920.3|3
1626225730000|2021-07-14 01:22:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626225760000|2021-07-14 01:22:40|2926.4|2920.4|2927.5|2921.5|2927.5|2921.5|2926.4|2920.4|3
1626225790000|2021-07-14 01:23:10|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1626225810000|2021-07-14 01:23:30|2927.1|2921.1|2926.9|2920.9|2927.1|2921.1|2926.9|2920.9|2
1626225820000|2021-07-14 01:23:40|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1626225830000|2021-07-14 01:23:50|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626225840000|2021-07-14 01:24:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626225850000|2021-07-14 01:24:10|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626225860000|2021-07-14 01:24:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|3
1626225880000|2021-07-14 01:24:40|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|2
1626225890000|2021-07-14 01:24:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1626225910000|2021-07-14 01:25:10|2924.9|2918.9|2925|2919|2925|2919|2924.9|2918.9|2
1626225920000|2021-07-14 01:25:20|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925.4|2919.4|2
1626225930000|2021-07-14 01:25:30|2926|2920|2927|2921|2927|2921|2926|2920|3
1626225950000|2021-07-14 01:25:50|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1626225960000|2021-07-14 01:26:00|2927.8|2921.8|2928.3|2922.3|2928.3|2922.3|2927.8|2921.8|3
1626225980000|2021-07-14 01:26:20|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1626226000000|2021-07-14 01:26:40|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1626226010000|2021-07-14 01:26:50|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1626226020000|2021-07-14 01:27:00|2928|2922|2928|2922|2928|2922|2928|2922|1
1626226030000|2021-07-14 01:27:10|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626226040000|2021-07-14 01:27:20|2927.6|2921.6|2929|2923|2929|2923|2927.6|2921.6|4
1626226070000|2021-07-14 01:27:50|2928.5|2922.5|2928|2922|2929|2923|2928|2922|5
1626226080000|2021-07-14 01:28:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626226090000|2021-07-14 01:28:10|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|12
1626226100000|2021-07-14 01:28:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626226110000|2021-07-14 01:28:30|2926.8|2920.8|2926.3|2920.3|2927|2921|2926.3|2920.3|4
1626226120000|2021-07-14 01:28:40|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1626226130000|2021-07-14 01:28:50|2925.4|2919.4|2925.1|2919.1|2925.4|2919.4|2925.1|2919.1|4
1626226140000|2021-07-14 01:29:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626226170000|2021-07-14 01:29:30|2925|2919|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|4
1626226180000|2021-07-14 01:29:40|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1626226200000|2021-07-14 01:30:00|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1626226210000|2021-07-14 01:30:10|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1626226220000|2021-07-14 01:30:20|2924|2918|2924|2918|2924|2918|2924|2918|1
1626226230000|2021-07-14 01:30:30|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923|2917|7
1626226260000|2021-07-14 01:31:00|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626226270000|2021-07-14 01:31:10|2924.1|2918.1|2924.5|2918.5|2924.8|2918.8|2924.1|2918.1|3
1626226280000|2021-07-14 01:31:20|2923.8|2917.8|2923.4|2917.4|2923.8|2917.8|2923.4|2917.4|2
1626226290000|2021-07-14 01:31:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1626226300000|2021-07-14 01:31:40|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1626226360000|2021-07-14 01:32:40|2923|2917|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|4
1626226390000|2021-07-14 01:33:10|2923.4|2917.4|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|3
1626226400000|2021-07-14 01:33:20|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|2923.5|2917.5|1
1626226410000|2021-07-14 01:33:30|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1626226430000|2021-07-14 01:33:50|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924|2918|3
1626226440000|2021-07-14 01:34:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626226450000|2021-07-14 01:34:10|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1626226460000|2021-07-14 01:34:20|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|2
1626226490000|2021-07-14 01:34:50|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626226500000|2021-07-14 01:35:00|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626226510000|2021-07-14 01:35:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626226520000|2021-07-14 01:35:20|2925.5|2919.5|2926.5|2920.5|2926.5|2920.5|2925.5|2919.5|3
1626226530000|2021-07-14 01:35:30|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1626226540000|2021-07-14 01:35:40|2925.9|2919.9|2926.8|2920.8|2926.8|2920.8|2925.9|2919.9|3
1626226550000|2021-07-14 01:35:50|2927|2921|2927.3|2921.3|2927.8|2921.8|2927|2921|4
1626226560000|2021-07-14 01:36:00|2926.9|2920.9|2926.3|2920.3|2927|2921|2926.3|2920.3|8
1626226580000|2021-07-14 01:36:20|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1626226590000|2021-07-14 01:36:30|2925.4|2919.4|2926.5|2920.5|2926.8|2920.8|2925.4|2919.4|5
1626226600000|2021-07-14 01:36:40|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.5|2920.5|4
1626226610000|2021-07-14 01:36:50|2926.3|2920.3|2926|2920|2926.3|2920.3|2925.6|2919.6|4
1626226620000|2021-07-14 01:37:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1626226630000|2021-07-14 01:37:10|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.6|2918.6|4
1626226640000|2021-07-14 01:37:20|2925.3|2919.3|2925.3|2919.3|2926|2920|2924.8|2918.8|9
1626226660000|2021-07-14 01:37:40|2925.8|2919.8|2925.3|2919.3|2925.8|2919.8|2924.6|2918.6|5
1626226670000|2021-07-14 01:37:50|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1626226680000|2021-07-14 01:38:00|2925.8|2919.8|2925.4|2919.4|2925.9|2919.9|2925.4|2919.4|5
1626226740000|2021-07-14 01:39:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626226760000|2021-07-14 01:39:20|2925|2919|2925|2919|2925|2919|2924.5|2918.5|4
1626226770000|2021-07-14 01:39:30|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626226780000|2021-07-14 01:39:40|2925.5|2919.5|2925|2919|2925.5|2919.5|2924.4|2918.4|5
1626226790000|2021-07-14 01:39:50|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1626226800000|2021-07-14 01:40:00|2923.5|2917.5|2923.8|2917.8|2924.3|2918.3|2923.5|2917.5|12
1626226810000|2021-07-14 01:40:10|2924.3|2918.3|2924.6|2918.6|2924.6|2918.6|2924.3|2918.3|3
1626226820000|2021-07-14 01:40:20|2923.9|2917.9|2923.6|2917.6|2923.9|2917.9|2923.5|2917.5|6
1626226830000|2021-07-14 01:40:30|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2922.5|2916.5|4
1626226840000|2021-07-14 01:40:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1626226850000|2021-07-14 01:40:50|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|4
1626226870000|2021-07-14 01:41:10|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|3
1626226890000|2021-07-14 01:41:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.3|2916.3|4
1626226900000|2021-07-14 01:41:40|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|4
1626226920000|2021-07-14 01:42:00|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1626226930000|2021-07-14 01:42:10|2922.3|2916.3|2921.8|2915.8|2922.3|2916.3|2921.8|2915.8|2
1626226960000|2021-07-14 01:42:40|2920.9|2914.9|2921.5|2915.5|2921.5|2915.5|2920.9|2914.9|2
1626226970000|2021-07-14 01:42:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626226990000|2021-07-14 01:43:10|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1626227020000|2021-07-14 01:43:40|2922|2916|2922|2916|2922|2916|2922|2916|1
1626227030000|2021-07-14 01:43:50|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|6
1626227040000|2021-07-14 01:44:00|2922.3|2916.3|2922|2916|2922.5|2916.5|2921.8|2915.8|15
1626227050000|2021-07-14 01:44:10|2922.5|2916.5|2922.3|2916.3|2922.8|2916.8|2921.9|2915.9|8
1626227060000|2021-07-14 01:44:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1626227110000|2021-07-14 01:45:10|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1626227120000|2021-07-14 01:45:20|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1626227130000|2021-07-14 01:45:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1626227140000|2021-07-14 01:45:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1626227150000|2021-07-14 01:45:50|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1626227190000|2021-07-14 01:46:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1626227200000|2021-07-14 01:46:40|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626227230000|2021-07-14 01:47:10|2921.4|2915.4|2921.8|2915.8|2921.8|2915.8|2921.4|2915.4|2
1626227280000|2021-07-14 01:48:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|3
1626227320000|2021-07-14 01:48:40|2921.9|2915.9|2922|2916|2922|2916|2921.6|2915.6|4
1626227330000|2021-07-14 01:48:50|2921.8|2915.8|2921.8|2915.8|2922|2916|2921.8|2915.8|3
1626227350000|2021-07-14 01:49:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1626227360000|2021-07-14 01:49:20|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2921|2915|3
1626227400000|2021-07-14 01:50:00|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1626227410000|2021-07-14 01:50:10|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626227420000|2021-07-14 01:50:20|2922.3|2916.3|2922|2916|2922.3|2916.3|2922|2916|2
1626227460000|2021-07-14 01:51:00|2921.4|2915.4|2921.5|2915.5|2921.5|2915.5|2921.3|2915.3|4
1626227480000|2021-07-14 01:51:20|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1626227520000|2021-07-14 01:52:00|2921.3|2915.3|2921.3|2915.3|2921.8|2915.8|2921.3|2915.3|9
1626227530000|2021-07-14 01:52:10|2921.5|2915.5|2922.5|2916.5|2922.5|2916.5|2921.4|2915.4|7
1626227550000|2021-07-14 01:52:30|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1626227560000|2021-07-14 01:52:40|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|7
1626227570000|2021-07-14 01:52:50|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.5|2916.5|7
1626227580000|2021-07-14 01:53:00|2923.3|2917.3|2923|2917|2923.3|2917.3|2922.8|2916.8|4
1626227590000|2021-07-14 01:53:10|2922.8|2916.8|2923|2917|2923|2917|2922.8|2916.8|2
1626227600000|2021-07-14 01:53:20|2922.8|2916.8|2923|2917|2923|2917|2922.5|2916.5|5
1626227610000|2021-07-14 01:53:30|2922.5|2916.5|2923|2917|2923|2917|2922.5|2916.5|4
1626227620000|2021-07-14 01:53:40|2923.3|2917.3|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|2
1626227650000|2021-07-14 01:54:10|2923.3|2917.3|2923|2917|2923.5|2917.5|2923|2917|6
1626227660000|2021-07-14 01:54:20|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1626227680000|2021-07-14 01:54:40|2923.8|2917.8|2923.3|2917.3|2923.8|2917.8|2923.3|2917.3|2
1626227690000|2021-07-14 01:54:50|2923.1|2917.1|2923.3|2917.3|2923.3|2917.3|2923.1|2917.1|2
1626227700000|2021-07-14 01:55:00|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|2923.1|2917.1|1
1626227710000|2021-07-14 01:55:10|2922.9|2916.9|2922.8|2916.8|2923|2917|2922.8|2916.8|5
1626227720000|2021-07-14 01:55:20|2923|2917|2923|2917|2923|2917|2922.8|2916.8|3
1626227730000|2021-07-14 01:55:30|2922.8|2916.8|2923|2917|2923|2917|2922.5|2916.5|5
1626227740000|2021-07-14 01:55:40|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1626227760000|2021-07-14 01:56:00|2923.1|2917.1|2923.3|2917.3|2923.3|2917.3|2922.8|2916.8|6
1626227770000|2021-07-14 01:56:10|2923|2917|2923.3|2917.3|2923.3|2917.3|2923|2917|4
1626227780000|2021-07-14 01:56:20|2923|2917|2923|2917|2923|2917|2923|2917|1
1626227810000|2021-07-14 01:56:50|2922.8|2916.8|2922.4|2916.4|2922.8|2916.8|2922.4|2916.4|2
1626227820000|2021-07-14 01:57:00|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1626227830000|2021-07-14 01:57:10|2922.1|2916.1|2922.3|2916.3|2922.3|2916.3|2922.1|2916.1|2
1626227850000|2021-07-14 01:57:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1626227930000|2021-07-14 01:58:50|2922.3|2916.3|2922.5|2916.5|2922.5|2916.5|2922.3|2916.3|2
1626227940000|2021-07-14 01:59:00|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|2922.3|2916.3|1
1626227970000|2021-07-14 01:59:30|2922|2916|2921.5|2915.5|2922|2916|2921.5|2915.5|2
1626227980000|2021-07-14 01:59:40|2921.3|2915.3|2918.3|2912.3|2921.3|2915.3|2918.3|2912.3|21
1626227990000|2021-07-14 01:59:50|2918.5|2912.5|2916.8|2910.8|2918.5|2912.5|2916.8|2910.8|12
1626228000000|2021-07-14 02:00:00|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626228010000|2021-07-14 02:00:10|2915.8|2909.8|2915.5|2909.5|2915.8|2909.8|2915.4|2909.4|4
1626228020000|2021-07-14 02:00:20|2914.9|2908.9|2915.5|2909.5|2915.5|2909.5|2914.9|2908.9|2
1626228030000|2021-07-14 02:00:30|2914.8|2908.8|2914.5|2908.5|2914.8|2908.8|2914.3|2908.3|6
1626228040000|2021-07-14 02:00:40|2913.9|2907.9|2916.1|2910.1|2916.1|2910.1|2913.9|2907.9|7
1626228060000|2021-07-14 02:01:00|2915.9|2909.9|2913.9|2907.9|2915.9|2909.9|2913.9|2907.9|6
1626228070000|2021-07-14 02:01:10|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1626228080000|2021-07-14 02:01:20|2914.9|2908.9|2915.3|2909.3|2915.5|2909.5|2914.9|2908.9|5
1626228090000|2021-07-14 02:01:30|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|2915.1|2909.1|1
1626228100000|2021-07-14 02:01:40|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|3
1626228110000|2021-07-14 02:01:50|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1626228140000|2021-07-14 02:02:20|2913.4|2907.4|2913|2907|2913.4|2907.4|2913|2907|2
1626228190000|2021-07-14 02:03:10|2912.8|2906.8|2913.8|2907.8|2914.3|2908.3|2912.5|2906.5|7
1626228200000|2021-07-14 02:03:20|2914.3|2908.3|2914.8|2908.8|2914.8|2908.8|2913.9|2907.9|5
1626228270000|2021-07-14 02:04:30|2915.3|2909.3|2915|2909|2915.3|2909.3|2915|2909|2
1626228280000|2021-07-14 02:04:40|2915.3|2909.3|2915.5|2909.5|2915.5|2909.5|2915.3|2909.3|2
1626228290000|2021-07-14 02:04:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1626228300000|2021-07-14 02:05:00|2916|2910|2916|2910|2916|2910|2916|2910|1
1626228320000|2021-07-14 02:05:20|2915.8|2909.8|2914.5|2908.5|2915.8|2909.8|2914.1|2908.1|5
1626228330000|2021-07-14 02:05:30|2913.9|2907.9|2913.8|2907.8|2914.3|2908.3|2913.6|2907.6|7
1626228340000|2021-07-14 02:05:40|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|2
1626228350000|2021-07-14 02:05:50|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1626228360000|2021-07-14 02:06:00|2912.9|2906.9|2913.3|2907.3|2913.3|2907.3|2912.9|2906.9|4
1626228370000|2021-07-14 02:06:10|2912.6|2906.6|2912.8|2906.8|2912.8|2906.8|2912.6|2906.6|2
1626228380000|2021-07-14 02:06:20|2912.6|2906.6|2912.5|2906.5|2912.6|2906.6|2912.5|2906.5|2
1626228390000|2021-07-14 02:06:30|2912.8|2906.8|2913.3|2907.3|2913.3|2907.3|2912.8|2906.8|6
1626228400000|2021-07-14 02:06:40|2912.9|2906.9|2913.3|2907.3|2913.3|2907.3|2912.9|2906.9|12
1626228410000|2021-07-14 02:06:50|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1626228420000|2021-07-14 02:07:00|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|4
1626228430000|2021-07-14 02:07:10|2913.4|2907.4|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|3
1626228440000|2021-07-14 02:07:20|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1626228490000|2021-07-14 02:08:10|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|2913.1|2907.1|1
1626228520000|2021-07-14 02:08:40|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1626228540000|2021-07-14 02:09:00|2913.1|2907.1|2913.4|2907.4|2913.4|2907.4|2913.1|2907.1|2
1626228550000|2021-07-14 02:09:10|2913.6|2907.6|2913.4|2907.4|2913.6|2907.6|2913.4|2907.4|2
1626228570000|2021-07-14 02:09:30|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.4|2907.4|6
1626228580000|2021-07-14 02:09:40|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|4
1626228590000|2021-07-14 02:09:50|2914.6|2908.6|2913.9|2907.9|2914.6|2908.6|2913.9|2907.9|2
1626228600000|2021-07-14 02:10:00|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1626228610000|2021-07-14 02:10:10|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1626228650000|2021-07-14 02:10:50|2913.9|2907.9|2913.6|2907.6|2913.9|2907.9|2913.6|2907.6|2
1626228660000|2021-07-14 02:11:00|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1626228670000|2021-07-14 02:11:10|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1626228700000|2021-07-14 02:11:40|2914.4|2908.4|2914.9|2908.9|2914.9|2908.9|2914.4|2908.4|2
1626228710000|2021-07-14 02:11:50|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626228720000|2021-07-14 02:12:00|2914.3|2908.3|2914.1|2908.1|2914.3|2908.3|2914.1|2908.1|2
1626228780000|2021-07-14 02:13:00|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626228840000|2021-07-14 02:14:00|2914.9|2908.9|2915.1|2909.1|2915.1|2909.1|2914.9|2908.9|2
1626228870000|2021-07-14 02:14:30|2915.4|2909.4|2915.5|2909.5|2915.5|2909.5|2915.4|2909.4|2
1626228890000|2021-07-14 02:14:50|2915.4|2909.4|2915.1|2909.1|2915.4|2909.4|2915.1|2909.1|6
1626228900000|2021-07-14 02:15:00|2915.4|2909.4|2915.5|2909.5|2915.5|2909.5|2915.4|2909.4|2
1626229000000|2021-07-14 02:16:40|2915.8|2909.8|2916|2910|2916|2910|2915.8|2909.8|2
1626229060000|2021-07-14 02:17:40|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1626229070000|2021-07-14 02:17:50|2916.3|2910.3|2916.6|2910.6|2916.6|2910.6|2916.3|2910.3|2
1626229400000|2021-07-14 02:23:20|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|2916.5|2910.5|1
1626229810000|2021-07-14 02:30:10|2915.4|2909.4|2916|2910|2916|2910|2915.4|2909.4|9
1626229830000|2021-07-14 02:30:30|2916.3|2910.3|2916|2910|2916.3|2910.3|2916|2910|2
1626229840000|2021-07-14 02:30:40|2916.3|2910.3|2916.4|2910.4|2916.5|2910.5|2916.3|2910.3|3
1626229890000|2021-07-14 02:31:30|2916|2910|2916|2910|2916|2910|2916|2910|1
1626229900000|2021-07-14 02:31:40|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|2916.3|2910.3|1
1626229910000|2021-07-14 02:31:50|2916|2910|2916|2910|2916|2910|2916|2910|1
1626229940000|2021-07-14 02:32:20|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1626229950000|2021-07-14 02:32:30|2915.5|2909.5|2915.3|2909.3|2915.5|2909.5|2915|2909|4
1626229960000|2021-07-14 02:32:40|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1626230010000|2021-07-14 02:33:30|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|2915.6|2909.6|1
1626230030000|2021-07-14 02:33:50|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|2915.9|2909.9|1
1626230090000|2021-07-14 02:34:50|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|2915.8|2909.8|1
1626230100000|2021-07-14 02:35:00|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|2915.5|2909.5|1
1626230150000|2021-07-14 02:35:50|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1626230160000|2021-07-14 02:36:00|2914.4|2908.4|2914|2908|2914.5|2908.5|2914|2908|10
1626230170000|2021-07-14 02:36:10|2914.3|2908.3|2914|2908|2914.5|2908.5|2914|2908|4
1626230180000|2021-07-14 02:36:20|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1626230190000|2021-07-14 02:36:30|2914.3|2908.3|2914.5|2908.5|2914.5|2908.5|2914.3|2908.3|2
1626230200000|2021-07-14 02:36:40|2914.3|2908.3|2914|2908|2914.3|2908.3|2914|2908|2
1626230210000|2021-07-14 02:36:50|2914.3|2908.3|2914|2908|2914.5|2908.5|2914|2908|3
1626230220000|2021-07-14 02:37:00|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|2913.8|2907.8|1
1626230240000|2021-07-14 02:37:20|2913.5|2907.5|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|6
1626230250000|2021-07-14 02:37:30|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|2913.5|2907.5|1
1626230260000|2021-07-14 02:37:40|2913.8|2907.8|2913.3|2907.3|2913.8|2907.8|2913.3|2907.3|3
1626230270000|2021-07-14 02:37:50|2913.5|2907.5|2913.9|2907.9|2913.9|2907.9|2913.5|2907.5|3
1626230280000|2021-07-14 02:38:00|2914.4|2908.4|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|2
1626230290000|2021-07-14 02:38:10|2914.3|2908.3|2913.9|2907.9|2914.3|2908.3|2913.9|2907.9|2
1626230300000|2021-07-14 02:38:20|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|3
1626230310000|2021-07-14 02:38:30|2913.9|2907.9|2913.9|2907.9|2914.4|2908.4|2913.9|2907.9|3
1626230320000|2021-07-14 02:38:40|2914.4|2908.4|2914.1|2908.1|2914.4|2908.4|2913.9|2907.9|4
1626230330000|2021-07-14 02:38:50|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|2913.9|2907.9|1
1626230340000|2021-07-14 02:39:00|2914.1|2908.1|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|2
1626230360000|2021-07-14 02:39:20|2913.6|2907.6|2913.5|2907.5|2913.6|2907.6|2913.5|2907.5|2
1626230380000|2021-07-14 02:39:40|2913.8|2907.8|2913.9|2907.9|2913.9|2907.9|2913.8|2907.8|2
1626230400000|2021-07-14 02:40:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1626230440000|2021-07-14 02:40:40|2913.8|2907.8|2913.8|2907.8|2914|2908|2913.8|2907.8|3
1626230520000|2021-07-14 02:42:00|2913.5|2907.5|2913.4|2907.4|2913.5|2907.5|2913.1|2907.1|4
1626230530000|2021-07-14 02:42:10|2913.6|2907.6|2913.9|2907.9|2913.9|2907.9|2913.6|2907.6|2
1626230540000|2021-07-14 02:42:20|2914|2908|2913.9|2907.9|2914|2908|2913.9|2907.9|2
1626230570000|2021-07-14 02:42:50|2913.4|2907.4|2913.6|2907.6|2913.9|2907.9|2913.4|2907.4|4
1626230620000|2021-07-14 02:43:40|2913.9|2907.9|2913.9|2907.9|2914.1|2908.1|2913.9|2907.9|3
1626230640000|2021-07-14 02:44:00|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|2913.6|2907.6|1
1626230660000|2021-07-14 02:44:20|2913.9|2907.9|2914.8|2908.8|2914.8|2908.8|2913.6|2907.6|7
1626230680000|2021-07-14 02:44:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626230690000|2021-07-14 02:44:50|2914.8|2908.8|2914.6|2908.6|2914.8|2908.8|2914.6|2908.6|4
1626230700000|2021-07-14 02:45:00|2914.9|2908.9|2914.6|2908.6|2914.9|2908.9|2914.6|2908.6|2
1626230730000|2021-07-14 02:45:30|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|2914.9|2908.9|1
1626230740000|2021-07-14 02:45:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626230760000|2021-07-14 02:46:00|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1626230800000|2021-07-14 02:46:40|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|2914.8|2908.8|1
1626230810000|2021-07-14 02:46:50|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|2914.5|2908.5|1
1626230840000|2021-07-14 02:47:20|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|2914.3|2908.3|1
1626230920000|2021-07-14 02:48:40|2913.4|2907.4|2912.9|2906.9|2913.8|2907.8|2912.9|2906.9|5
1626230930000|2021-07-14 02:48:50|2913.4|2907.4|2913.1|2907.1|2913.4|2907.4|2913.1|2907.1|2
1626230950000|2021-07-14 02:49:10|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|2913.3|2907.3|1
1626230960000|2021-07-14 02:49:20|2913.8|2907.8|2914.3|2908.3|2914.3|2908.3|2913.8|2907.8|2
1626230970000|2021-07-14 02:49:30|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.4|2908.4|3
1626230980000|2021-07-14 02:49:40|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1626231010000|2021-07-14 02:50:10|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626231020000|2021-07-14 02:50:20|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|2914.4|2908.4|1
1626231040000|2021-07-14 02:50:40|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|2914.6|2908.6|1
1626231050000|2021-07-14 02:50:50|2915|2909|2915.3|2909.3|2915.3|2909.3|2915|2909|2
1626231060000|2021-07-14 02:51:00|2915.6|2909.6|2915.9|2909.9|2915.9|2909.9|2915.6|2909.6|2
1626231070000|2021-07-14 02:51:10|2916|2910|2916|2910|2916|2910|2916|2910|1
1626231130000|2021-07-14 02:52:10|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|2916.1|2910.1|1
1626231140000|2021-07-14 02:52:20|2916|2910|2916.1|2910.1|2916.1|2910.1|2916|2910|2
1626231170000|2021-07-14 02:52:50|2916.4|2910.4|2916.6|2910.6|2916.6|2910.6|2916.4|2910.4|2
1626231180000|2021-07-14 02:53:00|2916.4|2910.4|2916.3|2910.3|2916.4|2910.4|2916.3|2910.3|2
1626231190000|2021-07-14 02:53:10|2916.6|2910.6|2916.4|2910.4|2916.8|2910.8|2916.4|2910.4|4
1626231260000|2021-07-14 02:54:20|2916.6|2910.6|2917|2911|2917|2911|2916.6|2910.6|3
1626231270000|2021-07-14 02:54:30|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|2916.9|2910.9|1
1626231280000|2021-07-14 02:54:40|2917|2911|2917|2911|2917|2911|2917|2911|1
1626231300000|2021-07-14 02:55:00|2917.3|2911.3|2917.6|2911.6|2917.6|2911.6|2917.3|2911.3|2
1626231310000|2021-07-14 02:55:10|2917.4|2911.4|2916.5|2910.5|2917.4|2911.4|2916.5|2910.5|5
1626231320000|2021-07-14 02:55:20|2916.8|2910.8|2917.9|2911.9|2917.9|2911.9|2916.8|2910.8|2
1626231340000|2021-07-14 02:55:40|2917.4|2911.4|2917.1|2911.1|2917.4|2911.4|2917.1|2911.1|2
1626231360000|2021-07-14 02:56:00|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|6
1626231370000|2021-07-14 02:56:10|2917.3|2911.3|2916.9|2910.9|2917.3|2911.3|2916.9|2910.9|2
1626231380000|2021-07-14 02:56:20|2917.4|2911.4|2916.9|2910.9|2917.4|2911.4|2916.9|2910.9|2
1626231470000|2021-07-14 02:57:50|2917.4|2911.4|2917.8|2911.8|2917.8|2911.8|2917.4|2911.4|2
1626231480000|2021-07-14 02:58:00|2917.9|2911.9|2918.6|2912.6|2919.1|2913.1|2917.9|2911.9|6
1626231490000|2021-07-14 02:58:10|2918.4|2912.4|2918.4|2912.4|2918.9|2912.9|2918.4|2912.4|5
1626231530000|2021-07-14 02:58:50|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|2918.1|2912.1|1
1626231540000|2021-07-14 02:59:00|2917.8|2911.8|2918|2912|2918|2912|2917.8|2911.8|2
1626231550000|2021-07-14 02:59:10|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|2918.4|2912.4|1
1626231580000|2021-07-14 02:59:40|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1626231590000|2021-07-14 02:59:50|2918.3|2912.3|2918|2912|2918.3|2912.3|2917.9|2911.9|4
1626231600000|2021-07-14 03:00:00|2917.8|2911.8|2917.9|2911.9|2918|2912|2917.8|2911.8|3
1626231610000|2021-07-14 03:00:10|2917.8|2911.8|2917.5|2911.5|2917.8|2911.8|2917.3|2911.3|4
1626231660000|2021-07-14 03:01:00|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|2917.6|2911.6|1
1626231670000|2021-07-14 03:01:10|2917.9|2911.9|2918.1|2912.1|2918.1|2912.1|2917.9|2911.9|2
1626231690000|2021-07-14 03:01:30|2918.4|2912.4|2919|2913|2919|2913|2918.4|2912.4|5
1626231720000|2021-07-14 03:02:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1626231730000|2021-07-14 03:02:10|2919|2913|2918.5|2912.5|2919|2913|2918.5|2912.5|2
1626231770000|2021-07-14 03:02:50|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|2918.3|2912.3|1
1626231780000|2021-07-14 03:03:00|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|2918.5|2912.5|1
1626231860000|2021-07-14 03:04:20|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|2918.9|2912.9|1
1626231890000|2021-07-14 03:04:50|2919.1|2913.1|2919.5|2913.5|2919.5|2913.5|2919.1|2913.1|2
1626231920000|2021-07-14 03:05:20|2919.9|2913.9|2920|2914|2920|2914|2919.9|2913.9|2
1626231930000|2021-07-14 03:05:30|2920.4|2914.4|2921.5|2915.5|2921.5|2915.5|2920.4|2914.4|3
1626231940000|2021-07-14 03:05:40|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1626231950000|2021-07-14 03:05:50|2921.9|2915.9|2922|2916|2922|2916|2921.9|2915.9|2
1626231960000|2021-07-14 03:06:00|2922.1|2916.1|2922.6|2916.6|2923.1|2917.1|2922.1|2916.1|6
1626231970000|2021-07-14 03:06:10|2922.5|2916.5|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|4
1626231980000|2021-07-14 03:06:20|2922.1|2916.1|2921.8|2915.8|2922.1|2916.1|2921.8|2915.8|2
1626231990000|2021-07-14 03:06:30|2922|2916|2922.4|2916.4|2922.4|2916.4|2922|2916|3
1626232010000|2021-07-14 03:06:50|2923.3|2917.3|2922.5|2916.5|2923.3|2917.3|2922.5|2916.5|4
1626232020000|2021-07-14 03:07:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1626232090000|2021-07-14 03:08:10|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1626232100000|2021-07-14 03:08:20|2922|2916|2921.8|2915.8|2922|2916|2921.8|2915.8|2
1626232110000|2021-07-14 03:08:30|2922|2916|2922.3|2916.3|2922.3|2916.3|2922|2916|2
1626232150000|2021-07-14 03:09:10|2922.6|2916.6|2922.8|2916.8|2922.8|2916.8|2922.6|2916.6|2
1626232160000|2021-07-14 03:09:20|2923.1|2917.1|2923.5|2917.5|2923.5|2917.5|2923.1|2917.1|2
1626232170000|2021-07-14 03:09:30|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1626232180000|2021-07-14 03:09:40|2922.4|2916.4|2922.5|2916.5|2922.5|2916.5|2922.4|2916.4|2
1626232190000|2021-07-14 03:09:50|2922.4|2916.4|2922|2916|2922.4|2916.4|2922|2916|2
1626232210000|2021-07-14 03:10:10|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1626232240000|2021-07-14 03:10:40|2922.3|2916.3|2922.5|2916.5|2922.8|2916.8|2922.3|2916.3|5
1626232250000|2021-07-14 03:10:50|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1626232260000|2021-07-14 03:11:00|2922.8|2916.8|2922.3|2916.3|2922.8|2916.8|2922.3|2916.3|3
1626232290000|2021-07-14 03:11:30|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1626232300000|2021-07-14 03:11:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1626232310000|2021-07-14 03:11:50|2922|2916|2922|2916|2922|2916|2922|2916|1
1626232370000|2021-07-14 03:12:50|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626232390000|2021-07-14 03:13:10|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|2921.5|2915.5|1
1626232400000|2021-07-14 03:13:20|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626232420000|2021-07-14 03:13:40|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1626232440000|2021-07-14 03:14:00|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|1
1626232470000|2021-07-14 03:14:30|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1626232510000|2021-07-14 03:15:10|2922.3|2916.3|2921.9|2915.9|2922.3|2916.3|2921.9|2915.9|2
1626232560000|2021-07-14 03:16:00|2921.6|2915.6|2921.6|2915.6|2921.8|2915.8|2921.6|2915.6|3
1626232590000|2021-07-14 03:16:30|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|2921.8|2915.8|1
1626232610000|2021-07-14 03:16:50|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|2921.6|2915.6|1
1626232620000|2021-07-14 03:17:00|2921.9|2915.9|2921.5|2915.5|2921.9|2915.9|2921.5|2915.5|2
1626232630000|2021-07-14 03:17:10|2921.8|2915.8|2921.4|2915.4|2921.8|2915.8|2921.4|2915.4|4
1626232650000|2021-07-14 03:17:30|2921.6|2915.6|2921.9|2915.9|2922.1|2916.1|2921.6|2915.6|3
1626232660000|2021-07-14 03:17:40|2922.1|2916.1|2922.1|2916.1|2922.1|2916.1|2921.9|2915.9|5
1626232670000|2021-07-14 03:17:50|2921.9|2915.9|2921.9|2915.9|2922.1|2916.1|2921.9|2915.9|3
1626232680000|2021-07-14 03:18:00|2922.1|2916.1|2923|2917|2923|2917|2922.1|2916.1|3
1626232690000|2021-07-14 03:18:10|2922.8|2916.8|2922.5|2916.5|2922.8|2916.8|2922.5|2916.5|2
1626232700000|2021-07-14 03:18:20|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1626232720000|2021-07-14 03:18:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1626232740000|2021-07-14 03:19:00|2922.8|2916.8|2923.5|2917.5|2923.5|2917.5|2922.8|2916.8|3
1626232750000|2021-07-14 03:19:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1626232760000|2021-07-14 03:19:20|2923.6|2917.6|2924|2918|2924|2918|2923.6|2917.6|3
1626232770000|2021-07-14 03:19:30|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626232780000|2021-07-14 03:19:40|2924.1|2918.1|2924.8|2918.8|2924.8|2918.8|2924.1|2918.1|4
1626232790000|2021-07-14 03:19:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.4|2918.4|4
1626232800000|2021-07-14 03:20:00|2924.6|2918.6|2925.6|2919.6|2925.6|2919.6|2924.4|2918.4|7
1626232810000|2021-07-14 03:20:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1626232820000|2021-07-14 03:20:20|2925.8|2919.8|2925.6|2919.6|2925.8|2919.8|2925.4|2919.4|6
1626232830000|2021-07-14 03:20:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.6|2919.6|3
1626232840000|2021-07-14 03:20:40|2926|2920|2925.8|2919.8|2926.5|2920.5|2925.8|2919.8|4
1626232850000|2021-07-14 03:20:50|2925.6|2919.6|2925.4|2919.4|2925.6|2919.6|2925.3|2919.3|3
1626232860000|2021-07-14 03:21:00|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1626232870000|2021-07-14 03:21:10|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1626232880000|2021-07-14 03:21:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626232890000|2021-07-14 03:21:30|2926.8|2920.8|2927.4|2921.4|2927.4|2921.4|2926.8|2920.8|3
1626232900000|2021-07-14 03:21:40|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626232910000|2021-07-14 03:21:50|2926.9|2920.9|2926.5|2920.5|2926.9|2920.9|2926.5|2920.5|2
1626232920000|2021-07-14 03:22:00|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.8|2919.8|5
1626232930000|2021-07-14 03:22:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1626232940000|2021-07-14 03:22:20|2926.5|2920.5|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|3
1626232950000|2021-07-14 03:22:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626232960000|2021-07-14 03:22:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626232970000|2021-07-14 03:22:50|2926.3|2920.3|2925.5|2919.5|2926.3|2920.3|2925.5|2919.5|4
1626232980000|2021-07-14 03:23:00|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925|2919|7
1626232990000|2021-07-14 03:23:10|2926.8|2920.8|2926.6|2920.6|2926.8|2920.8|2926.6|2920.6|2
1626233000000|2021-07-14 03:23:20|2926.9|2920.9|2926.9|2920.9|2927.3|2921.3|2926.9|2920.9|4
1626233010000|2021-07-14 03:23:30|2927|2921|2926.8|2920.8|2927.1|2921.1|2926.8|2920.8|4
1626233020000|2021-07-14 03:23:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626233040000|2021-07-14 03:24:00|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1626233050000|2021-07-14 03:24:10|2926.5|2920.5|2926.9|2920.9|2926.9|2920.9|2926.5|2920.5|2
1626233060000|2021-07-14 03:24:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1626233070000|2021-07-14 03:24:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626233110000|2021-07-14 03:25:10|2927.6|2921.6|2927.9|2921.9|2927.9|2921.9|2927.6|2921.6|2
1626233120000|2021-07-14 03:25:20|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626233130000|2021-07-14 03:25:30|2927.3|2921.3|2927|2921|2927.3|2921.3|2926.8|2920.8|4
1626233160000|2021-07-14 03:26:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626233200000|2021-07-14 03:26:40|2926.5|2920.5|2925.5|2919.5|2926.5|2920.5|2925.5|2919.5|3
1626233210000|2021-07-14 03:26:50|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925|2919|5
1626233220000|2021-07-14 03:27:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1626233230000|2021-07-14 03:27:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925|2919|6
1626233240000|2021-07-14 03:27:20|2925|2919|2924.5|2918.5|2925|2919|2924.3|2918.3|7
1626233250000|2021-07-14 03:27:30|2924|2918|2924|2918|2924|2918|2923.8|2917.8|3
1626233260000|2021-07-14 03:27:40|2923.8|2917.8|2924.4|2918.4|2924.5|2918.5|2923.8|2917.8|4
1626233270000|2021-07-14 03:27:50|2924.8|2918.8|2924.4|2918.4|2924.8|2918.8|2924.4|2918.4|10
1626233280000|2021-07-14 03:28:00|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1626233300000|2021-07-14 03:28:20|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.3|2918.3|3
1626233310000|2021-07-14 03:28:30|2925|2919|2924.9|2918.9|2925.3|2919.3|2924.9|2918.9|5
1626233320000|2021-07-14 03:28:40|2925|2919|2924.6|2918.6|2925|2919|2924.6|2918.6|4
1626233330000|2021-07-14 03:28:50|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1626233340000|2021-07-14 03:29:00|2924.8|2918.8|2923|2917|2924.8|2918.8|2923|2917|7
1626233350000|2021-07-14 03:29:10|2923.5|2917.5|2923.5|2917.5|2924.3|2918.3|2922.9|2916.9|8
1626233360000|2021-07-14 03:29:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626233410000|2021-07-14 03:30:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|1
1626233450000|2021-07-14 03:30:50|2923.5|2917.5|2923.3|2917.3|2923.5|2917.5|2923.3|2917.3|2
1626233470000|2021-07-14 03:31:10|2925.1|2919.1|2925.9|2919.9|2926|2920|2925.1|2919.1|4
1626233490000|2021-07-14 03:31:30|2926|2920|2927|2921|2927.1|2921.1|2926|2920|4
1626233500000|2021-07-14 03:31:40|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626233520000|2021-07-14 03:32:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626233930000|2021-07-14 03:38:50|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|2927.9|2921.9|1
1626233980000|2021-07-14 03:39:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626234450000|2021-07-14 03:47:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626234780000|2021-07-14 03:53:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1626235220000|2021-07-14 04:00:20|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626235460000|2021-07-14 04:04:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1626235550000|2021-07-14 04:05:50|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626235590000|2021-07-14 04:06:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1626236100000|2021-07-14 04:15:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626236750000|2021-07-14 04:25:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626237100000|2021-07-14 04:31:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1626237570000|2021-07-14 04:39:30|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|2
1626237580000|2021-07-14 04:39:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626238970000|2021-07-14 05:02:50|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1626239070000|2021-07-14 05:04:30|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626239110000|2021-07-14 05:05:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626239160000|2021-07-14 05:06:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1626239370000|2021-07-14 05:09:30|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|2
1626239400000|2021-07-14 05:10:00|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626239510000|2021-07-14 05:11:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626239530000|2021-07-14 05:12:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626239540000|2021-07-14 05:12:20|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1626240200000|2021-07-14 05:23:20|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626240260000|2021-07-14 05:24:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626240370000|2021-07-14 05:26:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626240420000|2021-07-14 05:27:00|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626240430000|2021-07-14 05:27:10|2927.5|2921.5|2929|2923|2929|2923|2927.5|2921.5|2
1626240440000|2021-07-14 05:27:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626240450000|2021-07-14 05:27:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626240600000|2021-07-14 05:30:00|2930|2924|2932.5|2926.5|2932.5|2926.5|2930|2924|9
1626240610000|2021-07-14 05:30:10|2932.6|2926.6|2932.5|2926.5|2932.9|2926.9|2932.3|2926.3|8
1626240620000|2021-07-14 05:30:20|2932.3|2926.3|2932|2926|2932.5|2926.5|2931.8|2925.8|9
1626240630000|2021-07-14 05:30:30|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1626240640000|2021-07-14 05:30:40|2932.3|2926.3|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1626240650000|2021-07-14 05:30:50|2932.8|2926.8|2932.6|2926.6|2932.8|2926.8|2932.5|2926.5|5
1626240660000|2021-07-14 05:31:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1626240670000|2021-07-14 05:31:10|2932.3|2926.3|2933.1|2927.1|2933.3|2927.3|2932|2926|10
1626240700000|2021-07-14 05:31:40|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1626240760000|2021-07-14 05:32:40|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626240780000|2021-07-14 05:33:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|5
1626240790000|2021-07-14 05:33:10|2931.5|2925.5|2929.8|2923.8|2931.5|2925.5|2929.8|2923.8|5
1626240810000|2021-07-14 05:33:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1626240860000|2021-07-14 05:34:20|2930.1|2924.1|2930.9|2924.9|2930.9|2924.9|2930.1|2924.1|2
1626240900000|2021-07-14 05:35:00|2931|2925|2932|2926|2932|2926|2931|2925|4
1626240920000|2021-07-14 05:35:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626240930000|2021-07-14 05:35:30|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|2
1626240940000|2021-07-14 05:35:40|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1626240950000|2021-07-14 05:35:50|2932|2926|2932.4|2926.4|2932.4|2926.4|2932|2926|2
1626240990000|2021-07-14 05:36:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1626241030000|2021-07-14 05:37:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626241040000|2021-07-14 05:37:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1626241060000|2021-07-14 05:37:40|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|5
1626241080000|2021-07-14 05:38:00|2933.6|2927.6|2934.5|2928.5|2934.5|2928.5|2933.6|2927.6|3
1626241130000|2021-07-14 05:38:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626241150000|2021-07-14 05:39:10|2933.4|2927.4|2934.1|2928.1|2934.3|2928.3|2933.4|2927.4|4
1626241160000|2021-07-14 05:39:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626241180000|2021-07-14 05:39:40|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1626241200000|2021-07-14 05:40:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626241230000|2021-07-14 05:40:30|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1626241270000|2021-07-14 05:41:10|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|1
1626241290000|2021-07-14 05:41:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626241300000|2021-07-14 05:41:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|6
1626241340000|2021-07-14 05:42:20|2933|2927|2932.3|2926.3|2933|2927|2932.3|2926.3|3
1626241350000|2021-07-14 05:42:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626241360000|2021-07-14 05:42:40|2932.3|2926.3|2931|2925|2932.3|2926.3|2931|2925|4
1626241370000|2021-07-14 05:42:50|2930.5|2924.5|2931|2925|2931|2925|2930.5|2924.5|3
1626241380000|2021-07-14 05:43:00|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1626241390000|2021-07-14 05:43:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626241410000|2021-07-14 05:43:30|2932|2926|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|5
1626241430000|2021-07-14 05:43:50|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626241460000|2021-07-14 05:44:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1626241480000|2021-07-14 05:44:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626241530000|2021-07-14 05:45:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1626241540000|2021-07-14 05:45:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1626241550000|2021-07-14 05:45:50|2932.1|2926.1|2932.3|2926.3|2932.3|2926.3|2932.1|2926.1|2
1626241560000|2021-07-14 05:46:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626241580000|2021-07-14 05:46:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1626241690000|2021-07-14 05:48:10|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1626241760000|2021-07-14 05:49:20|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626241820000|2021-07-14 05:50:20|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626241830000|2021-07-14 05:50:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1626241840000|2021-07-14 05:50:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626241850000|2021-07-14 05:50:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626241870000|2021-07-14 05:51:10|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1626241900000|2021-07-14 05:51:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1626241920000|2021-07-14 05:52:00|2929.6|2923.6|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|2
1626241940000|2021-07-14 05:52:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626241990000|2021-07-14 05:53:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|1
1626242040000|2021-07-14 05:54:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626242120000|2021-07-14 05:55:20|2930.1|2924.1|2930.5|2924.5|2931|2925|2930.1|2924.1|4
1626242140000|2021-07-14 05:55:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626242150000|2021-07-14 05:55:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626242160000|2021-07-14 05:56:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626242170000|2021-07-14 05:56:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1626242180000|2021-07-14 05:56:20|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1626242190000|2021-07-14 05:56:30|2932|2926|2932|2926|2932.3|2926.3|2931.8|2925.8|4
1626242210000|2021-07-14 05:56:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626242240000|2021-07-14 05:57:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1626242250000|2021-07-14 05:57:30|2932.4|2926.4|2932.5|2926.5|2932.8|2926.8|2932.4|2926.4|3
1626242270000|2021-07-14 05:57:50|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1626242330000|2021-07-14 05:58:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626242370000|2021-07-14 05:59:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626242410000|2021-07-14 06:00:10|2932.4|2926.4|2932|2926|2932.4|2926.4|2932|2926|2
1626242420000|2021-07-14 06:00:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626242440000|2021-07-14 06:00:40|2929.9|2923.9|2930|2924|2930|2924|2929.4|2923.4|3
1626242460000|2021-07-14 06:01:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626242470000|2021-07-14 06:01:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626242490000|2021-07-14 06:01:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1626242500000|2021-07-14 06:01:40|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626242520000|2021-07-14 06:02:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626242530000|2021-07-14 06:02:10|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626242550000|2021-07-14 06:02:30|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|4
1626242560000|2021-07-14 06:02:40|2930.1|2924.1|2929.8|2923.8|2930.1|2924.1|2929.8|2923.8|4
1626242570000|2021-07-14 06:02:50|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1626242580000|2021-07-14 06:03:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1626242610000|2021-07-14 06:03:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626242830000|2021-07-14 06:07:10|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1626242910000|2021-07-14 06:08:30|2931.5|2925.5|2932.6|2926.6|2932.6|2926.6|2931.5|2925.5|2
1626242920000|2021-07-14 06:08:40|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1626242940000|2021-07-14 06:09:00|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|2932.1|2926.1|1
1626242950000|2021-07-14 06:09:10|2931.9|2925.9|2932|2926|2932|2926|2931.9|2925.9|2
1626242960000|2021-07-14 06:09:20|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.6|2925.6|3
1626242970000|2021-07-14 06:09:30|2931.5|2925.5|2931.4|2925.4|2931.5|2925.5|2931.4|2925.4|4
1626242980000|2021-07-14 06:09:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626242990000|2021-07-14 06:09:50|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1626243000000|2021-07-14 06:10:00|2931.4|2925.4|2932.1|2926.1|2932.1|2926.1|2931.4|2925.4|2
1626243010000|2021-07-14 06:10:10|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1626243040000|2021-07-14 06:10:40|2931.5|2925.5|2930|2924|2931.5|2925.5|2930|2924|5
1626243060000|2021-07-14 06:11:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|4
1626243070000|2021-07-14 06:11:10|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|3
1626243090000|2021-07-14 06:11:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626243120000|2021-07-14 06:12:00|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|2932.6|2926.6|1
1626243130000|2021-07-14 06:12:10|2932.4|2926.4|2932.6|2926.6|2932.6|2926.6|2932.4|2926.4|2
1626243140000|2021-07-14 06:12:20|2932.9|2926.9|2933.1|2927.1|2933.1|2927.1|2932.9|2926.9|2
1626243150000|2021-07-14 06:12:30|2933.3|2927.3|2933.1|2927.1|2933.3|2927.3|2933.1|2927.1|2
1626243160000|2021-07-14 06:12:40|2932.9|2926.9|2932.6|2926.6|2932.9|2926.9|2932.6|2926.6|2
1626243170000|2021-07-14 06:12:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1626243180000|2021-07-14 06:13:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1626243200000|2021-07-14 06:13:20|2933.6|2927.6|2933.9|2927.9|2934.3|2928.3|2933.6|2927.6|5
1626243220000|2021-07-14 06:13:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626243230000|2021-07-14 06:13:50|2934|2928|2933.9|2927.9|2934|2928|2933.9|2927.9|2
1626243260000|2021-07-14 06:14:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626243300000|2021-07-14 06:15:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626243310000|2021-07-14 06:15:10|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626243320000|2021-07-14 06:15:20|2932.5|2926.5|2931.5|2925.5|2932.8|2926.8|2931|2925|7
1626243370000|2021-07-14 06:16:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626243380000|2021-07-14 06:16:20|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1626243400000|2021-07-14 06:16:40|2931.3|2925.3|2931.4|2925.4|2931.5|2925.5|2931.3|2925.3|3
1626243430000|2021-07-14 06:17:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626243460000|2021-07-14 06:17:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626243480000|2021-07-14 06:18:00|2930.5|2924.5|2929.6|2923.6|2930.5|2924.5|2929.6|2923.6|2
1626243530000|2021-07-14 06:18:50|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1626243560000|2021-07-14 06:19:20|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1626243580000|2021-07-14 06:19:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626243600000|2021-07-14 06:20:00|2930.6|2924.6|2931|2925|2931|2925|2930.6|2924.6|2
1626243630000|2021-07-14 06:20:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626243640000|2021-07-14 06:20:40|2931.4|2925.4|2932.4|2926.4|2932.4|2926.4|2931.4|2925.4|5
1626243680000|2021-07-14 06:21:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626243690000|2021-07-14 06:21:30|2932|2926|2931.5|2925.5|2932|2926|2931.5|2925.5|2
1626243700000|2021-07-14 06:21:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626243710000|2021-07-14 06:21:50|2931.5|2925.5|2932.9|2926.9|2932.9|2926.9|2931.5|2925.5|5
1626243750000|2021-07-14 06:22:30|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1626243770000|2021-07-14 06:22:50|2933.6|2927.6|2934.6|2928.6|2934.6|2928.6|2933.6|2927.6|3
1626243790000|2021-07-14 06:23:10|2934.9|2928.9|2934.6|2928.6|2934.9|2928.9|2934.6|2928.6|2
1626243810000|2021-07-14 06:23:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626243820000|2021-07-14 06:23:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1626243830000|2021-07-14 06:23:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626243870000|2021-07-14 06:24:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626243930000|2021-07-14 06:25:30|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626243940000|2021-07-14 06:25:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626243950000|2021-07-14 06:25:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626244050000|2021-07-14 06:27:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626244180000|2021-07-14 06:29:40|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626244200000|2021-07-14 06:30:00|2935.4|2929.4|2935.6|2929.6|2935.8|2929.8|2935.4|2929.4|3
1626244220000|2021-07-14 06:30:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626244280000|2021-07-14 06:31:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626244320000|2021-07-14 06:32:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626244330000|2021-07-14 06:32:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1626244340000|2021-07-14 06:32:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626244370000|2021-07-14 06:32:50|2936.9|2930.9|2936.9|2930.9|2937.1|2931.1|2936.9|2930.9|3
1626244380000|2021-07-14 06:33:00|2937.1|2931.1|2937.4|2931.4|2937.4|2931.4|2937.1|2931.1|2
1626244390000|2021-07-14 06:33:10|2937.5|2931.5|2937.6|2931.6|2937.6|2931.6|2937.5|2931.5|2
1626244400000|2021-07-14 06:33:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1626244410000|2021-07-14 06:33:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626244420000|2021-07-14 06:33:40|2936.4|2930.4|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626244440000|2021-07-14 06:34:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626244460000|2021-07-14 06:34:20|2937.3|2931.3|2938.3|2932.3|2938.3|2932.3|2937.3|2931.3|4
1626244510000|2021-07-14 06:35:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626244570000|2021-07-14 06:36:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626244580000|2021-07-14 06:36:20|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626244600000|2021-07-14 06:36:40|2938.4|2932.4|2937.8|2931.8|2938.4|2932.4|2937.8|2931.8|2
1626244640000|2021-07-14 06:37:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626244660000|2021-07-14 06:37:40|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626244700000|2021-07-14 06:38:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626244710000|2021-07-14 06:38:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626244720000|2021-07-14 06:38:40|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626244740000|2021-07-14 06:39:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626244760000|2021-07-14 06:39:20|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626244780000|2021-07-14 06:39:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626244790000|2021-07-14 06:39:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626244810000|2021-07-14 06:40:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626244830000|2021-07-14 06:40:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626244870000|2021-07-14 06:41:10|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626244880000|2021-07-14 06:41:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|4
1626244900000|2021-07-14 06:41:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626244980000|2021-07-14 06:43:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626244990000|2021-07-14 06:43:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626245000000|2021-07-14 06:43:20|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1626245010000|2021-07-14 06:43:30|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1626245030000|2021-07-14 06:43:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626245050000|2021-07-14 06:44:10|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|5
1626245080000|2021-07-14 06:44:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626245100000|2021-07-14 06:45:00|2941.3|2935.3|2941|2935|2941.5|2935.5|2941|2935|8
1626245120000|2021-07-14 06:45:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626245140000|2021-07-14 06:45:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626245150000|2021-07-14 06:45:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626245160000|2021-07-14 06:46:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626245180000|2021-07-14 06:46:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|3
1626245200000|2021-07-14 06:46:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626245250000|2021-07-14 06:47:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626245260000|2021-07-14 06:47:40|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626245270000|2021-07-14 06:47:50|2939|2933|2939.4|2933.4|2939.9|2933.9|2939|2933|5
1626245290000|2021-07-14 06:48:10|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1626245300000|2021-07-14 06:48:20|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626245310000|2021-07-14 06:48:30|2939.5|2933.5|2940.8|2934.8|2940.8|2934.8|2939.5|2933.5|3
1626245370000|2021-07-14 06:49:30|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2939.3|2933.3|4
1626245390000|2021-07-14 06:49:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626245400000|2021-07-14 06:50:00|2938.8|2932.8|2939|2933|2939|2933|2938.6|2932.6|4
1626245410000|2021-07-14 06:50:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626245420000|2021-07-14 06:50:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1626245440000|2021-07-14 06:50:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626245450000|2021-07-14 06:50:50|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.4|2931.4|4
1626245470000|2021-07-14 06:51:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626245480000|2021-07-14 06:51:20|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1626245500000|2021-07-14 06:51:40|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|2
1626245510000|2021-07-14 06:51:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626245520000|2021-07-14 06:52:00|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|2939.4|2933.4|1
1626245530000|2021-07-14 06:52:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626245540000|2021-07-14 06:52:20|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626245590000|2021-07-14 06:53:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626245610000|2021-07-14 06:53:30|2938.8|2932.8|2937.3|2931.3|2938.8|2932.8|2937.3|2931.3|3
1626245620000|2021-07-14 06:53:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626245660000|2021-07-14 06:54:20|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1626245670000|2021-07-14 06:54:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1626245690000|2021-07-14 06:54:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626245700000|2021-07-14 06:55:00|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|3
1626245710000|2021-07-14 06:55:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626245730000|2021-07-14 06:55:30|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626245750000|2021-07-14 06:55:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1626245770000|2021-07-14 06:56:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626245800000|2021-07-14 06:56:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1626245810000|2021-07-14 06:56:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626245820000|2021-07-14 06:57:00|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1626245880000|2021-07-14 06:58:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|2
1626245900000|2021-07-14 06:58:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626245910000|2021-07-14 06:58:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626245950000|2021-07-14 06:59:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626245990000|2021-07-14 06:59:50|2936.1|2930.1|2936|2930|2936.1|2930.1|2936|2930|2
1626246000000|2021-07-14 07:00:00|2936.1|2930.1|2938.5|2932.5|2938.5|2932.5|2936.1|2930.1|7
1626246010000|2021-07-14 07:00:10|2938.8|2932.8|2939.1|2933.1|2939.1|2933.1|2938.8|2932.8|3
1626246030000|2021-07-14 07:00:30|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|2
1626246050000|2021-07-14 07:00:50|2937|2931|2935.8|2929.8|2937|2931|2935|2929|4
1626246130000|2021-07-14 07:02:10|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|2
1626246150000|2021-07-14 07:02:30|2937|2931|2935.4|2929.4|2937|2931|2935.4|2929.4|4
1626246160000|2021-07-14 07:02:40|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1626246170000|2021-07-14 07:02:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626246180000|2021-07-14 07:03:00|2936|2930|2936.8|2930.8|2936.8|2930.8|2936|2930|3
1626246230000|2021-07-14 07:03:50|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1626246240000|2021-07-14 07:04:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936|2930|4
1626246260000|2021-07-14 07:04:20|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1626246270000|2021-07-14 07:04:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626246280000|2021-07-14 07:04:40|2937.6|2931.6|2938.3|2932.3|2938.3|2932.3|2937.6|2931.6|2
1626246310000|2021-07-14 07:05:10|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|2938.6|2932.6|1
1626246320000|2021-07-14 07:05:20|2938.8|2932.8|2939.9|2933.9|2939.9|2933.9|2938.8|2932.8|2
1626246330000|2021-07-14 07:05:30|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1626246340000|2021-07-14 07:05:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626246360000|2021-07-14 07:06:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626246370000|2021-07-14 07:06:10|2939.5|2933.5|2939.6|2933.6|2939.6|2933.6|2939.5|2933.5|2
1626246380000|2021-07-14 07:06:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626246390000|2021-07-14 07:06:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626246400000|2021-07-14 07:06:40|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626246450000|2021-07-14 07:07:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626246460000|2021-07-14 07:07:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626246470000|2021-07-14 07:07:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626246480000|2021-07-14 07:08:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626246490000|2021-07-14 07:08:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626246540000|2021-07-14 07:09:00|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1626246570000|2021-07-14 07:09:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626246580000|2021-07-14 07:09:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626246620000|2021-07-14 07:10:20|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626246680000|2021-07-14 07:11:20|2938|2932|2936|2930|2938|2932|2936|2930|3
1626246700000|2021-07-14 07:11:40|2935.8|2929.8|2933.5|2927.5|2935.8|2929.8|2933.5|2927.5|2
1626246710000|2021-07-14 07:11:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626246720000|2021-07-14 07:12:00|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1626246730000|2021-07-14 07:12:10|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1626246750000|2021-07-14 07:12:30|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|2933.1|2927.1|1
1626246760000|2021-07-14 07:12:40|2933.3|2927.3|2934.9|2928.9|2934.9|2928.9|2933.3|2927.3|2
1626246780000|2021-07-14 07:13:00|2935.1|2929.1|2935.4|2929.4|2935.4|2929.4|2935.1|2929.1|2
1626246810000|2021-07-14 07:13:30|2935.8|2929.8|2936.8|2930.8|2936.8|2930.8|2935.8|2929.8|2
1626246850000|2021-07-14 07:14:10|2937|2931|2937|2931|2937|2931|2937|2931|1
1626246900000|2021-07-14 07:15:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626246950000|2021-07-14 07:15:50|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|2
1626246970000|2021-07-14 07:16:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626247020000|2021-07-14 07:17:00|2937.3|2931.3|2937.4|2931.4|2937.6|2931.6|2937.3|2931.3|4
1626247040000|2021-07-14 07:17:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1626247060000|2021-07-14 07:17:40|2937.8|2931.8|2938.1|2932.1|2938.1|2932.1|2937.8|2931.8|3
1626247070000|2021-07-14 07:17:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626247080000|2021-07-14 07:18:00|2939.3|2933.3|2939.4|2933.4|2939.4|2933.4|2939.1|2933.1|4
1626247090000|2021-07-14 07:18:10|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|2
1626247100000|2021-07-14 07:18:20|2938.6|2932.6|2939|2933|2939|2933|2938.6|2932.6|2
1626247110000|2021-07-14 07:18:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626247130000|2021-07-14 07:18:50|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1626247160000|2021-07-14 07:19:20|2939|2933|2939|2933|2939.3|2933.3|2939|2933|3
1626247200000|2021-07-14 07:20:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626247250000|2021-07-14 07:20:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626247260000|2021-07-14 07:21:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626247290000|2021-07-14 07:21:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626247300000|2021-07-14 07:21:40|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1626247340000|2021-07-14 07:22:20|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626247350000|2021-07-14 07:22:30|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626247380000|2021-07-14 07:23:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626247390000|2021-07-14 07:23:10|2941.4|2935.4|2941.3|2935.3|2941.4|2935.4|2941.3|2935.3|2
1626247400000|2021-07-14 07:23:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626247430000|2021-07-14 07:23:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626247530000|2021-07-14 07:25:30|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1626247610000|2021-07-14 07:26:50|2942.6|2936.6|2944.3|2938.3|2944.3|2938.3|2942.6|2936.6|2
1626247630000|2021-07-14 07:27:10|2944.5|2938.5|2946.9|2940.9|2947|2941|2944.5|2938.5|4
1626247640000|2021-07-14 07:27:20|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.3|2940.3|3
1626247650000|2021-07-14 07:27:30|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626247660000|2021-07-14 07:27:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626247670000|2021-07-14 07:27:50|2946|2940|2945|2939|2946|2940|2945|2939|3
1626247680000|2021-07-14 07:28:00|2945.3|2939.3|2946.1|2940.1|2946.1|2940.1|2945.3|2939.3|4
1626247710000|2021-07-14 07:28:30|2945.9|2939.9|2945|2939|2945.9|2939.9|2945|2939|3
1626247720000|2021-07-14 07:28:40|2945.3|2939.3|2945.4|2939.4|2945.4|2939.4|2945.3|2939.3|2
1626247800000|2021-07-14 07:30:00|2945.6|2939.6|2945.8|2939.8|2946.5|2940.5|2945.6|2939.6|4
1626247820000|2021-07-14 07:30:20|2945.5|2939.5|2944|2938|2945.5|2939.5|2944|2938|2
1626247830000|2021-07-14 07:30:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626247840000|2021-07-14 07:30:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626247850000|2021-07-14 07:30:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626247860000|2021-07-14 07:31:00|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.3|2939.3|4
1626247910000|2021-07-14 07:31:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626247940000|2021-07-14 07:32:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626247960000|2021-07-14 07:32:40|2945.4|2939.4|2945|2939|2945.4|2939.4|2945|2939|2
1626247990000|2021-07-14 07:33:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626248080000|2021-07-14 07:34:40|2944.9|2938.9|2946.4|2940.4|2946.4|2940.4|2944.9|2938.9|4
1626248090000|2021-07-14 07:34:50|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626248100000|2021-07-14 07:35:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626248110000|2021-07-14 07:35:10|2946.4|2940.4|2947.1|2941.1|2947.1|2941.1|2946.4|2940.4|2
1626248140000|2021-07-14 07:35:40|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626248160000|2021-07-14 07:36:00|2947.1|2941.1|2947.6|2941.6|2947.6|2941.6|2947.1|2941.1|3
1626248190000|2021-07-14 07:36:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626248210000|2021-07-14 07:36:50|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626248230000|2021-07-14 07:37:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1626248240000|2021-07-14 07:37:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626248250000|2021-07-14 07:37:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626248260000|2021-07-14 07:37:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626248320000|2021-07-14 07:38:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626248360000|2021-07-14 07:39:20|2946.5|2940.5|2946.9|2940.9|2946.9|2940.9|2946.5|2940.5|2
1626248420000|2021-07-14 07:40:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626248470000|2021-07-14 07:41:10|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1626248490000|2021-07-14 07:41:30|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626248500000|2021-07-14 07:41:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626248520000|2021-07-14 07:42:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626248530000|2021-07-14 07:42:10|2944.8|2938.8|2945|2939|2945|2939|2944.3|2938.3|5
1626248540000|2021-07-14 07:42:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626248550000|2021-07-14 07:42:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626248560000|2021-07-14 07:42:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.5|2937.5|4
1626248570000|2021-07-14 07:42:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626248600000|2021-07-14 07:43:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626248620000|2021-07-14 07:43:40|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626248630000|2021-07-14 07:43:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626248640000|2021-07-14 07:44:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1626248650000|2021-07-14 07:44:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626248680000|2021-07-14 07:44:40|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626248690000|2021-07-14 07:44:50|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1626248700000|2021-07-14 07:45:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626248710000|2021-07-14 07:45:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626248720000|2021-07-14 07:45:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626248730000|2021-07-14 07:45:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626248790000|2021-07-14 07:46:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1626248800000|2021-07-14 07:46:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626248810000|2021-07-14 07:46:50|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1626248840000|2021-07-14 07:47:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626248850000|2021-07-14 07:47:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626248860000|2021-07-14 07:47:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626248910000|2021-07-14 07:48:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626248930000|2021-07-14 07:48:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1626248950000|2021-07-14 07:49:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626248960000|2021-07-14 07:49:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626249070000|2021-07-14 07:51:10|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626249080000|2021-07-14 07:51:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626249090000|2021-07-14 07:51:30|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|3
1626249140000|2021-07-14 07:52:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|4
1626249160000|2021-07-14 07:52:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626249180000|2021-07-14 07:53:00|2941.5|2935.5|2940.3|2934.3|2941.5|2935.5|2940.3|2934.3|2
1626249200000|2021-07-14 07:53:20|2940|2934|2939.9|2933.9|2940|2934|2939.9|2933.9|2
1626249230000|2021-07-14 07:53:50|2939.5|2933.5|2940|2934|2940|2934|2939.3|2933.3|5
1626249240000|2021-07-14 07:54:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626249350000|2021-07-14 07:55:50|2940.9|2934.9|2942.5|2936.5|2942.5|2936.5|2940.9|2934.9|5
1626249360000|2021-07-14 07:56:00|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1626249400000|2021-07-14 07:56:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626249410000|2021-07-14 07:56:50|2941.9|2935.9|2940.8|2934.8|2941.9|2935.9|2940.8|2934.8|4
1626249430000|2021-07-14 07:57:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626249470000|2021-07-14 07:57:50|2941.3|2935.3|2941.9|2935.9|2941.9|2935.9|2941.3|2935.3|2
1626249500000|2021-07-14 07:58:20|2942.1|2936.1|2943|2937|2943|2937|2942.1|2936.1|2
1626249600000|2021-07-14 08:00:00|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1626249620000|2021-07-14 08:00:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626249630000|2021-07-14 08:00:30|2942.3|2936.3|2942|2936|2942.5|2936.5|2942|2936|4
1626249730000|2021-07-14 08:02:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626249740000|2021-07-14 08:02:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626249760000|2021-07-14 08:02:40|2942.3|2936.3|2943.1|2937.1|2943.1|2937.1|2942.3|2936.3|2
1626249780000|2021-07-14 08:03:00|2943.5|2937.5|2943|2937|2943.8|2937.8|2943|2937|4
1626249790000|2021-07-14 08:03:10|2942.8|2936.8|2943|2937|2943|2937|2942.6|2936.6|3
1626249800000|2021-07-14 08:03:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626249820000|2021-07-14 08:03:40|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|3
1626249830000|2021-07-14 08:03:50|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626249850000|2021-07-14 08:04:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626249870000|2021-07-14 08:04:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626249880000|2021-07-14 08:04:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626249900000|2021-07-14 08:05:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626249910000|2021-07-14 08:05:10|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|3
1626249930000|2021-07-14 08:05:30|2941.4|2935.4|2941.1|2935.1|2941.4|2935.4|2941.1|2935.1|2
1626249950000|2021-07-14 08:05:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626250010000|2021-07-14 08:06:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626250020000|2021-07-14 08:07:00|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1626250030000|2021-07-14 08:07:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626250070000|2021-07-14 08:07:50|2942.5|2936.5|2942.8|2936.8|2943.5|2937.5|2942.5|2936.5|4
1626250080000|2021-07-14 08:08:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626250110000|2021-07-14 08:08:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626250120000|2021-07-14 08:08:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626250140000|2021-07-14 08:09:00|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626250150000|2021-07-14 08:09:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626250160000|2021-07-14 08:09:20|2943.9|2937.9|2944.6|2938.6|2944.6|2938.6|2943.9|2937.9|2
1626250170000|2021-07-14 08:09:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626250180000|2021-07-14 08:09:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626250190000|2021-07-14 08:09:50|2944.8|2938.8|2943.9|2937.9|2944.8|2938.8|2943.9|2937.9|3
1626250200000|2021-07-14 08:10:00|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626250210000|2021-07-14 08:10:10|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|2943.9|2937.9|1
1626250250000|2021-07-14 08:10:50|2943.6|2937.6|2940.8|2934.8|2943.6|2937.6|2940.8|2934.8|3
1626250260000|2021-07-14 08:11:00|2941.4|2935.4|2942.3|2936.3|2942.3|2936.3|2941.4|2935.4|3
1626250290000|2021-07-14 08:11:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626250300000|2021-07-14 08:11:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626250310000|2021-07-14 08:11:50|2943.5|2937.5|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|4
1626250330000|2021-07-14 08:12:10|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1626250350000|2021-07-14 08:12:30|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626250410000|2021-07-14 08:13:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626250450000|2021-07-14 08:14:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626250500000|2021-07-14 08:15:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626250510000|2021-07-14 08:15:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626250550000|2021-07-14 08:15:50|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626250580000|2021-07-14 08:16:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626250590000|2021-07-14 08:16:30|2946.3|2940.3|2946.6|2940.6|2946.6|2940.6|2946.3|2940.3|3
1626250600000|2021-07-14 08:16:40|2946.8|2940.8|2946.4|2940.4|2946.8|2940.8|2946.4|2940.4|3
1626250610000|2021-07-14 08:16:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|2
1626250620000|2021-07-14 08:17:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626250640000|2021-07-14 08:17:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626250650000|2021-07-14 08:17:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626250720000|2021-07-14 08:18:40|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626250770000|2021-07-14 08:19:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626250820000|2021-07-14 08:20:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626250830000|2021-07-14 08:20:30|2945.8|2939.8|2945.6|2939.6|2945.8|2939.8|2945.6|2939.6|2
1626250850000|2021-07-14 08:20:50|2945.9|2939.9|2946.1|2940.1|2946.1|2940.1|2945.9|2939.9|2
1626250870000|2021-07-14 08:21:10|2945.6|2939.6|2942.3|2936.3|2945.6|2939.6|2942.3|2936.3|2
1626250880000|2021-07-14 08:21:20|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|2
1626250900000|2021-07-14 08:21:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626250910000|2021-07-14 08:21:50|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|2
1626250920000|2021-07-14 08:22:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|3
1626250930000|2021-07-14 08:22:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626250940000|2021-07-14 08:22:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626250950000|2021-07-14 08:22:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626251000000|2021-07-14 08:23:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626251050000|2021-07-14 08:24:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1626251090000|2021-07-14 08:24:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626251100000|2021-07-14 08:25:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626251110000|2021-07-14 08:25:10|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|2
1626251120000|2021-07-14 08:25:20|2944.6|2938.6|2944.9|2938.9|2944.9|2938.9|2944.6|2938.6|2
1626251130000|2021-07-14 08:25:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626251140000|2021-07-14 08:25:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626251200000|2021-07-14 08:26:40|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|2944.1|2938.1|1
1626251220000|2021-07-14 08:27:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626251240000|2021-07-14 08:27:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626251280000|2021-07-14 08:28:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626251290000|2021-07-14 08:28:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626251300000|2021-07-14 08:28:20|2945.6|2939.6|2949.3|2943.3|2949.3|2943.3|2945.6|2939.6|2
1626251310000|2021-07-14 08:28:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626251320000|2021-07-14 08:28:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626251330000|2021-07-14 08:28:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1626251410000|2021-07-14 08:30:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1626251420000|2021-07-14 08:30:20|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|2
1626251430000|2021-07-14 08:30:30|2950|2944|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1626251450000|2021-07-14 08:30:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626251460000|2021-07-14 08:31:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626251470000|2021-07-14 08:31:10|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626251490000|2021-07-14 08:31:30|2948.8|2942.8|2948.1|2942.1|2948.8|2942.8|2947.8|2941.8|4
1626251500000|2021-07-14 08:31:40|2948.3|2942.3|2947|2941|2948.5|2942.5|2947|2941|4
1626251550000|2021-07-14 08:32:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626251560000|2021-07-14 08:32:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626251570000|2021-07-14 08:32:50|2947.8|2941.8|2948.5|2942.5|2949|2943|2947.8|2941.8|4
1626251590000|2021-07-14 08:33:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626251600000|2021-07-14 08:33:20|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1626251620000|2021-07-14 08:33:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|4
1626251640000|2021-07-14 08:34:00|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1626251680000|2021-07-14 08:34:40|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|2
1626251700000|2021-07-14 08:35:00|2948.3|2942.3|2947.9|2941.9|2948.3|2942.3|2947.9|2941.9|2
1626251710000|2021-07-14 08:35:10|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1626251720000|2021-07-14 08:35:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626251770000|2021-07-14 08:36:10|2948.1|2942.1|2948.3|2942.3|2948.3|2942.3|2947.9|2941.9|3
1626251830000|2021-07-14 08:37:10|2948|2942|2948.1|2942.1|2948.9|2942.9|2947.3|2941.3|8
1626251840000|2021-07-14 08:37:20|2948.3|2942.3|2949|2943|2949|2943|2948.3|2942.3|3
1626251860000|2021-07-14 08:37:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626251870000|2021-07-14 08:37:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626251890000|2021-07-14 08:38:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626251900000|2021-07-14 08:38:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626251910000|2021-07-14 08:38:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626252010000|2021-07-14 08:40:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626252020000|2021-07-14 08:40:20|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|2
1626252030000|2021-07-14 08:40:30|2949.3|2943.3|2948.4|2942.4|2949.3|2943.3|2948.4|2942.4|2
1626252060000|2021-07-14 08:41:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1626252070000|2021-07-14 08:41:10|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1626252100000|2021-07-14 08:41:40|2948.3|2942.3|2948.1|2942.1|2948.3|2942.3|2948.1|2942.1|2
1626252130000|2021-07-14 08:42:10|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|2
1626252150000|2021-07-14 08:42:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626252160000|2021-07-14 08:42:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1626252170000|2021-07-14 08:42:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1626252190000|2021-07-14 08:43:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626252200000|2021-07-14 08:43:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.5|2939.5|3
1626252210000|2021-07-14 08:43:30|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|2
1626252260000|2021-07-14 08:44:20|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626252280000|2021-07-14 08:44:40|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.8|2939.8|2
1626252290000|2021-07-14 08:44:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626252300000|2021-07-14 08:45:00|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1626252310000|2021-07-14 08:45:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626252320000|2021-07-14 08:45:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626252340000|2021-07-14 08:45:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626252370000|2021-07-14 08:46:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626252380000|2021-07-14 08:46:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626252400000|2021-07-14 08:46:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626252410000|2021-07-14 08:46:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626252420000|2021-07-14 08:47:00|2944|2938|2943|2937|2944|2938|2943|2937|2
1626252460000|2021-07-14 08:47:40|2942.8|2936.8|2942.9|2936.9|2942.9|2936.9|2942.8|2936.8|2
1626252490000|2021-07-14 08:48:10|2942.8|2936.8|2941|2935|2942.8|2936.8|2941|2935|2
1626252520000|2021-07-14 08:48:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626252530000|2021-07-14 08:48:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1626252540000|2021-07-14 08:49:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626252590000|2021-07-14 08:49:50|2940.8|2934.8|2940.8|2934.8|2941.1|2935.1|2940.3|2934.3|4
1626252620000|2021-07-14 08:50:20|2940.5|2934.5|2938.9|2932.9|2940.5|2934.5|2938.9|2932.9|2
1626252640000|2021-07-14 08:50:40|2938.6|2932.6|2938.8|2932.8|2938.8|2932.8|2938.6|2932.6|2
1626252650000|2021-07-14 08:50:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626252660000|2021-07-14 08:51:00|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|3
1626252670000|2021-07-14 08:51:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626252680000|2021-07-14 08:51:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626252700000|2021-07-14 08:51:40|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|2
1626252710000|2021-07-14 08:51:50|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626252760000|2021-07-14 08:52:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626252830000|2021-07-14 08:53:50|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626252850000|2021-07-14 08:54:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|3
1626252920000|2021-07-14 08:55:20|2940.3|2934.3|2940.4|2934.4|2940.4|2934.4|2940.3|2934.3|2
1626252930000|2021-07-14 08:55:30|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626252940000|2021-07-14 08:55:40|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|2940.9|2934.9|1
1626252970000|2021-07-14 08:56:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626252990000|2021-07-14 08:56:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626253060000|2021-07-14 08:57:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626253110000|2021-07-14 08:58:30|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626253160000|2021-07-14 08:59:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626253170000|2021-07-14 08:59:30|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.8|2933.8|3
1626253190000|2021-07-14 08:59:50|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626253200000|2021-07-14 09:00:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626253230000|2021-07-14 09:00:30|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|3
1626253250000|2021-07-14 09:00:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626253280000|2021-07-14 09:01:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626253290000|2021-07-14 09:01:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626253300000|2021-07-14 09:01:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626253320000|2021-07-14 09:02:00|2941|2935|2943|2937|2943|2937|2941|2935|2
1626253340000|2021-07-14 09:02:20|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1626253470000|2021-07-14 09:04:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626253600000|2021-07-14 09:06:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626253610000|2021-07-14 09:06:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626253630000|2021-07-14 09:07:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626253640000|2021-07-14 09:07:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626253660000|2021-07-14 09:07:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626253690000|2021-07-14 09:08:10|2941.3|2935.3|2940|2934|2941.3|2935.3|2940|2934|2
1626253710000|2021-07-14 09:08:30|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2938.6|2932.6|10
1626253720000|2021-07-14 09:08:40|2939|2933|2937.8|2931.8|2939.4|2933.4|2937.6|2931.6|10
1626253730000|2021-07-14 09:08:50|2937.9|2931.9|2937.5|2931.5|2938.6|2932.6|2937.3|2931.3|7
1626253740000|2021-07-14 09:09:00|2936.6|2930.6|2935.5|2929.5|2937|2931|2935.5|2929.5|16
1626253750000|2021-07-14 09:09:10|2935.6|2929.6|2935.3|2929.3|2936|2930|2935.3|2929.3|7
1626253760000|2021-07-14 09:09:20|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|10
1626253770000|2021-07-14 09:09:30|2935.6|2929.6|2936.5|2930.5|2936.5|2930.5|2935.6|2929.6|9
1626253780000|2021-07-14 09:09:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626253800000|2021-07-14 09:10:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626253810000|2021-07-14 09:10:10|2936.1|2930.1|2936.8|2930.8|2936.8|2930.8|2936.1|2930.1|4
1626253820000|2021-07-14 09:10:20|2937.4|2931.4|2937.8|2931.8|2937.8|2931.8|2937.4|2931.4|2
1626253830000|2021-07-14 09:10:30|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626253860000|2021-07-14 09:11:00|2938|2932|2937|2931|2938|2932|2937|2931|2
1626253880000|2021-07-14 09:11:20|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626253890000|2021-07-14 09:11:30|2937.8|2931.8|2938|2932|2939|2933|2937.8|2931.8|6
1626253920000|2021-07-14 09:12:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626253930000|2021-07-14 09:12:10|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626253940000|2021-07-14 09:12:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626253950000|2021-07-14 09:12:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626253970000|2021-07-14 09:12:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626253990000|2021-07-14 09:13:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626254010000|2021-07-14 09:13:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626254020000|2021-07-14 09:13:40|2939.3|2933.3|2939.6|2933.6|2939.6|2933.6|2939.3|2933.3|2
1626254070000|2021-07-14 09:14:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626254090000|2021-07-14 09:14:50|2939.9|2933.9|2940.3|2934.3|2940.3|2934.3|2939.9|2933.9|3
1626254100000|2021-07-14 09:15:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626254110000|2021-07-14 09:15:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626254140000|2021-07-14 09:15:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626254150000|2021-07-14 09:15:50|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1626254250000|2021-07-14 09:17:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626254260000|2021-07-14 09:17:40|2938.4|2932.4|2938.5|2932.5|2938.5|2932.5|2938.4|2932.4|2
1626254270000|2021-07-14 09:17:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626254280000|2021-07-14 09:18:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1626254290000|2021-07-14 09:18:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626254310000|2021-07-14 09:18:30|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|2
1626254320000|2021-07-14 09:18:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626254340000|2021-07-14 09:19:00|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|2
1626254390000|2021-07-14 09:19:50|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1626254400000|2021-07-14 09:20:00|2936.6|2930.6|2936.8|2930.8|2936.8|2930.8|2936.6|2930.6|2
1626254420000|2021-07-14 09:20:20|2936.9|2930.9|2937|2931|2937|2931|2936.9|2930.9|2
1626254440000|2021-07-14 09:20:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1626254460000|2021-07-14 09:21:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|4
1626254480000|2021-07-14 09:21:20|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|2936.4|2930.4|1
1626254540000|2021-07-14 09:22:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626254550000|2021-07-14 09:22:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626254620000|2021-07-14 09:23:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626254850000|2021-07-14 09:27:30|2936.8|2930.8|2937.5|2931.5|2937.5|2931.5|2936.8|2930.8|2
1626254880000|2021-07-14 09:28:00|2937.8|2931.8|2937|2931|2938|2932|2937|2931|6
1626254890000|2021-07-14 09:28:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626254910000|2021-07-14 09:28:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626254920000|2021-07-14 09:28:40|2937.3|2931.3|2937.4|2931.4|2937.4|2931.4|2937|2931|4
1626254940000|2021-07-14 09:29:00|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|2
1626254960000|2021-07-14 09:29:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626254970000|2021-07-14 09:29:30|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626254990000|2021-07-14 09:29:50|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1626255000000|2021-07-14 09:30:00|2937.3|2931.3|2937|2931|2937.5|2931.5|2937|2931|4
1626255050000|2021-07-14 09:30:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626255100000|2021-07-14 09:31:40|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.5|2930.5|5
1626255110000|2021-07-14 09:31:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626255120000|2021-07-14 09:32:00|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626255130000|2021-07-14 09:32:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626255160000|2021-07-14 09:32:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626255230000|2021-07-14 09:33:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626255290000|2021-07-14 09:34:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626255300000|2021-07-14 09:35:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626255310000|2021-07-14 09:35:10|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626255440000|2021-07-14 09:37:20|2936.6|2930.6|2936|2930|2936.6|2930.6|2936|2930|2
1626255450000|2021-07-14 09:37:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626255460000|2021-07-14 09:37:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626255520000|2021-07-14 09:38:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626255620000|2021-07-14 09:40:20|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1626255680000|2021-07-14 09:41:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626255780000|2021-07-14 09:43:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626255800000|2021-07-14 09:43:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626255830000|2021-07-14 09:43:50|2936|2930|2937|2931|2937|2931|2936|2930|5
1626255840000|2021-07-14 09:44:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626255890000|2021-07-14 09:44:50|2937|2931|2936.6|2930.6|2937|2931|2936.6|2930.6|3
1626255900000|2021-07-14 09:45:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626256000000|2021-07-14 09:46:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626256070000|2021-07-14 09:47:50|2936.8|2930.8|2937.1|2931.1|2937.1|2931.1|2936.8|2930.8|2
1626256170000|2021-07-14 09:49:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626256200000|2021-07-14 09:50:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626256210000|2021-07-14 09:50:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626256240000|2021-07-14 09:50:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626256270000|2021-07-14 09:51:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626256320000|2021-07-14 09:52:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626256340000|2021-07-14 09:52:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|3
1626256370000|2021-07-14 09:52:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626256380000|2021-07-14 09:53:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626256390000|2021-07-14 09:53:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626256400000|2021-07-14 09:53:20|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1626256420000|2021-07-14 09:53:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626256440000|2021-07-14 09:54:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626256450000|2021-07-14 09:54:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626256480000|2021-07-14 09:54:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626256490000|2021-07-14 09:54:50|2938|2932|2937.8|2931.8|2938|2932|2937.6|2931.6|4
1626256510000|2021-07-14 09:55:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626256520000|2021-07-14 09:55:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626256550000|2021-07-14 09:55:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626256600000|2021-07-14 09:56:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626256620000|2021-07-14 09:57:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626256690000|2021-07-14 09:58:10|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1626256710000|2021-07-14 09:58:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626256730000|2021-07-14 09:58:50|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626256810000|2021-07-14 10:00:10|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939.3|2933.3|2
1626256820000|2021-07-14 10:00:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626256860000|2021-07-14 10:01:00|2939.1|2933.1|2939.3|2933.3|2939.3|2933.3|2939.1|2933.1|2
1626256880000|2021-07-14 10:01:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626256890000|2021-07-14 10:01:30|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|2939.9|2933.9|1
1626256900000|2021-07-14 10:01:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626256970000|2021-07-14 10:02:50|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|2
1626256980000|2021-07-14 10:03:00|2938.8|2932.8|2938.6|2932.6|2938.8|2932.8|2938.6|2932.6|2
1626257040000|2021-07-14 10:04:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626257080000|2021-07-14 10:04:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626257090000|2021-07-14 10:04:50|2939.8|2933.8|2941.3|2935.3|2941.5|2935.5|2939.8|2933.8|4
1626257110000|2021-07-14 10:05:10|2941.4|2935.4|2941.9|2935.9|2941.9|2935.9|2941.4|2935.4|2
1626257120000|2021-07-14 10:05:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626257140000|2021-07-14 10:05:40|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626257150000|2021-07-14 10:05:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626257160000|2021-07-14 10:06:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626257170000|2021-07-14 10:06:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626257180000|2021-07-14 10:06:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626257190000|2021-07-14 10:06:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1626257270000|2021-07-14 10:07:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1626257280000|2021-07-14 10:08:00|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|2941.1|2935.1|1
1626257290000|2021-07-14 10:08:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626257320000|2021-07-14 10:08:40|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1626257330000|2021-07-14 10:08:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1626257360000|2021-07-14 10:09:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626257380000|2021-07-14 10:09:40|2940.9|2934.9|2941|2935|2941|2935|2940.9|2934.9|2
1626257420000|2021-07-14 10:10:20|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1626257430000|2021-07-14 10:10:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626257490000|2021-07-14 10:11:30|2941.8|2935.8|2942.1|2936.1|2942.3|2936.3|2941.8|2935.8|3
1626257500000|2021-07-14 10:11:40|2941.9|2935.9|2941.8|2935.8|2941.9|2935.9|2941.8|2935.8|2
1626257520000|2021-07-14 10:12:00|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1626257550000|2021-07-14 10:12:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626257570000|2021-07-14 10:12:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626257650000|2021-07-14 10:14:10|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626257670000|2021-07-14 10:14:30|2941.8|2935.8|2941.9|2935.9|2941.9|2935.9|2941.8|2935.8|2
1626257710000|2021-07-14 10:15:10|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|4
1626257770000|2021-07-14 10:16:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626257790000|2021-07-14 10:16:30|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626257810000|2021-07-14 10:16:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626257840000|2021-07-14 10:17:20|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|4
1626257850000|2021-07-14 10:17:30|2941.5|2935.5|2940|2934|2941.5|2935.5|2940|2934|2
1626257910000|2021-07-14 10:18:30|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1626258010000|2021-07-14 10:20:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626258040000|2021-07-14 10:20:40|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|2
1626258080000|2021-07-14 10:21:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|4
1626258090000|2021-07-14 10:21:30|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2939.3|2933.3|3
1626258100000|2021-07-14 10:21:40|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626258110000|2021-07-14 10:21:50|2941.8|2935.8|2943.3|2937.3|2943.3|2937.3|2941.8|2935.8|3
1626258120000|2021-07-14 10:22:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626258140000|2021-07-14 10:22:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626258170000|2021-07-14 10:22:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626258180000|2021-07-14 10:23:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626258260000|2021-07-14 10:24:20|2944.1|2938.1|2944.4|2938.4|2944.4|2938.4|2944.1|2938.1|2
1626258270000|2021-07-14 10:24:30|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943|2937|4
1626258290000|2021-07-14 10:24:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626258330000|2021-07-14 10:25:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626258350000|2021-07-14 10:25:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626258360000|2021-07-14 10:26:00|2943|2937|2942.5|2936.5|2943|2937|2942|2936|3
1626258370000|2021-07-14 10:26:10|2943.3|2937.3|2943.6|2937.6|2943.6|2937.6|2943.3|2937.3|2
1626258380000|2021-07-14 10:26:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626258390000|2021-07-14 10:26:30|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|2943.6|2937.6|1
1626258440000|2021-07-14 10:27:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626258480000|2021-07-14 10:28:00|2943.3|2937.3|2943.4|2937.4|2943.4|2937.4|2943.3|2937.3|2
1626258500000|2021-07-14 10:28:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626258600000|2021-07-14 10:30:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626258660000|2021-07-14 10:31:00|2944.1|2938.1|2943.8|2937.8|2944.1|2938.1|2943.8|2937.8|2
1626258750000|2021-07-14 10:32:30|2943.9|2937.9|2945|2939|2945.3|2939.3|2943.9|2937.9|5
1626258820000|2021-07-14 10:33:40|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|3
1626258830000|2021-07-14 10:33:50|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1626258880000|2021-07-14 10:34:40|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626258900000|2021-07-14 10:35:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626258910000|2021-07-14 10:35:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626258920000|2021-07-14 10:35:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626258940000|2021-07-14 10:35:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626258950000|2021-07-14 10:35:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626258970000|2021-07-14 10:36:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1626258990000|2021-07-14 10:36:30|2944.4|2938.4|2944.8|2938.8|2944.8|2938.8|2944.4|2938.4|3
1626259020000|2021-07-14 10:37:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1626259100000|2021-07-14 10:38:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626259140000|2021-07-14 10:39:00|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626259170000|2021-07-14 10:39:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626259180000|2021-07-14 10:39:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626259260000|2021-07-14 10:41:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626259300000|2021-07-14 10:41:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626259350000|2021-07-14 10:42:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626259370000|2021-07-14 10:42:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626259400000|2021-07-14 10:43:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626259410000|2021-07-14 10:43:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626259470000|2021-07-14 10:44:30|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1626259650000|2021-07-14 10:47:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626259690000|2021-07-14 10:48:10|2944.3|2938.3|2943.9|2937.9|2944.3|2938.3|2943.8|2937.8|5
1626259700000|2021-07-14 10:48:20|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|6
1626259730000|2021-07-14 10:48:50|2943.5|2937.5|2943.4|2937.4|2944|2938|2943.4|2937.4|6
1626259740000|2021-07-14 10:49:00|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|3
1626259760000|2021-07-14 10:49:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1626259780000|2021-07-14 10:49:40|2943.9|2937.9|2943.3|2937.3|2943.9|2937.9|2943.3|2937.3|3
1626259800000|2021-07-14 10:50:00|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|3
1626259830000|2021-07-14 10:50:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626259840000|2021-07-14 10:50:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626259850000|2021-07-14 10:50:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626259890000|2021-07-14 10:51:30|2943|2937|2942|2936|2943|2937|2942|2936|5
1626259900000|2021-07-14 10:51:40|2942.3|2936.3|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|4
1626259910000|2021-07-14 10:51:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626259920000|2021-07-14 10:52:00|2941.3|2935.3|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|4
1626259930000|2021-07-14 10:52:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626259940000|2021-07-14 10:52:20|2941|2935|2941.3|2935.3|2941.5|2935.5|2941|2935|4
1626259950000|2021-07-14 10:52:30|2941.1|2935.1|2941.5|2935.5|2941.5|2935.5|2941|2935|9
1626259980000|2021-07-14 10:53:00|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1626260000000|2021-07-14 10:53:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626260010000|2021-07-14 10:53:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626260020000|2021-07-14 10:53:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626260030000|2021-07-14 10:53:50|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626260040000|2021-07-14 10:54:00|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|3
1626260050000|2021-07-14 10:54:10|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626260080000|2021-07-14 10:54:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626260100000|2021-07-14 10:55:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626260110000|2021-07-14 10:55:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626260120000|2021-07-14 10:55:20|2940.9|2934.9|2940.8|2934.8|2940.9|2934.9|2940.8|2934.8|2
1626260130000|2021-07-14 10:55:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626260140000|2021-07-14 10:55:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626260190000|2021-07-14 10:56:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626260210000|2021-07-14 10:56:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626260230000|2021-07-14 10:57:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626260290000|2021-07-14 10:58:10|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626260310000|2021-07-14 10:58:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626260320000|2021-07-14 10:58:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1626260350000|2021-07-14 10:59:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626260370000|2021-07-14 10:59:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1626260400000|2021-07-14 11:00:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1626260410000|2021-07-14 11:00:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626260440000|2021-07-14 11:00:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626260470000|2021-07-14 11:01:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1626260490000|2021-07-14 11:01:30|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626260520000|2021-07-14 11:02:00|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|6
1626260570000|2021-07-14 11:02:50|2941|2935|2940.9|2934.9|2941|2935|2940.9|2934.9|2
1626260580000|2021-07-14 11:03:00|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.9|2934.9|2
1626260590000|2021-07-14 11:03:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626260650000|2021-07-14 11:04:10|2941.3|2935.3|2940.9|2934.9|2941.3|2935.3|2940.9|2934.9|2
1626260660000|2021-07-14 11:04:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.9|2934.9|5
1626260670000|2021-07-14 11:04:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626260680000|2021-07-14 11:04:40|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626260690000|2021-07-14 11:04:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626260730000|2021-07-14 11:05:30|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626260750000|2021-07-14 11:05:50|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1626260760000|2021-07-14 11:06:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|4
1626260790000|2021-07-14 11:06:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1626260800000|2021-07-14 11:06:40|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626260820000|2021-07-14 11:07:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626260840000|2021-07-14 11:07:20|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626260900000|2021-07-14 11:08:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626260910000|2021-07-14 11:08:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626260980000|2021-07-14 11:09:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626261010000|2021-07-14 11:10:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626261020000|2021-07-14 11:10:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626261030000|2021-07-14 11:10:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626261100000|2021-07-14 11:11:40|2942|2936|2942|2936|2942|2936|2942|2936|1
1626261130000|2021-07-14 11:12:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626261150000|2021-07-14 11:12:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626261170000|2021-07-14 11:12:50|2942.8|2936.8|2942.5|2936.5|2942.9|2936.9|2942.5|2936.5|4
1626261250000|2021-07-14 11:14:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626261280000|2021-07-14 11:14:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626261300000|2021-07-14 11:15:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626261330000|2021-07-14 11:15:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626261360000|2021-07-14 11:16:00|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626261530000|2021-07-14 11:18:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626261540000|2021-07-14 11:19:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626261560000|2021-07-14 11:19:20|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|3
1626261570000|2021-07-14 11:19:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626261590000|2021-07-14 11:19:50|2944.8|2938.8|2944.4|2938.4|2944.8|2938.8|2944.4|2938.4|2
1626261640000|2021-07-14 11:20:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626261680000|2021-07-14 11:21:20|2943.4|2937.4|2942.5|2936.5|2943.4|2937.4|2942.5|2936.5|2
1626261700000|2021-07-14 11:21:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626261710000|2021-07-14 11:21:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1626261720000|2021-07-14 11:22:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626261730000|2021-07-14 11:22:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626261750000|2021-07-14 11:22:30|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|4
1626261770000|2021-07-14 11:22:50|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|3
1626261780000|2021-07-14 11:23:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1626261790000|2021-07-14 11:23:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626261800000|2021-07-14 11:23:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626261810000|2021-07-14 11:23:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626261820000|2021-07-14 11:23:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626261830000|2021-07-14 11:23:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626261840000|2021-07-14 11:24:00|2943.6|2937.6|2944|2938|2944.3|2938.3|2943.6|2937.6|6
1626261850000|2021-07-14 11:24:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626261860000|2021-07-14 11:24:20|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1626261910000|2021-07-14 11:25:10|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626261920000|2021-07-14 11:25:20|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1626261930000|2021-07-14 11:25:30|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|2943.1|2937.1|1
1626261960000|2021-07-14 11:26:00|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|2
1626261990000|2021-07-14 11:26:30|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626262000000|2021-07-14 11:26:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1626262010000|2021-07-14 11:26:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1626262030000|2021-07-14 11:27:10|2941.3|2935.3|2941.4|2935.4|2941.4|2935.4|2941.3|2935.3|2
1626262040000|2021-07-14 11:27:20|2942.5|2936.5|2941.5|2935.5|2942.5|2936.5|2941.4|2935.4|5
1626262060000|2021-07-14 11:27:40|2941.3|2935.3|2941.1|2935.1|2941.3|2935.3|2941.1|2935.1|2
1626262080000|2021-07-14 11:28:00|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|3
1626262090000|2021-07-14 11:28:10|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1626262100000|2021-07-14 11:28:20|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|3
1626262110000|2021-07-14 11:28:30|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626262140000|2021-07-14 11:29:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626262170000|2021-07-14 11:29:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626262220000|2021-07-14 11:30:20|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1626262260000|2021-07-14 11:31:00|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|2
1626262290000|2021-07-14 11:31:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626262330000|2021-07-14 11:32:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626262360000|2021-07-14 11:32:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626262370000|2021-07-14 11:32:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|3
1626262380000|2021-07-14 11:33:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626262390000|2021-07-14 11:33:10|2941.8|2935.8|2941.8|2935.8|2942.1|2936.1|2941.8|2935.8|4
1626262440000|2021-07-14 11:34:00|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1626262460000|2021-07-14 11:34:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626262490000|2021-07-14 11:34:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626262500000|2021-07-14 11:35:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626262510000|2021-07-14 11:35:10|2941.5|2935.5|2941.5|2935.5|2942.1|2936.1|2941.5|2935.5|4
1626262530000|2021-07-14 11:35:30|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626262590000|2021-07-14 11:36:30|2942|2936|2940.8|2934.8|2942|2936|2940.8|2934.8|2
1626262600000|2021-07-14 11:36:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626262610000|2021-07-14 11:36:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626262620000|2021-07-14 11:37:00|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.6|2935.6|2
1626262630000|2021-07-14 11:37:10|2941.8|2935.8|2942.1|2936.1|2942.1|2936.1|2941.8|2935.8|2
1626262660000|2021-07-14 11:37:40|2941.9|2935.9|2940.8|2934.8|2941.9|2935.9|2940.8|2934.8|5
1626262670000|2021-07-14 11:37:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626262710000|2021-07-14 11:38:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626262720000|2021-07-14 11:38:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626262880000|2021-07-14 11:41:20|2942.1|2936.1|2941.8|2935.8|2942.1|2936.1|2941.8|2935.8|2
1626262890000|2021-07-14 11:41:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1626262930000|2021-07-14 11:42:10|2942.3|2936.3|2942.4|2936.4|2942.4|2936.4|2942.3|2936.3|2
1626263040000|2021-07-14 11:44:00|2942.5|2936.5|2944.8|2938.8|2945.3|2939.3|2942.5|2936.5|4
1626263050000|2021-07-14 11:44:10|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626263070000|2021-07-14 11:44:30|2945.1|2939.1|2946|2940|2946|2940|2945.1|2939.1|2
1626263130000|2021-07-14 11:45:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626263170000|2021-07-14 11:46:10|2946.5|2940.5|2946.6|2940.6|2946.6|2940.6|2946.5|2940.5|2
1626263200000|2021-07-14 11:46:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1626263220000|2021-07-14 11:47:00|2946.3|2940.3|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|3
1626263250000|2021-07-14 11:47:30|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1626263260000|2021-07-14 11:47:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626263270000|2021-07-14 11:47:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626263310000|2021-07-14 11:48:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626263320000|2021-07-14 11:48:40|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1626263330000|2021-07-14 11:48:50|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|2
1626263340000|2021-07-14 11:49:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626263360000|2021-07-14 11:49:20|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1626263390000|2021-07-14 11:49:50|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1626263400000|2021-07-14 11:50:00|2946|2940|2945.4|2939.4|2946|2940|2945.4|2939.4|3
1626263410000|2021-07-14 11:50:10|2945|2939|2945.5|2939.5|2945.9|2939.9|2945|2939|6
1626263420000|2021-07-14 11:50:20|2945.1|2939.1|2947|2941|2947|2941|2945.1|2939.1|7
1626263430000|2021-07-14 11:50:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|5
1626263440000|2021-07-14 11:50:40|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626263450000|2021-07-14 11:50:50|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|3
1626263460000|2021-07-14 11:51:00|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|8
1626263470000|2021-07-14 11:51:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626263480000|2021-07-14 11:51:20|2947|2941|2947.8|2941.8|2947.8|2941.8|2947|2941|3
1626263490000|2021-07-14 11:51:30|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1626263500000|2021-07-14 11:51:40|2948|2942|2947.4|2941.4|2948|2942|2947.4|2941.4|4
1626263510000|2021-07-14 11:51:50|2947.9|2941.9|2947.8|2941.8|2948|2942|2947.5|2941.5|8
1626263520000|2021-07-14 11:52:00|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|4
1626263530000|2021-07-14 11:52:10|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1626263540000|2021-07-14 11:52:20|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1626263550000|2021-07-14 11:52:30|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|4
1626263560000|2021-07-14 11:52:40|2947.6|2941.6|2947.9|2941.9|2948|2942|2947.6|2941.6|4
1626263570000|2021-07-14 11:52:50|2947.5|2941.5|2947.3|2941.3|2947.6|2941.6|2947.3|2941.3|4
1626263580000|2021-07-14 11:53:00|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1626263590000|2021-07-14 11:53:10|2947.1|2941.1|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1626263600000|2021-07-14 11:53:20|2947|2941|2947|2941|2947.5|2941.5|2946.8|2940.8|6
1626263610000|2021-07-14 11:53:30|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|6
1626263620000|2021-07-14 11:53:40|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2945.9|2939.9|6
1626263630000|2021-07-14 11:53:50|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1626263640000|2021-07-14 11:54:00|2947|2941|2945.8|2939.8|2947|2941|2945.8|2939.8|6
1626263650000|2021-07-14 11:54:10|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1626263660000|2021-07-14 11:54:20|2946.3|2940.3|2945.9|2939.9|2946.3|2940.3|2945.8|2939.8|4
1626263670000|2021-07-14 11:54:30|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|5
1626263680000|2021-07-14 11:54:40|2946|2940|2946|2940|2946|2940|2945.3|2939.3|7
1626263690000|2021-07-14 11:54:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626263710000|2021-07-14 11:55:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626263730000|2021-07-14 11:55:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626263750000|2021-07-14 11:55:50|2947|2941|2947.4|2941.4|2947.4|2941.4|2947|2941|2
1626263770000|2021-07-14 11:56:10|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626263790000|2021-07-14 11:56:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626263800000|2021-07-14 11:56:40|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626263820000|2021-07-14 11:57:00|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|4
1626263830000|2021-07-14 11:57:10|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626263840000|2021-07-14 11:57:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626263880000|2021-07-14 11:58:00|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1626263890000|2021-07-14 11:58:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626263900000|2021-07-14 11:58:20|2946.1|2940.1|2945.8|2939.8|2946.1|2940.1|2945.8|2939.8|3
1626263910000|2021-07-14 11:58:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626263920000|2021-07-14 11:58:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|5
1626263930000|2021-07-14 11:58:50|2946.8|2940.8|2946.1|2940.1|2946.8|2940.8|2946.1|2940.1|3
1626263940000|2021-07-14 11:59:00|2946.3|2940.3|2946.4|2940.4|2947.3|2941.3|2946.3|2940.3|6
1626263960000|2021-07-14 11:59:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626263970000|2021-07-14 11:59:30|2946.4|2940.4|2946.8|2940.8|2946.8|2940.8|2946.4|2940.4|3
1626263980000|2021-07-14 11:59:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626263990000|2021-07-14 11:59:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626264000000|2021-07-14 12:00:00|2947.5|2941.5|2947.6|2941.6|2947.6|2941.6|2947.5|2941.5|2
1626264010000|2021-07-14 12:00:10|2947.4|2941.4|2947.5|2941.5|2947.5|2941.5|2947.4|2941.4|2
1626264020000|2021-07-14 12:00:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626264030000|2021-07-14 12:00:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626264040000|2021-07-14 12:00:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626264050000|2021-07-14 12:00:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626264100000|2021-07-14 12:01:40|2946.6|2940.6|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1626264120000|2021-07-14 12:02:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626264130000|2021-07-14 12:02:10|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|6
1626264140000|2021-07-14 12:02:20|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1626264150000|2021-07-14 12:02:30|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626264160000|2021-07-14 12:02:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626264180000|2021-07-14 12:03:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1626264200000|2021-07-14 12:03:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.4|2943.4|3
1626264210000|2021-07-14 12:03:30|2950.3|2944.3|2950.3|2944.3|2950.4|2944.4|2950|2944|5
1626264220000|2021-07-14 12:03:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626264230000|2021-07-14 12:03:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626264240000|2021-07-14 12:04:00|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.4|2944.4|3
1626264260000|2021-07-14 12:04:20|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|5
1626264280000|2021-07-14 12:04:40|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626264290000|2021-07-14 12:04:50|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626264300000|2021-07-14 12:05:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626264310000|2021-07-14 12:05:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626264340000|2021-07-14 12:05:40|2950|2944|2950|2944|2950|2944|2949.3|2943.3|6
1626264350000|2021-07-14 12:05:50|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1626264360000|2021-07-14 12:06:00|2950.1|2944.1|2949.3|2943.3|2950.4|2944.4|2949.3|2943.3|4
1626264370000|2021-07-14 12:06:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626264390000|2021-07-14 12:06:30|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1626264420000|2021-07-14 12:07:00|2950|2944|2950|2944|2950.4|2944.4|2950|2944|5
1626264430000|2021-07-14 12:07:10|2950.3|2944.3|2949.8|2943.8|2950.6|2944.6|2949.8|2943.8|6
1626264470000|2021-07-14 12:07:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1626264480000|2021-07-14 12:08:00|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1626264510000|2021-07-14 12:08:30|2950|2944|2950.5|2944.5|2950.6|2944.6|2950|2944|5
1626264560000|2021-07-14 12:09:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626264590000|2021-07-14 12:09:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626264600000|2021-07-14 12:10:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|4
1626264630000|2021-07-14 12:10:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626264640000|2021-07-14 12:10:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626264650000|2021-07-14 12:10:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626264660000|2021-07-14 12:11:00|2950|2944|2950.8|2944.8|2950.9|2944.9|2950|2944|5
1626264690000|2021-07-14 12:11:30|2951.1|2945.1|2951|2945|2951.1|2945.1|2950.8|2944.8|4
1626264730000|2021-07-14 12:12:10|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1626264760000|2021-07-14 12:12:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626264770000|2021-07-14 12:12:50|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626264780000|2021-07-14 12:13:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626264790000|2021-07-14 12:13:10|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.5|2943.5|3
1626264800000|2021-07-14 12:13:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626264810000|2021-07-14 12:13:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626264820000|2021-07-14 12:13:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626264840000|2021-07-14 12:14:00|2951|2945|2951.4|2945.4|2951.4|2945.4|2951|2945|3
1626264850000|2021-07-14 12:14:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626264870000|2021-07-14 12:14:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626264930000|2021-07-14 12:15:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626264960000|2021-07-14 12:16:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626264970000|2021-07-14 12:16:10|2950.8|2944.8|2951.3|2945.3|2951.9|2945.9|2950.8|2944.8|5
1626264980000|2021-07-14 12:16:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1626265000000|2021-07-14 12:16:40|2951.3|2945.3|2951.6|2945.6|2951.6|2945.6|2951.3|2945.3|3
1626265050000|2021-07-14 12:17:30|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1626265060000|2021-07-14 12:17:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626265070000|2021-07-14 12:17:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626265080000|2021-07-14 12:18:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626265090000|2021-07-14 12:18:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626265110000|2021-07-14 12:18:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626265130000|2021-07-14 12:18:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626265140000|2021-07-14 12:19:00|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626265150000|2021-07-14 12:19:10|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626265160000|2021-07-14 12:19:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626265170000|2021-07-14 12:19:30|2951|2945|2951.1|2945.1|2951.1|2945.1|2950.8|2944.8|4
1626265180000|2021-07-14 12:19:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626265200000|2021-07-14 12:20:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626265230000|2021-07-14 12:20:30|2951.4|2945.4|2951.3|2945.3|2951.4|2945.4|2951.3|2945.3|2
1626265240000|2021-07-14 12:20:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626265310000|2021-07-14 12:21:50|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1626265350000|2021-07-14 12:22:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626265370000|2021-07-14 12:22:50|2951.1|2945.1|2951.5|2945.5|2951.5|2945.5|2951.1|2945.1|2
1626265400000|2021-07-14 12:23:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626265410000|2021-07-14 12:23:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1626265450000|2021-07-14 12:24:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626265550000|2021-07-14 12:25:50|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1626265600000|2021-07-14 12:26:40|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|4
1626265620000|2021-07-14 12:27:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626265640000|2021-07-14 12:27:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626265650000|2021-07-14 12:27:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626265660000|2021-07-14 12:27:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626265680000|2021-07-14 12:28:00|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1626265690000|2021-07-14 12:28:10|2951.6|2945.6|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|4
1626265700000|2021-07-14 12:28:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626265710000|2021-07-14 12:28:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626265790000|2021-07-14 12:29:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626265800000|2021-07-14 12:30:00|2951.9|2945.9|2951.8|2945.8|2951.9|2945.9|2951.3|2945.3|5
1626265810000|2021-07-14 12:30:10|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1626265820000|2021-07-14 12:30:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626265830000|2021-07-14 12:30:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626265860000|2021-07-14 12:31:00|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.4|2945.4|5
1626265870000|2021-07-14 12:31:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626265890000|2021-07-14 12:31:30|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1626265900000|2021-07-14 12:31:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626265920000|2021-07-14 12:32:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|3
1626265930000|2021-07-14 12:32:10|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1626265970000|2021-07-14 12:32:50|2952|2946|2951.8|2945.8|2952|2946|2951.5|2945.5|3
1626265980000|2021-07-14 12:33:00|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1626265990000|2021-07-14 12:33:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626266000000|2021-07-14 12:33:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1626266010000|2021-07-14 12:33:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626266020000|2021-07-14 12:33:40|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1626266030000|2021-07-14 12:33:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626266080000|2021-07-14 12:34:40|2951.6|2945.6|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|2
1626266100000|2021-07-14 12:35:00|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1626266120000|2021-07-14 12:35:20|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.6|2945.6|3
1626266150000|2021-07-14 12:35:50|2951.1|2945.1|2951.3|2945.3|2951.4|2945.4|2951.1|2945.1|3
1626266160000|2021-07-14 12:36:00|2951.4|2945.4|2951|2945|2951.4|2945.4|2951|2945|5
1626266170000|2021-07-14 12:36:10|2950.8|2944.8|2950|2944|2950.8|2944.8|2949.9|2943.9|3
1626266180000|2021-07-14 12:36:20|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1626266190000|2021-07-14 12:36:30|2950.8|2944.8|2951.3|2945.3|2951.4|2945.4|2950.8|2944.8|3
1626266220000|2021-07-14 12:37:00|2951|2945|2951.1|2945.1|2951.1|2945.1|2951|2945|2
1626266240000|2021-07-14 12:37:20|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626266250000|2021-07-14 12:37:30|2951.9|2945.9|2952|2946|2952.1|2946.1|2951.9|2945.9|3
1626266280000|2021-07-14 12:38:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1626266290000|2021-07-14 12:38:10|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|2
1626266300000|2021-07-14 12:38:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626266310000|2021-07-14 12:38:30|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.4|2943.4|5
1626266320000|2021-07-14 12:38:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1626266330000|2021-07-14 12:38:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626266340000|2021-07-14 12:39:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626266350000|2021-07-14 12:39:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626266370000|2021-07-14 12:39:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626266380000|2021-07-14 12:39:40|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|4
1626266390000|2021-07-14 12:39:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|4
1626266410000|2021-07-14 12:40:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626266420000|2021-07-14 12:40:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626266430000|2021-07-14 12:40:30|2950.1|2944.1|2950.5|2944.5|2950.5|2944.5|2950.1|2944.1|2
1626266450000|2021-07-14 12:40:50|2950.8|2944.8|2951.6|2945.6|2951.6|2945.6|2950.8|2944.8|2
1626266460000|2021-07-14 12:41:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626266500000|2021-07-14 12:41:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626266520000|2021-07-14 12:42:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626266540000|2021-07-14 12:42:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|2
1626266550000|2021-07-14 12:42:30|2951|2945|2949.5|2943.5|2951|2945|2949.5|2943.5|3
1626266560000|2021-07-14 12:42:40|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626266570000|2021-07-14 12:42:50|2949.1|2943.1|2949.8|2943.8|2949.8|2943.8|2949.1|2943.1|3
1626266580000|2021-07-14 12:43:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626266590000|2021-07-14 12:43:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626266600000|2021-07-14 12:43:20|2949.6|2943.6|2949.4|2943.4|2949.6|2943.6|2949|2943|5
1626266610000|2021-07-14 12:43:30|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|3
1626266620000|2021-07-14 12:43:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626266650000|2021-07-14 12:44:10|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|2949.1|2943.1|1
1626266670000|2021-07-14 12:44:30|2949.4|2943.4|2949|2943|2949.4|2943.4|2949|2943|3
1626266700000|2021-07-14 12:45:00|2949.1|2943.1|2949.4|2943.4|2949.4|2943.4|2949.1|2943.1|2
1626266720000|2021-07-14 12:45:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626266730000|2021-07-14 12:45:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626266760000|2021-07-14 12:46:00|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1626266770000|2021-07-14 12:46:10|2949.3|2943.3|2949.4|2943.4|2949.4|2943.4|2949.3|2943.3|2
1626266780000|2021-07-14 12:46:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626266810000|2021-07-14 12:46:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626266820000|2021-07-14 12:47:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626266830000|2021-07-14 12:47:10|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626266850000|2021-07-14 12:47:30|2948.4|2942.4|2949|2943|2949|2943|2948.4|2942.4|2
1626266860000|2021-07-14 12:47:40|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1626266890000|2021-07-14 12:48:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626266900000|2021-07-14 12:48:20|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|5
1626266930000|2021-07-14 12:48:50|2949.3|2943.3|2949.6|2943.6|2949.6|2943.6|2949.3|2943.3|3
1626266940000|2021-07-14 12:49:00|2949.4|2943.4|2948.8|2942.8|2949.4|2943.4|2948.8|2942.8|5
1626266950000|2021-07-14 12:49:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626266960000|2021-07-14 12:49:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626266970000|2021-07-14 12:49:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|4
1626266980000|2021-07-14 12:49:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626266990000|2021-07-14 12:49:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626267000000|2021-07-14 12:50:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626267010000|2021-07-14 12:50:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626267020000|2021-07-14 12:50:20|2949|2943|2949|2943|2949|2943|2948.3|2942.3|8
1626267030000|2021-07-14 12:50:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626267040000|2021-07-14 12:50:40|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626267050000|2021-07-14 12:50:50|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626267070000|2021-07-14 12:51:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626267100000|2021-07-14 12:51:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626267110000|2021-07-14 12:51:50|2949|2943|2948|2942|2949.3|2943.3|2948|2942|5
1626267170000|2021-07-14 12:52:50|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626267190000|2021-07-14 12:53:10|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1626267220000|2021-07-14 12:53:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626267240000|2021-07-14 12:54:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|3
1626267250000|2021-07-14 12:54:10|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626267280000|2021-07-14 12:54:40|2948.4|2942.4|2948.5|2942.5|2948.5|2942.5|2948.4|2942.4|2
1626267290000|2021-07-14 12:54:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626267300000|2021-07-14 12:55:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626267330000|2021-07-14 12:55:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626267350000|2021-07-14 12:55:50|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626267360000|2021-07-14 12:56:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626267370000|2021-07-14 12:56:10|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1626267380000|2021-07-14 12:56:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626267390000|2021-07-14 12:56:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626267420000|2021-07-14 12:57:00|2948.6|2942.6|2948.5|2942.5|2948.6|2942.6|2948.5|2942.5|2
1626267480000|2021-07-14 12:58:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626267510000|2021-07-14 12:58:30|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1626267520000|2021-07-14 12:58:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626267530000|2021-07-14 12:58:50|2948.5|2942.5|2947.5|2941.5|2948.5|2942.5|2947.5|2941.5|2
1626267540000|2021-07-14 12:59:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1626267550000|2021-07-14 12:59:10|2947.6|2941.6|2947.5|2941.5|2947.6|2941.6|2947.5|2941.5|2
1626267560000|2021-07-14 12:59:20|2947.8|2941.8|2946|2940|2947.8|2941.8|2946|2940|5
1626267570000|2021-07-14 12:59:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626267600000|2021-07-14 13:00:00|2946.5|2940.5|2949.9|2943.9|2950.3|2944.3|2946.1|2940.1|18
1626267610000|2021-07-14 13:00:10|2950|2944|2950.4|2944.4|2953.3|2947.3|2950|2944|22
1626267620000|2021-07-14 13:00:20|2950.6|2944.6|2947.6|2941.6|2950.6|2944.6|2947.4|2941.4|11
1626267630000|2021-07-14 13:00:30|2947.1|2941.1|2947.1|2941.1|2947.6|2941.6|2946.9|2940.9|6
1626267640000|2021-07-14 13:00:40|2946.9|2940.9|2947.1|2941.1|2947.4|2941.4|2946.6|2940.6|8
1626267650000|2021-07-14 13:00:50|2946.6|2940.6|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|8
1626267660000|2021-07-14 13:01:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1626267670000|2021-07-14 13:01:10|2947|2941|2946.3|2940.3|2947.3|2941.3|2945.8|2939.8|9
1626267680000|2021-07-14 13:01:20|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.3|2939.3|9
1626267690000|2021-07-14 13:01:30|2946|2940|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|6
1626267700000|2021-07-14 13:01:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|4
1626267710000|2021-07-14 13:01:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1626267720000|2021-07-14 13:02:00|2946.8|2940.8|2946.1|2940.1|2946.8|2940.8|2945.9|2939.9|5
1626267730000|2021-07-14 13:02:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|3
1626267740000|2021-07-14 13:02:20|2946.3|2940.3|2946.4|2940.4|2946.8|2940.8|2946.3|2940.3|7
1626267750000|2021-07-14 13:02:30|2946.3|2940.3|2947.1|2941.1|2947.1|2941.1|2946.3|2940.3|8
1626267760000|2021-07-14 13:02:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|4
1626267770000|2021-07-14 13:02:50|2947.4|2941.4|2946.8|2940.8|2947.4|2941.4|2946.3|2940.3|12
1626267780000|2021-07-14 13:03:00|2947|2941|2945.3|2939.3|2947|2941|2944.8|2938.8|7
1626267790000|2021-07-14 13:03:10|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.3|2938.3|10
1626267800000|2021-07-14 13:03:20|2944.6|2938.6|2944|2938|2945.1|2939.1|2944|2938|12
1626267810000|2021-07-14 13:03:30|2944.3|2938.3|2944|2938|2945.1|2939.1|2944|2938|8
1626267820000|2021-07-14 13:03:40|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626267830000|2021-07-14 13:03:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626267840000|2021-07-14 13:04:00|2942.9|2936.9|2940.8|2934.8|2942.9|2936.9|2940.8|2934.8|10
1626267850000|2021-07-14 13:04:10|2941|2935|2939.5|2933.5|2941|2935|2939.1|2933.1|12
1626267860000|2021-07-14 13:04:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|9
1626267870000|2021-07-14 13:04:30|2940.8|2934.8|2941|2935|2941|2935|2940|2934|16
1626267880000|2021-07-14 13:04:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2939.9|2933.9|10
1626267890000|2021-07-14 13:04:50|2941|2935|2941.5|2935.5|2941.8|2935.8|2941|2935|9
1626267900000|2021-07-14 13:05:00|2941.3|2935.3|2940.4|2934.4|2941.8|2935.8|2940.3|2934.3|10
1626267910000|2021-07-14 13:05:10|2940.8|2934.8|2941.8|2935.8|2942|2936|2940.3|2934.3|11
1626267920000|2021-07-14 13:05:20|2941.3|2935.3|2940.8|2934.8|2941.6|2935.6|2940.8|2934.8|6
1626267930000|2021-07-14 13:05:30|2941.8|2935.8|2940|2934|2941.8|2935.8|2940|2934|8
1626267940000|2021-07-14 13:05:40|2939.8|2933.8|2939|2933|2940|2934|2939|2933|5
1626267950000|2021-07-14 13:05:50|2938.6|2932.6|2938.4|2932.4|2939|2933|2938.1|2932.1|5
1626267960000|2021-07-14 13:06:00|2938.3|2932.3|2938|2932|2938.6|2932.6|2937.8|2931.8|7
1626267970000|2021-07-14 13:06:10|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|3
1626267980000|2021-07-14 13:06:20|2938|2932|2937.9|2931.9|2938.1|2932.1|2937.9|2931.9|3
1626267990000|2021-07-14 13:06:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937|2931|6
1626268000000|2021-07-14 13:06:40|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1626268010000|2021-07-14 13:06:50|2937.8|2931.8|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|3
1626268020000|2021-07-14 13:07:00|2937.6|2931.6|2937.5|2931.5|2937.6|2931.6|2937.5|2931.5|2
1626268030000|2021-07-14 13:07:10|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|4
1626268040000|2021-07-14 13:07:20|2936.3|2930.3|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|3
1626268050000|2021-07-14 13:07:30|2936|2930|2935.5|2929.5|2936|2930|2935|2929|9
1626268060000|2021-07-14 13:07:40|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1626268070000|2021-07-14 13:07:50|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626268080000|2021-07-14 13:08:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626268090000|2021-07-14 13:08:10|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1626268100000|2021-07-14 13:08:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|4
1626268110000|2021-07-14 13:08:30|2935.6|2929.6|2935.4|2929.4|2935.6|2929.6|2935.4|2929.4|2
1626268120000|2021-07-14 13:08:40|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.1|2929.1|7
1626268130000|2021-07-14 13:08:50|2935.1|2929.1|2935.8|2929.8|2935.8|2929.8|2935.1|2929.1|4
1626268140000|2021-07-14 13:09:00|2935.6|2929.6|2935.6|2929.6|2935.8|2929.8|2935.6|2929.6|3
1626268150000|2021-07-14 13:09:10|2935.8|2929.8|2934.3|2928.3|2935.8|2929.8|2934.3|2928.3|9
1626268160000|2021-07-14 13:09:20|2933.6|2927.6|2933.8|2927.8|2934.5|2928.5|2933.5|2927.5|7
1626268170000|2021-07-14 13:09:30|2934|2928|2933.1|2927.1|2934|2928|2933.1|2927.1|6
1626268180000|2021-07-14 13:09:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|4
1626268200000|2021-07-14 13:10:00|2932.9|2926.9|2932.8|2926.8|2933.4|2927.4|2932.6|2926.6|5
1626268210000|2021-07-14 13:10:10|2932.9|2926.9|2932.3|2926.3|2932.9|2926.9|2932|2926|6
1626268220000|2021-07-14 13:10:20|2932.5|2926.5|2932.8|2926.8|2933|2927|2932.5|2926.5|3
1626268230000|2021-07-14 13:10:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1626268240000|2021-07-14 13:10:40|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|4
1626268250000|2021-07-14 13:10:50|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1626268260000|2021-07-14 13:11:00|2933.3|2927.3|2932.9|2926.9|2933.3|2927.3|2932.8|2926.8|4
1626268270000|2021-07-14 13:11:10|2933.1|2927.1|2933.9|2927.9|2933.9|2927.9|2932.9|2926.9|6
1626268280000|2021-07-14 13:11:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626268290000|2021-07-14 13:11:30|2934.5|2928.5|2935.8|2929.8|2935.8|2929.8|2934.5|2928.5|6
1626268300000|2021-07-14 13:11:40|2936|2930|2936.4|2930.4|2936.6|2930.6|2936|2930|5
1626268310000|2021-07-14 13:11:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626268320000|2021-07-14 13:12:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626268330000|2021-07-14 13:12:10|2936.1|2930.1|2936.8|2930.8|2936.9|2930.9|2935.8|2929.8|9
1626268340000|2021-07-14 13:12:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626268350000|2021-07-14 13:12:30|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|5
1626268360000|2021-07-14 13:12:40|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1626268370000|2021-07-14 13:12:50|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1626268380000|2021-07-14 13:13:00|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.4|2929.4|6
1626268390000|2021-07-14 13:13:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936|2930|5
1626268400000|2021-07-14 13:13:20|2937.4|2931.4|2938.1|2932.1|2938.1|2932.1|2937.4|2931.4|8
1626268410000|2021-07-14 13:13:30|2937.8|2931.8|2937.9|2931.9|2937.9|2931.9|2937|2931|7
1626268420000|2021-07-14 13:13:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626268440000|2021-07-14 13:14:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626268450000|2021-07-14 13:14:10|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1626268460000|2021-07-14 13:14:20|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|3
1626268470000|2021-07-14 13:14:30|2939|2933|2939|2933|2939|2933|2938.5|2932.5|3
1626268500000|2021-07-14 13:15:00|2939.3|2933.3|2939.3|2933.3|2940|2934|2939.3|2933.3|5
1626268520000|2021-07-14 13:15:20|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|2939.6|2933.6|1
1626268530000|2021-07-14 13:15:30|2939.9|2933.9|2939.8|2933.8|2940|2934|2939.8|2933.8|5
1626268540000|2021-07-14 13:15:40|2939.9|2933.9|2940.1|2934.1|2940.1|2934.1|2939.9|2933.9|2
1626268550000|2021-07-14 13:15:50|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2939.3|2933.3|2
1626268580000|2021-07-14 13:16:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626268590000|2021-07-14 13:16:30|2938.9|2932.9|2939|2933|2939|2933|2938.8|2932.8|3
1626268600000|2021-07-14 13:16:40|2938.9|2932.9|2938.5|2932.5|2938.9|2932.9|2938.3|2932.3|3
1626268610000|2021-07-14 13:16:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626268620000|2021-07-14 13:17:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626268630000|2021-07-14 13:17:10|2938.8|2932.8|2938|2932|2939.4|2933.4|2938|2932|6
1626268640000|2021-07-14 13:17:20|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|7
1626268650000|2021-07-14 13:17:30|2938|2932|2939|2933|2939|2933|2938|2932|4
1626268660000|2021-07-14 13:17:40|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|4
1626268670000|2021-07-14 13:17:50|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|4
1626268680000|2021-07-14 13:18:00|2939|2933|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1626268690000|2021-07-14 13:18:10|2939|2933|2939|2933|2939|2933|2938.5|2932.5|4
1626268700000|2021-07-14 13:18:20|2939.3|2933.3|2940.8|2934.8|2940.8|2934.8|2939.3|2933.3|7
1626268710000|2021-07-14 13:18:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1626268720000|2021-07-14 13:18:40|2940.3|2934.3|2936.8|2930.8|2940.3|2934.3|2936.8|2930.8|8
1626268730000|2021-07-14 13:18:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626268740000|2021-07-14 13:19:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1626268750000|2021-07-14 13:19:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1626268760000|2021-07-14 13:19:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626268780000|2021-07-14 13:19:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626268800000|2021-07-14 13:20:00|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|7
1626268810000|2021-07-14 13:20:10|2936.4|2930.4|2935.5|2929.5|2936.4|2930.4|2935.5|2929.5|3
1626268830000|2021-07-14 13:20:30|2935.4|2929.4|2934.5|2928.5|2935.4|2929.4|2934.5|2928.5|3
1626268840000|2021-07-14 13:20:40|2935.1|2929.1|2934.3|2928.3|2935.1|2929.1|2934.3|2928.3|5
1626268850000|2021-07-14 13:20:50|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1626268880000|2021-07-14 13:21:20|2934.8|2928.8|2935.8|2929.8|2935.8|2929.8|2934.8|2928.8|5
1626268890000|2021-07-14 13:21:30|2935.9|2929.9|2935.9|2929.9|2936.1|2930.1|2935.5|2929.5|5
1626268900000|2021-07-14 13:21:40|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1626268920000|2021-07-14 13:22:00|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1626268930000|2021-07-14 13:22:10|2935.4|2929.4|2934.5|2928.5|2935.4|2929.4|2934.5|2928.5|2
1626268950000|2021-07-14 13:22:30|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1626268960000|2021-07-14 13:22:40|2935.4|2929.4|2935.1|2929.1|2935.4|2929.4|2935.1|2929.1|2
1626268980000|2021-07-14 13:23:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626268990000|2021-07-14 13:23:10|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|2
1626269000000|2021-07-14 13:23:20|2935.4|2929.4|2935.9|2929.9|2935.9|2929.9|2935.4|2929.4|3
1626269010000|2021-07-14 13:23:30|2936.1|2930.1|2934.5|2928.5|2936.1|2930.1|2934.5|2928.5|4
1626269020000|2021-07-14 13:23:40|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626269040000|2021-07-14 13:24:00|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|3
1626269050000|2021-07-14 13:24:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626269060000|2021-07-14 13:24:20|2933.1|2927.1|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|3
1626269070000|2021-07-14 13:24:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1626269080000|2021-07-14 13:24:40|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1626269090000|2021-07-14 13:24:50|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626269100000|2021-07-14 13:25:00|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1626269110000|2021-07-14 13:25:10|2933.3|2927.3|2935|2929|2935.1|2929.1|2933.3|2927.3|6
1626269120000|2021-07-14 13:25:20|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1626269130000|2021-07-14 13:25:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626269140000|2021-07-14 13:25:40|2935.9|2929.9|2935.5|2929.5|2936.9|2930.9|2935.5|2929.5|8
1626269150000|2021-07-14 13:25:50|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1626269160000|2021-07-14 13:26:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626269170000|2021-07-14 13:26:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626269180000|2021-07-14 13:26:20|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|3
1626269190000|2021-07-14 13:26:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|5
1626269200000|2021-07-14 13:26:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|4
1626269210000|2021-07-14 13:26:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1626269220000|2021-07-14 13:27:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626269230000|2021-07-14 13:27:10|2934|2928|2934.6|2928.6|2934.6|2928.6|2934|2928|3
1626269240000|2021-07-14 13:27:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626269250000|2021-07-14 13:27:30|2934.1|2928.1|2935.6|2929.6|2935.6|2929.6|2934.1|2928.1|6
1626269260000|2021-07-14 13:27:40|2935.4|2929.4|2935|2929|2935.4|2929.4|2935|2929|2
1626269280000|2021-07-14 13:28:00|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|4
1626269300000|2021-07-14 13:28:20|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|2
1626269310000|2021-07-14 13:28:30|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935|2929|3
1626269320000|2021-07-14 13:28:40|2935.5|2929.5|2935.6|2929.6|2935.6|2929.6|2935.5|2929.5|2
1626269340000|2021-07-14 13:29:00|2935.9|2929.9|2934.5|2928.5|2935.9|2929.9|2934.5|2928.5|8
1626269350000|2021-07-14 13:29:10|2935.3|2929.3|2936.1|2930.1|2936.1|2930.1|2935.3|2929.3|3
1626269360000|2021-07-14 13:29:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626269370000|2021-07-14 13:29:30|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1626269380000|2021-07-14 13:29:40|2936.8|2930.8|2936.9|2930.9|2936.9|2930.9|2936.8|2930.8|2
1626269390000|2021-07-14 13:29:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626269400000|2021-07-14 13:30:00|2937|2931|2937.3|2931.3|2937.8|2931.8|2937|2931|3
1626269410000|2021-07-14 13:30:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626269430000|2021-07-14 13:30:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626269440000|2021-07-14 13:30:40|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|2
1626269450000|2021-07-14 13:30:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626269460000|2021-07-14 13:31:00|2937|2931|2938.3|2932.3|2938.3|2932.3|2937|2931|4
1626269480000|2021-07-14 13:31:20|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1626269490000|2021-07-14 13:31:30|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2937.3|2931.3|8
1626269510000|2021-07-14 13:31:50|2939.8|2933.8|2940.5|2934.5|2940.8|2934.8|2939.8|2933.8|5
1626269520000|2021-07-14 13:32:00|2940.3|2934.3|2938.5|2932.5|2940.3|2934.3|2938.5|2932.5|7
1626269530000|2021-07-14 13:32:10|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1626269550000|2021-07-14 13:32:30|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626269560000|2021-07-14 13:32:40|2938.3|2932.3|2938|2932|2938.5|2932.5|2937|2931|7
1626269570000|2021-07-14 13:32:50|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|3
1626269580000|2021-07-14 13:33:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626269590000|2021-07-14 13:33:10|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.4|2930.4|4
1626269600000|2021-07-14 13:33:20|2937|2931|2936.4|2930.4|2937|2931|2936.4|2930.4|2
1626269620000|2021-07-14 13:33:40|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.3|2929.3|8
1626269630000|2021-07-14 13:33:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.5|2928.5|8
1626269640000|2021-07-14 13:34:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626269650000|2021-07-14 13:34:10|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1626269660000|2021-07-14 13:34:20|2936.1|2930.1|2937|2931|2937|2931|2936.1|2930.1|2
1626269670000|2021-07-14 13:34:30|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|4
1626269680000|2021-07-14 13:34:40|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626269730000|2021-07-14 13:35:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626269740000|2021-07-14 13:35:40|2937|2931|2935.8|2929.8|2937|2931|2935.8|2929.8|5
1626269750000|2021-07-14 13:35:50|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|3
1626269790000|2021-07-14 13:36:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626269800000|2021-07-14 13:36:40|2935.3|2929.3|2937|2931|2937|2931|2935.3|2929.3|6
1626269810000|2021-07-14 13:36:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|4
1626269820000|2021-07-14 13:37:00|2936.8|2930.8|2937|2931|2937.5|2931.5|2936.8|2930.8|8
1626269830000|2021-07-14 13:37:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626269840000|2021-07-14 13:37:20|2937.9|2931.9|2937.8|2931.8|2938.4|2932.4|2937.8|2931.8|4
1626269850000|2021-07-14 13:37:30|2938|2932|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|4
1626269870000|2021-07-14 13:37:50|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1626269880000|2021-07-14 13:38:00|2938.6|2932.6|2939|2933|2939|2933|2938.5|2932.5|6
1626269910000|2021-07-14 13:38:30|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626269920000|2021-07-14 13:38:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626269960000|2021-07-14 13:39:20|2939.3|2933.3|2939.9|2933.9|2939.9|2933.9|2939.3|2933.3|2
1626269970000|2021-07-14 13:39:30|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|2940.1|2934.1|1
1626270000000|2021-07-14 13:40:00|2940.3|2934.3|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1626270020000|2021-07-14 13:40:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1626270030000|2021-07-14 13:40:30|2940.3|2934.3|2939.4|2933.4|2940.5|2934.5|2938.5|2932.5|9
1626270040000|2021-07-14 13:40:40|2939.6|2933.6|2938.9|2932.9|2939.6|2933.6|2938.9|2932.9|2
1626270050000|2021-07-14 13:40:50|2937.9|2931.9|2937.3|2931.3|2937.9|2931.9|2937.3|2931.3|2
1626270060000|2021-07-14 13:41:00|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1626270070000|2021-07-14 13:41:10|2937.6|2931.6|2937.3|2931.3|2937.9|2931.9|2937.3|2931.3|4
1626270090000|2021-07-14 13:41:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626270100000|2021-07-14 13:41:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626270110000|2021-07-14 13:41:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626270120000|2021-07-14 13:42:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626270130000|2021-07-14 13:42:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|5
1626270140000|2021-07-14 13:42:20|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|3
1626270150000|2021-07-14 13:42:30|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1626270160000|2021-07-14 13:42:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1626270170000|2021-07-14 13:42:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626270190000|2021-07-14 13:43:10|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1626270220000|2021-07-14 13:43:40|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|2937.4|2931.4|1
1626270230000|2021-07-14 13:43:50|2937.6|2931.6|2937|2931|2937.6|2931.6|2937|2931|2
1626270250000|2021-07-14 13:44:10|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626270260000|2021-07-14 13:44:20|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1626270270000|2021-07-14 13:44:30|2937.8|2931.8|2938.4|2932.4|2938.4|2932.4|2937.8|2931.8|4
1626270280000|2021-07-14 13:44:40|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626270330000|2021-07-14 13:45:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626270340000|2021-07-14 13:45:40|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1626270370000|2021-07-14 13:46:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626270390000|2021-07-14 13:46:30|2939.4|2933.4|2938.9|2932.9|2939.4|2933.4|2938.9|2932.9|4
1626270420000|2021-07-14 13:47:00|2938.8|2932.8|2937.9|2931.9|2938.8|2932.8|2937.4|2931.4|5
1626270450000|2021-07-14 13:47:30|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626270460000|2021-07-14 13:47:40|2937.9|2931.9|2936.8|2930.8|2937.9|2931.9|2936.8|2930.8|4
1626270480000|2021-07-14 13:48:00|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|3
1626270500000|2021-07-14 13:48:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2935.5|2929.5|4
1626270510000|2021-07-14 13:48:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626270520000|2021-07-14 13:48:40|2936.5|2930.5|2935.5|2929.5|2936.5|2930.5|2935.5|2929.5|5
1626270530000|2021-07-14 13:48:50|2935.4|2929.4|2935.3|2929.3|2935.4|2929.4|2935.3|2929.3|2
1626270540000|2021-07-14 13:49:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626270550000|2021-07-14 13:49:10|2934.9|2928.9|2934.3|2928.3|2934.9|2928.9|2934|2928|3
1626270580000|2021-07-14 13:49:40|2934.5|2928.5|2934.5|2928.5|2935|2929|2934.5|2928.5|4
1626270600000|2021-07-14 13:50:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1626270610000|2021-07-14 13:50:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1626270620000|2021-07-14 13:50:20|2933.8|2927.8|2932.8|2926.8|2934.1|2928.1|2932.5|2926.5|8
1626270630000|2021-07-14 13:50:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1626270640000|2021-07-14 13:50:40|2932.8|2926.8|2932.5|2926.5|2933|2927|2932.5|2926.5|4
1626270660000|2021-07-14 13:51:00|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626270670000|2021-07-14 13:51:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626270680000|2021-07-14 13:51:20|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|3
1626270690000|2021-07-14 13:51:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626270700000|2021-07-14 13:51:40|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1626270710000|2021-07-14 13:51:50|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932|2926|5
1626270720000|2021-07-14 13:52:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1626270730000|2021-07-14 13:52:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626270740000|2021-07-14 13:52:20|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|6
1626270750000|2021-07-14 13:52:30|2932.8|2926.8|2933.8|2927.8|2933.9|2927.9|2932.8|2926.8|4
1626270760000|2021-07-14 13:52:40|2933.5|2927.5|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|3
1626270770000|2021-07-14 13:52:50|2932.9|2926.9|2932.5|2926.5|2933.5|2927.5|2932.3|2926.3|13
1626270780000|2021-07-14 13:53:00|2932.8|2926.8|2931.3|2925.3|2932.8|2926.8|2931.3|2925.3|4
1626270790000|2021-07-14 13:53:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931|2925|15
1626270820000|2021-07-14 13:53:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626270830000|2021-07-14 13:53:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2930.8|2924.8|3
1626270840000|2021-07-14 13:54:00|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1626270850000|2021-07-14 13:54:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2930.8|2924.8|3
1626270860000|2021-07-14 13:54:20|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|5
1626270870000|2021-07-14 13:54:30|2931.5|2925.5|2931.4|2925.4|2931.5|2925.5|2931.4|2925.4|2
1626270880000|2021-07-14 13:54:40|2931.5|2925.5|2931.9|2925.9|2931.9|2925.9|2931.5|2925.5|2
1626270890000|2021-07-14 13:54:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626270900000|2021-07-14 13:55:00|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|5
1626270910000|2021-07-14 13:55:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626270930000|2021-07-14 13:55:30|2931.3|2925.3|2931|2925|2931.3|2925.3|2930.8|2924.8|4
1626270940000|2021-07-14 13:55:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626270950000|2021-07-14 13:55:50|2931|2925|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626270960000|2021-07-14 13:56:00|2931|2925|2929.8|2923.8|2931|2925|2929.5|2923.5|7
1626270970000|2021-07-14 13:56:10|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1626270980000|2021-07-14 13:56:20|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2928.6|2922.6|5
1626270990000|2021-07-14 13:56:30|2929|2923|2928.8|2922.8|2929|2923|2928.6|2922.6|3
1626271000000|2021-07-14 13:56:40|2928.6|2922.6|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|2
1626271010000|2021-07-14 13:56:50|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1626271020000|2021-07-14 13:57:00|2928.8|2922.8|2928.4|2922.4|2928.8|2922.8|2928.4|2922.4|2
1626271030000|2021-07-14 13:57:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626271040000|2021-07-14 13:57:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626271050000|2021-07-14 13:57:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1626271060000|2021-07-14 13:57:40|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|2
1626271070000|2021-07-14 13:57:50|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|2927.6|2921.6|1
1626271080000|2021-07-14 13:58:00|2927.3|2921.3|2927.4|2921.4|2927.4|2921.4|2927.1|2921.1|3
1626271090000|2021-07-14 13:58:10|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626271100000|2021-07-14 13:58:20|2927.4|2921.4|2927.6|2921.6|2927.6|2921.6|2927.1|2921.1|4
1626271120000|2021-07-14 13:58:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626271130000|2021-07-14 13:58:50|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626271160000|2021-07-14 13:59:20|2926.9|2920.9|2926.6|2920.6|2926.9|2920.9|2926.6|2920.6|2
1626271170000|2021-07-14 13:59:30|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|2927.1|2921.1|1
1626271180000|2021-07-14 13:59:40|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1626271190000|2021-07-14 13:59:50|2927.3|2921.3|2927.1|2921.1|2927.3|2921.3|2927.1|2921.1|2
1626271200000|2021-07-14 14:00:00|2927.4|2921.4|2926.9|2920.9|2927.5|2921.5|2926.5|2920.5|8
1626271210000|2021-07-14 14:00:10|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2926.8|2920.8|5
1626271220000|2021-07-14 14:00:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1626271230000|2021-07-14 14:00:30|2927.5|2921.5|2927.4|2921.4|2927.5|2921.5|2927.4|2921.4|4
1626271260000|2021-07-14 14:01:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1626271270000|2021-07-14 14:01:10|2927.5|2921.5|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|3
1626271280000|2021-07-14 14:01:20|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.6|2920.6|3
1626271290000|2021-07-14 14:01:30|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1626271300000|2021-07-14 14:01:40|2926.5|2920.5|2926.4|2920.4|2926.5|2920.5|2926.4|2920.4|2
1626271310000|2021-07-14 14:01:50|2926.5|2920.5|2927|2921|2927|2921|2925.9|2919.9|7
1626271320000|2021-07-14 14:02:00|2926.4|2920.4|2925.9|2919.9|2926.4|2920.4|2925.9|2919.9|3
1626271330000|2021-07-14 14:02:10|2925.6|2919.6|2924.5|2918.5|2925.6|2919.6|2924.5|2918.5|3
1626271340000|2021-07-14 14:02:20|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.1|2918.1|3
1626271350000|2021-07-14 14:02:30|2924.8|2918.8|2925|2919|2925|2919|2924.5|2918.5|5
1626271360000|2021-07-14 14:02:40|2925.1|2919.1|2924.6|2918.6|2925.1|2919.1|2924.6|2918.6|3
1626271370000|2021-07-14 14:02:50|2924.8|2918.8|2923.5|2917.5|2924.8|2918.8|2923.5|2917.5|3
1626271380000|2021-07-14 14:03:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626271390000|2021-07-14 14:03:10|2923.3|2917.3|2923.3|2917.3|2923.3|2917.3|2923|2917|3
1626271400000|2021-07-14 14:03:20|2923.9|2917.9|2924.8|2918.8|2924.8|2918.8|2923.3|2917.3|8
1626271410000|2021-07-14 14:03:30|2924.6|2918.6|2925|2919|2925|2919|2924.6|2918.6|3
1626271420000|2021-07-14 14:03:40|2924.9|2918.9|2923.8|2917.8|2924.9|2918.9|2923.8|2917.8|5
1626271430000|2021-07-14 14:03:50|2924.3|2918.3|2923.9|2917.9|2924.3|2918.3|2923.9|2917.9|2
1626271440000|2021-07-14 14:04:00|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1626271450000|2021-07-14 14:04:10|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|2922.6|2916.6|1
1626271460000|2021-07-14 14:04:20|2922.9|2916.9|2922.9|2916.9|2923.3|2917.3|2922.6|2916.6|5
1626271470000|2021-07-14 14:04:30|2923.4|2917.4|2922.9|2916.9|2923.4|2917.4|2922.9|2916.9|2
1626271490000|2021-07-14 14:04:50|2923.4|2917.4|2924.3|2918.3|2924.3|2918.3|2922.9|2916.9|5
1626271500000|2021-07-14 14:05:00|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1626271510000|2021-07-14 14:05:10|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|2923.9|2917.9|1
1626271520000|2021-07-14 14:05:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626271530000|2021-07-14 14:05:30|2923.1|2917.1|2923.6|2917.6|2923.6|2917.6|2923.1|2917.1|3
1626271550000|2021-07-14 14:05:50|2923|2917|2924|2918|2924|2918|2923|2917|5
1626271560000|2021-07-14 14:06:00|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923|2917|6
1626271570000|2021-07-14 14:06:10|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|4
1626271580000|2021-07-14 14:06:20|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.3|2917.3|5
1626271590000|2021-07-14 14:06:30|2923.4|2917.4|2924|2918|2924|2918|2923.4|2917.4|3
1626271610000|2021-07-14 14:06:50|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1626271620000|2021-07-14 14:07:00|2924.3|2918.3|2925.3|2919.3|2925.3|2919.3|2924.3|2918.3|4
1626271630000|2021-07-14 14:07:10|2925|2919|2924.3|2918.3|2925|2919|2924.3|2918.3|3
1626271660000|2021-07-14 14:07:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626271670000|2021-07-14 14:07:50|2925.3|2919.3|2926.3|2920.3|2926.3|2920.3|2925|2919|4
1626271680000|2021-07-14 14:08:00|2926|2920|2926.3|2920.3|2926.6|2920.6|2926|2920|5
1626271690000|2021-07-14 14:08:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626271710000|2021-07-14 14:08:30|2926.8|2920.8|2927|2921|2927.5|2921.5|2926.8|2920.8|3
1626271720000|2021-07-14 14:08:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927.3|2921.3|3
1626271730000|2021-07-14 14:08:50|2928|2922|2928|2922|2928|2922|2928|2922|1
1626271740000|2021-07-14 14:09:00|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|6
1626271750000|2021-07-14 14:09:10|2926.9|2920.9|2927.3|2921.3|2927.3|2921.3|2926.9|2920.9|2
1626271760000|2021-07-14 14:09:20|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|2927.4|2921.4|1
1626271770000|2021-07-14 14:09:30|2927.3|2921.3|2928.5|2922.5|2928.5|2922.5|2927.3|2921.3|5
1626271780000|2021-07-14 14:09:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626271790000|2021-07-14 14:09:50|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1626271800000|2021-07-14 14:10:00|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1626271830000|2021-07-14 14:10:30|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1626271840000|2021-07-14 14:10:40|2929.4|2923.4|2929.8|2923.8|2929.9|2923.9|2929.4|2923.4|5
1626271850000|2021-07-14 14:10:50|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.3|2923.3|5
1626271860000|2021-07-14 14:11:00|2929.3|2923.3|2929|2923|2929.4|2923.4|2928.8|2922.8|8
1626271870000|2021-07-14 14:11:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626271880000|2021-07-14 14:11:20|2929|2923|2929|2923|2929|2923|2929|2923|1
1626271890000|2021-07-14 14:11:30|2928.8|2922.8|2929|2923|2929.4|2923.4|2928.8|2922.8|5
1626271910000|2021-07-14 14:11:50|2928.8|2922.8|2929.1|2923.1|2929.1|2923.1|2928.8|2922.8|3
1626271920000|2021-07-14 14:12:00|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|4
1626271930000|2021-07-14 14:12:10|2929|2923|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|3
1626271940000|2021-07-14 14:12:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626271950000|2021-07-14 14:12:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626271960000|2021-07-14 14:12:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1626271970000|2021-07-14 14:12:50|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626271990000|2021-07-14 14:13:10|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.5|2923.5|5
1626272000000|2021-07-14 14:13:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1626272010000|2021-07-14 14:13:30|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1626272030000|2021-07-14 14:13:50|2931|2925|2931|2925|2931.3|2925.3|2931|2925|3
1626272040000|2021-07-14 14:14:00|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930|2924|3
1626272050000|2021-07-14 14:14:10|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1626272060000|2021-07-14 14:14:20|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1626272070000|2021-07-14 14:14:30|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|2930.1|2924.1|1
1626272080000|2021-07-14 14:14:40|2930.4|2924.4|2930.5|2924.5|2931|2925|2930.4|2924.4|6
1626272100000|2021-07-14 14:15:00|2930.8|2924.8|2930.5|2924.5|2931|2925|2930.5|2924.5|4
1626272110000|2021-07-14 14:15:10|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|5
1626272120000|2021-07-14 14:15:20|2931|2925|2930.9|2924.9|2931|2925|2930.9|2924.9|4
1626272130000|2021-07-14 14:15:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626272140000|2021-07-14 14:15:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626272170000|2021-07-14 14:16:10|2931.3|2925.3|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|9
1626272180000|2021-07-14 14:16:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626272190000|2021-07-14 14:16:30|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1626272210000|2021-07-14 14:16:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626272220000|2021-07-14 14:17:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1626272240000|2021-07-14 14:17:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|6
1626272280000|2021-07-14 14:18:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626272290000|2021-07-14 14:18:10|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1626272300000|2021-07-14 14:18:20|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1626272310000|2021-07-14 14:18:30|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|4
1626272330000|2021-07-14 14:18:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|3
1626272340000|2021-07-14 14:19:00|2931.3|2925.3|2930.8|2924.8|2931.4|2925.4|2930.5|2924.5|6
1626272350000|2021-07-14 14:19:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|4
1626272360000|2021-07-14 14:19:20|2931|2925|2930|2924|2931.3|2925.3|2930|2924|6
1626272370000|2021-07-14 14:19:30|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|6
1626272380000|2021-07-14 14:19:40|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|2930.9|2924.9|1
1626272390000|2021-07-14 14:19:50|2930.8|2924.8|2930.9|2924.9|2930.9|2924.9|2930.5|2924.5|4
1626272400000|2021-07-14 14:20:00|2930.5|2924.5|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|3
1626272420000|2021-07-14 14:20:20|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|2
1626272430000|2021-07-14 14:20:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626272440000|2021-07-14 14:20:40|2929|2923|2928.3|2922.3|2929|2923|2928.1|2922.1|4
1626272450000|2021-07-14 14:20:50|2928.8|2922.8|2930|2924|2930|2924|2928.8|2922.8|2
1626272480000|2021-07-14 14:21:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626272490000|2021-07-14 14:21:30|2930|2924|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1626272500000|2021-07-14 14:21:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1626272510000|2021-07-14 14:21:50|2929.8|2923.8|2929.5|2923.5|2930.5|2924.5|2929.5|2923.5|6
1626272520000|2021-07-14 14:22:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1626272540000|2021-07-14 14:22:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1626272550000|2021-07-14 14:22:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1626272570000|2021-07-14 14:22:50|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1626272610000|2021-07-14 14:23:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626272650000|2021-07-14 14:24:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626272660000|2021-07-14 14:24:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626272720000|2021-07-14 14:25:20|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1626272740000|2021-07-14 14:25:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626272750000|2021-07-14 14:25:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626272770000|2021-07-14 14:26:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626272800000|2021-07-14 14:26:40|2930.1|2924.1|2929|2923|2930.1|2924.1|2929|2923|4
1626272810000|2021-07-14 14:26:50|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1626272820000|2021-07-14 14:27:00|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|2
1626272830000|2021-07-14 14:27:10|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1626272840000|2021-07-14 14:27:20|2929.8|2923.8|2929.8|2923.8|2930|2924|2929.8|2923.8|3
1626272850000|2021-07-14 14:27:30|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1626272870000|2021-07-14 14:27:50|2930|2924|2930|2924|2930|2924|2929.8|2923.8|3
1626272880000|2021-07-14 14:28:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1626272900000|2021-07-14 14:28:20|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|5
1626272910000|2021-07-14 14:28:30|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1626272920000|2021-07-14 14:28:40|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1626272960000|2021-07-14 14:29:20|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626272970000|2021-07-14 14:29:30|2929.5|2923.5|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|3
1626272980000|2021-07-14 14:29:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626272990000|2021-07-14 14:29:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1626273000000|2021-07-14 14:30:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626273010000|2021-07-14 14:30:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|3
1626273020000|2021-07-14 14:30:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626273030000|2021-07-14 14:30:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626273040000|2021-07-14 14:30:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1626273060000|2021-07-14 14:31:00|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626273070000|2021-07-14 14:31:10|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1626273090000|2021-07-14 14:31:30|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1626273100000|2021-07-14 14:31:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626273120000|2021-07-14 14:32:00|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|2
1626273150000|2021-07-14 14:32:30|2928.9|2922.9|2928.1|2922.1|2928.9|2922.9|2928.1|2922.1|3
1626273190000|2021-07-14 14:33:10|2927.9|2921.9|2928.3|2922.3|2928.3|2922.3|2927.9|2921.9|2
1626273200000|2021-07-14 14:33:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1626273210000|2021-07-14 14:33:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273250000|2021-07-14 14:34:10|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626273260000|2021-07-14 14:34:20|2929.3|2923.3|2929.4|2923.4|2929.5|2923.5|2929.3|2923.3|4
1626273270000|2021-07-14 14:34:30|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|2929.1|2923.1|1
1626273280000|2021-07-14 14:34:40|2929.4|2923.4|2928.8|2922.8|2929.4|2923.4|2928.8|2922.8|3
1626273300000|2021-07-14 14:35:00|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1626273310000|2021-07-14 14:35:10|2929|2923|2929.5|2923.5|2929.5|2923.5|2929|2923|2
1626273320000|2021-07-14 14:35:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626273330000|2021-07-14 14:35:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626273390000|2021-07-14 14:36:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626273400000|2021-07-14 14:36:40|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|5
1626273410000|2021-07-14 14:36:50|2929.5|2923.5|2929.8|2923.8|2929.8|2923.8|2929.5|2923.5|2
1626273420000|2021-07-14 14:37:00|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|4
1626273430000|2021-07-14 14:37:10|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1626273440000|2021-07-14 14:37:20|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1626273450000|2021-07-14 14:37:30|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1626273470000|2021-07-14 14:37:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273480000|2021-07-14 14:38:00|2928|2922|2927.8|2921.8|2928|2922|2927.5|2921.5|3
1626273520000|2021-07-14 14:38:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273530000|2021-07-14 14:38:50|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|3
1626273550000|2021-07-14 14:39:10|2929.3|2923.3|2928.3|2922.3|2929.5|2923.5|2928.3|2922.3|6
1626273570000|2021-07-14 14:39:30|2928|2922|2928|2922|2928|2922|2927.8|2921.8|3
1626273580000|2021-07-14 14:39:40|2928.3|2922.3|2928.5|2922.5|2928.5|2922.5|2928.3|2922.3|2
1626273610000|2021-07-14 14:40:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273620000|2021-07-14 14:40:20|2928.5|2922.5|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|3
1626273640000|2021-07-14 14:40:40|2928.3|2922.3|2927|2921|2928.3|2922.3|2927|2921|2
1626273650000|2021-07-14 14:40:50|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626273670000|2021-07-14 14:41:10|2927.6|2921.6|2928.5|2922.5|2928.5|2922.5|2927.6|2921.6|3
1626273690000|2021-07-14 14:41:30|2928.6|2922.6|2928|2922|2928.6|2922.6|2928|2922|4
1626273700000|2021-07-14 14:41:40|2927.8|2921.8|2928.4|2922.4|2928.4|2922.4|2927.8|2921.8|3
1626273710000|2021-07-14 14:41:50|2928.6|2922.6|2928|2922|2928.6|2922.6|2928|2922|3
1626273730000|2021-07-14 14:42:10|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273740000|2021-07-14 14:42:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626273750000|2021-07-14 14:42:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|4
1626273760000|2021-07-14 14:42:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626273790000|2021-07-14 14:43:10|2929.3|2923.3|2928.3|2922.3|2929.3|2923.3|2928.3|2922.3|3
1626273800000|2021-07-14 14:43:20|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1626273810000|2021-07-14 14:43:30|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1626273820000|2021-07-14 14:43:40|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626273830000|2021-07-14 14:43:50|2928.5|2922.5|2928.8|2922.8|2929.1|2923.1|2928.5|2922.5|5
1626273850000|2021-07-14 14:44:10|2929|2923|2929.3|2923.3|2929.5|2923.5|2929|2923|6
1626273860000|2021-07-14 14:44:20|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.3|2923.3|3
1626273870000|2021-07-14 14:44:30|2929.6|2923.6|2929|2923|2929.8|2923.8|2929|2923|6
1626273880000|2021-07-14 14:44:40|2929.3|2923.3|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|5
1626273900000|2021-07-14 14:45:00|2929|2923|2929.6|2923.6|2929.6|2923.6|2929|2923|4
1626273910000|2021-07-14 14:45:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1626273920000|2021-07-14 14:45:20|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|3
1626273930000|2021-07-14 14:45:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626273940000|2021-07-14 14:45:40|2931.4|2925.4|2931.3|2925.3|2931.4|2925.4|2931.3|2925.3|2
1626273950000|2021-07-14 14:45:50|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626273960000|2021-07-14 14:46:00|2931.3|2925.3|2931.1|2925.1|2931.4|2925.4|2931|2925|7
1626273970000|2021-07-14 14:46:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626273980000|2021-07-14 14:46:20|2931.1|2925.1|2931.6|2925.6|2931.6|2925.6|2931.1|2925.1|2
1626273990000|2021-07-14 14:46:30|2931.5|2925.5|2932.1|2926.1|2932.1|2926.1|2930.9|2924.9|5
1626274000000|2021-07-14 14:46:40|2932.4|2926.4|2932.3|2926.3|2932.4|2926.4|2932.3|2926.3|2
1626274010000|2021-07-14 14:46:50|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1626274020000|2021-07-14 14:47:00|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1626274030000|2021-07-14 14:47:10|2932.8|2926.8|2932.9|2926.9|2932.9|2926.9|2932.8|2926.8|2
1626274040000|2021-07-14 14:47:20|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|4
1626274060000|2021-07-14 14:47:40|2932.6|2926.6|2932.3|2926.3|2932.6|2926.6|2931.8|2925.8|4
1626274070000|2021-07-14 14:47:50|2932|2926|2932.1|2926.1|2932.1|2926.1|2932|2926|2
1626274080000|2021-07-14 14:48:00|2931.9|2925.9|2932.5|2926.5|2932.5|2926.5|2931.3|2925.3|7
1626274090000|2021-07-14 14:48:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626274110000|2021-07-14 14:48:30|2933.6|2927.6|2933.4|2927.4|2933.6|2927.6|2933.3|2927.3|3
1626274120000|2021-07-14 14:48:40|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|6
1626274130000|2021-07-14 14:48:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626274150000|2021-07-14 14:49:10|2935.1|2929.1|2934.8|2928.8|2935.1|2929.1|2934.8|2928.8|2
1626274160000|2021-07-14 14:49:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1626274180000|2021-07-14 14:49:40|2935.3|2929.3|2936|2930|2936.3|2930.3|2935.3|2929.3|6
1626274190000|2021-07-14 14:49:50|2936.1|2930.1|2935.5|2929.5|2936.1|2930.1|2935.3|2929.3|8
1626274200000|2021-07-14 14:50:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|8
1626274210000|2021-07-14 14:50:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626274220000|2021-07-14 14:50:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1626274230000|2021-07-14 14:50:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626274240000|2021-07-14 14:50:40|2935.9|2929.9|2935.3|2929.3|2935.9|2929.9|2934.8|2928.8|6
1626274260000|2021-07-14 14:51:00|2934.5|2928.5|2935.3|2929.3|2935.4|2929.4|2934.5|2928.5|4
1626274270000|2021-07-14 14:51:10|2935.5|2929.5|2935.3|2929.3|2935.6|2929.6|2935.3|2929.3|4
1626274280000|2021-07-14 14:51:20|2935.6|2929.6|2935.9|2929.9|2935.9|2929.9|2935.6|2929.6|2
1626274300000|2021-07-14 14:51:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626274310000|2021-07-14 14:51:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626274320000|2021-07-14 14:52:00|2936|2930|2936|2930|2936.1|2930.1|2936|2930|3
1626274330000|2021-07-14 14:52:10|2935.8|2929.8|2935.1|2929.1|2935.8|2929.8|2935.1|2929.1|2
1626274340000|2021-07-14 14:52:20|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1626274350000|2021-07-14 14:52:30|2934.8|2928.8|2935.8|2929.8|2936|2930|2934.8|2928.8|5
1626274360000|2021-07-14 14:52:40|2935.5|2929.5|2935.8|2929.8|2935.9|2929.9|2935.3|2929.3|6
1626274370000|2021-07-14 14:52:50|2935.9|2929.9|2935.8|2929.8|2935.9|2929.9|2935.8|2929.8|2
1626274390000|2021-07-14 14:53:10|2935.5|2929.5|2935.9|2929.9|2935.9|2929.9|2935.5|2929.5|3
1626274400000|2021-07-14 14:53:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626274410000|2021-07-14 14:53:30|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626274430000|2021-07-14 14:53:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626274460000|2021-07-14 14:54:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626274470000|2021-07-14 14:54:30|2936|2930|2936|2930|2936|2930|2935.8|2929.8|3
1626274480000|2021-07-14 14:54:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626274500000|2021-07-14 14:55:00|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|3
1626274510000|2021-07-14 14:55:10|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|6
1626274520000|2021-07-14 14:55:20|2933.5|2927.5|2930.5|2924.5|2933.5|2927.5|2930.5|2924.5|6
1626274530000|2021-07-14 14:55:30|2930.4|2924.4|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|6
1626274540000|2021-07-14 14:55:40|2929.8|2923.8|2929.9|2923.9|2929.9|2923.9|2929.8|2923.8|2
1626274550000|2021-07-14 14:55:50|2930.5|2924.5|2928.3|2922.3|2930.5|2924.5|2928|2922|8
1626274560000|2021-07-14 14:56:00|2928|2922|2927.8|2921.8|2928|2922|2927.8|2921.8|2
1626274570000|2021-07-14 14:56:10|2928|2922|2928|2922|2928.4|2922.4|2927.8|2921.8|7
1626274580000|2021-07-14 14:56:20|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|4
1626274590000|2021-07-14 14:56:30|2927.5|2921.5|2926.8|2920.8|2927.5|2921.5|2926.8|2920.8|3
1626274600000|2021-07-14 14:56:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1626274610000|2021-07-14 14:56:50|2926.5|2920.5|2925.3|2919.3|2926.5|2920.5|2924.8|2918.8|6
1626274620000|2021-07-14 14:57:00|2925.4|2919.4|2924.5|2918.5|2925.4|2919.4|2924.3|2918.3|7
1626274630000|2021-07-14 14:57:10|2924.8|2918.8|2925.1|2919.1|2925.1|2919.1|2924.5|2918.5|5
1626274640000|2021-07-14 14:57:20|2925.4|2919.4|2925.8|2919.8|2925.8|2919.8|2925.4|2919.4|2
1626274650000|2021-07-14 14:57:30|2926|2920|2927.3|2921.3|2927.3|2921.3|2926|2920|7
1626274660000|2021-07-14 14:57:40|2927.5|2921.5|2925.9|2919.9|2927.5|2921.5|2925.4|2919.4|8
1626274670000|2021-07-14 14:57:50|2926|2920|2927.5|2921.5|2927.5|2921.5|2926|2920|7
1626274680000|2021-07-14 14:58:00|2927.3|2921.3|2928.3|2922.3|2928.3|2922.3|2927.3|2921.3|4
1626274690000|2021-07-14 14:58:10|2928.5|2922.5|2929|2923|2929|2923|2928.1|2922.1|9
1626274700000|2021-07-14 14:58:20|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|3
1626274710000|2021-07-14 14:58:30|2929.5|2923.5|2928.8|2922.8|2929.8|2923.8|2928.8|2922.8|5
1626274730000|2021-07-14 14:58:50|2928.5|2922.5|2928|2922|2928.5|2922.5|2927.8|2921.8|7
1626274740000|2021-07-14 14:59:00|2927.8|2921.8|2928.3|2922.3|2928.5|2922.5|2927.1|2921.1|8
1626274750000|2021-07-14 14:59:10|2928.5|2922.5|2928.8|2922.8|2929|2923|2928|2922|6
1626274770000|2021-07-14 14:59:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|4
1626274790000|2021-07-14 14:59:50|2929|2923|2930|2924|2930|2924|2929|2923|7
1626274800000|2021-07-14 15:00:00|2929.8|2923.8|2930.3|2924.3|2930.6|2924.6|2929.8|2923.8|4
1626274810000|2021-07-14 15:00:10|2930|2924|2930.3|2924.3|2930.3|2924.3|2929.6|2923.6|5
1626274830000|2021-07-14 15:00:30|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1626274840000|2021-07-14 15:00:40|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1626274870000|2021-07-14 15:01:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626274880000|2021-07-14 15:01:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626274890000|2021-07-14 15:01:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626274910000|2021-07-14 15:01:50|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|2929.6|2923.6|1
1626274920000|2021-07-14 15:02:00|2929.4|2923.4|2927.8|2921.8|2929.4|2923.4|2927.8|2921.8|4
1626274930000|2021-07-14 15:02:10|2928|2922|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|3
1626274970000|2021-07-14 15:02:50|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626274980000|2021-07-14 15:03:00|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1626275000000|2021-07-14 15:03:20|2927|2921|2926.5|2920.5|2927|2921|2926.5|2920.5|4
1626275010000|2021-07-14 15:03:30|2926.3|2920.3|2926.3|2920.3|2927|2921|2926.3|2920.3|4
1626275020000|2021-07-14 15:03:40|2926.5|2920.5|2927|2921|2927|2921|2926.5|2920.5|5
1626275030000|2021-07-14 15:03:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|3
1626275040000|2021-07-14 15:04:00|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1626275050000|2021-07-14 15:04:10|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1626275060000|2021-07-14 15:04:20|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626275070000|2021-07-14 15:04:30|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.5|2920.5|2
1626275080000|2021-07-14 15:04:40|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|3
1626275090000|2021-07-14 15:04:50|2927|2921|2927|2921|2927|2921|2926.8|2920.8|3
1626275100000|2021-07-14 15:05:00|2927.3|2921.3|2927.8|2921.8|2928|2922|2927.3|2921.3|3
1626275110000|2021-07-14 15:05:10|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626275120000|2021-07-14 15:05:20|2927.5|2921.5|2927.3|2921.3|2927.5|2921.5|2927.3|2921.3|2
1626275130000|2021-07-14 15:05:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626275140000|2021-07-14 15:05:40|2927.3|2921.3|2925.3|2919.3|2927.3|2921.3|2925.3|2919.3|4
1626275150000|2021-07-14 15:05:50|2924.9|2918.9|2925.6|2919.6|2925.6|2919.6|2924.9|2918.9|7
1626275160000|2021-07-14 15:06:00|2925.4|2919.4|2925|2919|2925.4|2919.4|2925|2919|2
1626275170000|2021-07-14 15:06:10|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|2
1626275180000|2021-07-14 15:06:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|3
1626275190000|2021-07-14 15:06:30|2925.8|2919.8|2926|2920|2926.3|2920.3|2925.8|2919.8|4
1626275200000|2021-07-14 15:06:40|2925.8|2919.8|2926.3|2920.3|2926.3|2920.3|2925.8|2919.8|3
1626275210000|2021-07-14 15:06:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1626275230000|2021-07-14 15:07:10|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|3
1626275250000|2021-07-14 15:07:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1626275270000|2021-07-14 15:07:50|2926.4|2920.4|2926.5|2920.5|2926.5|2920.5|2926.4|2920.4|2
1626275290000|2021-07-14 15:08:10|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|2926.4|2920.4|1
1626275340000|2021-07-14 15:09:00|2926.5|2920.5|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|3
1626275350000|2021-07-14 15:09:10|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1626275360000|2021-07-14 15:09:20|2926|2920|2925.5|2919.5|2926|2920|2925.5|2919.5|3
1626275390000|2021-07-14 15:09:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626275400000|2021-07-14 15:10:00|2925|2919|2925|2919|2925|2919|2924.5|2918.5|3
1626275410000|2021-07-14 15:10:10|2924.6|2918.6|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|3
1626275420000|2021-07-14 15:10:20|2924.4|2918.4|2924.5|2918.5|2924.5|2918.5|2924.4|2918.4|2
1626275440000|2021-07-14 15:10:40|2924.8|2918.8|2925|2919|2925|2919|2924.8|2918.8|2
1626275480000|2021-07-14 15:11:20|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1626275490000|2021-07-14 15:11:30|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1626275500000|2021-07-14 15:11:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626275520000|2021-07-14 15:12:00|2926|2920|2926|2920|2926|2920|2925.4|2919.4|3
1626275530000|2021-07-14 15:12:10|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626275540000|2021-07-14 15:12:20|2925.1|2919.1|2925.3|2919.3|2925.3|2919.3|2925.1|2919.1|2
1626275550000|2021-07-14 15:12:30|2925.5|2919.5|2926|2920|2926|2920|2925.5|2919.5|2
1626275560000|2021-07-14 15:12:40|2925.4|2919.4|2925.5|2919.5|2925.5|2919.5|2925|2919|4
1626275570000|2021-07-14 15:12:50|2924.9|2918.9|2926|2920|2926|2920|2924.9|2918.9|4
1626275600000|2021-07-14 15:13:20|2925.8|2919.8|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|2
1626275610000|2021-07-14 15:13:30|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1626275620000|2021-07-14 15:13:40|2925.3|2919.3|2925|2919|2926.3|2920.3|2925|2919|7
1626275630000|2021-07-14 15:13:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1626275640000|2021-07-14 15:14:00|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925|2919|3
1626275680000|2021-07-14 15:14:40|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626275710000|2021-07-14 15:15:10|2925.8|2919.8|2926|2920|2926|2920|2925.8|2919.8|2
1626275720000|2021-07-14 15:15:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2925.8|2919.8|3
1626275730000|2021-07-14 15:15:30|2926.3|2920.3|2926.8|2920.8|2926.8|2920.8|2926.3|2920.3|3
1626275740000|2021-07-14 15:15:40|2927|2921|2926.3|2920.3|2927|2921|2926.3|2920.3|4
1626275780000|2021-07-14 15:16:20|2926|2920|2926.8|2920.8|2927|2921|2926|2920|5
1626275790000|2021-07-14 15:16:30|2927|2921|2927.3|2921.3|2927.3|2921.3|2927|2921|2
1626275800000|2021-07-14 15:16:40|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1626275860000|2021-07-14 15:17:40|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626275870000|2021-07-14 15:17:50|2926.3|2920.3|2925.8|2919.8|2926.3|2920.3|2925.4|2919.4|5
1626275880000|2021-07-14 15:18:00|2925.5|2919.5|2925.8|2919.8|2925.8|2919.8|2925.5|2919.5|2
1626275890000|2021-07-14 15:18:10|2926|2920|2926|2920|2926|2920|2926|2920|1
1626275900000|2021-07-14 15:18:20|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|4
1626275910000|2021-07-14 15:18:30|2927.4|2921.4|2926.3|2920.3|2927.4|2921.4|2926.3|2920.3|6
1626275920000|2021-07-14 15:18:40|2925.9|2919.9|2926.5|2920.5|2926.5|2920.5|2925.9|2919.9|2
1626275930000|2021-07-14 15:18:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1626275940000|2021-07-14 15:19:00|2926.3|2920.3|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|3
1626275960000|2021-07-14 15:19:20|2926|2920|2925.8|2919.8|2926|2920|2925.8|2919.8|2
1626275970000|2021-07-14 15:19:30|2926|2920|2926|2920|2926|2920|2926|2920|1
1626275980000|2021-07-14 15:19:40|2926.3|2920.3|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|4
1626275990000|2021-07-14 15:19:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626276000000|2021-07-14 15:20:00|2926.8|2920.8|2927.3|2921.3|2927.3|2921.3|2926.8|2920.8|2
1626276020000|2021-07-14 15:20:20|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1626276030000|2021-07-14 15:20:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626276040000|2021-07-14 15:20:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626276050000|2021-07-14 15:20:50|2927.8|2921.8|2927.3|2921.3|2927.8|2921.8|2927.3|2921.3|2
1626276070000|2021-07-14 15:21:10|2927.5|2921.5|2928|2922|2928|2922|2927.5|2921.5|2
1626276110000|2021-07-14 15:21:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626276120000|2021-07-14 15:22:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626276150000|2021-07-14 15:22:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1626276170000|2021-07-14 15:22:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626276220000|2021-07-14 15:23:40|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626276270000|2021-07-14 15:24:30|2928.3|2922.3|2927.5|2921.5|2928.3|2922.3|2927.5|2921.5|3
1626276280000|2021-07-14 15:24:40|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626276320000|2021-07-14 15:25:20|2927.5|2921.5|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|2
1626276330000|2021-07-14 15:25:30|2928|2922|2928|2922|2928|2922|2928|2922|1
1626276350000|2021-07-14 15:25:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626276360000|2021-07-14 15:26:00|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626276370000|2021-07-14 15:26:10|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|2
1626276380000|2021-07-14 15:26:20|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|2
1626276390000|2021-07-14 15:26:30|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626276410000|2021-07-14 15:26:50|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626276420000|2021-07-14 15:27:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626276430000|2021-07-14 15:27:10|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1626276450000|2021-07-14 15:27:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626276490000|2021-07-14 15:28:10|2928|2922|2927|2921|2928|2922|2927|2921|2
1626276500000|2021-07-14 15:28:20|2927.3|2921.3|2927.5|2921.5|2927.5|2921.5|2927.3|2921.3|2
1626276510000|2021-07-14 15:28:30|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1626276520000|2021-07-14 15:28:40|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|6
1626276540000|2021-07-14 15:29:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626276590000|2021-07-14 15:29:50|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1626276600000|2021-07-14 15:30:00|2926.5|2920.5|2926.8|2920.8|2927.3|2921.3|2926.5|2920.5|6
1626276620000|2021-07-14 15:30:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1626276630000|2021-07-14 15:30:30|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626276650000|2021-07-14 15:30:50|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626276660000|2021-07-14 15:31:00|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626276670000|2021-07-14 15:31:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626276690000|2021-07-14 15:31:30|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626276730000|2021-07-14 15:32:10|2926.5|2920.5|2926|2920|2926.5|2920.5|2926|2920|3
1626276740000|2021-07-14 15:32:20|2925.8|2919.8|2926|2920|2926|2920|2925.5|2919.5|3
1626276770000|2021-07-14 15:32:50|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1626276800000|2021-07-14 15:33:20|2927|2921|2927|2921|2927|2921|2927|2921|1
1626276810000|2021-07-14 15:33:30|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1626276830000|2021-07-14 15:33:50|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1626276920000|2021-07-14 15:35:20|2928.4|2922.4|2927.8|2921.8|2928.4|2922.4|2927.8|2921.8|2
1626276980000|2021-07-14 15:36:20|2927.5|2921.5|2926.5|2920.5|2927.5|2921.5|2926.5|2920.5|3
1626276990000|2021-07-14 15:36:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1626277010000|2021-07-14 15:36:50|2926.8|2920.8|2926|2920|2926.8|2920.8|2926|2920|3
1626277020000|2021-07-14 15:37:00|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626277040000|2021-07-14 15:37:20|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1626277060000|2021-07-14 15:37:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626277080000|2021-07-14 15:38:00|2925.5|2919.5|2924.9|2918.9|2925.5|2919.5|2924.9|2918.9|3
1626277090000|2021-07-14 15:38:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626277100000|2021-07-14 15:38:20|2925|2919|2924.4|2918.4|2925|2919|2924.4|2918.4|8
1626277120000|2021-07-14 15:38:40|2924|2918|2924|2918|2924|2918|2924|2918|1
1626277150000|2021-07-14 15:39:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|4
1626277160000|2021-07-14 15:39:20|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277170000|2021-07-14 15:39:30|2924|2918|2924|2918|2924|2918|2924|2918|1
1626277190000|2021-07-14 15:39:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277200000|2021-07-14 15:40:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1626277210000|2021-07-14 15:40:10|2923.8|2917.8|2924|2918|2924|2918|2923.8|2917.8|2
1626277240000|2021-07-14 15:40:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277260000|2021-07-14 15:41:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1626277270000|2021-07-14 15:41:10|2924.6|2918.6|2924.3|2918.3|2924.6|2918.6|2924.3|2918.3|2
1626277340000|2021-07-14 15:42:20|2924|2918|2923.8|2917.8|2924|2918|2923.8|2917.8|2
1626277350000|2021-07-14 15:42:30|2924|2918|2924.8|2918.8|2924.8|2918.8|2924|2918|4
1626277360000|2021-07-14 15:42:40|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1626277370000|2021-07-14 15:42:50|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1626277400000|2021-07-14 15:43:20|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626277410000|2021-07-14 15:43:30|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277420000|2021-07-14 15:43:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626277430000|2021-07-14 15:43:50|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277440000|2021-07-14 15:44:00|2924|2918|2924|2918|2924|2918|2924|2918|1
1626277490000|2021-07-14 15:44:50|2923.8|2917.8|2923.5|2917.5|2923.8|2917.8|2923.5|2917.5|2
1626277500000|2021-07-14 15:45:00|2923.3|2917.3|2923.1|2917.1|2923.3|2917.3|2923.1|2917.1|2
1626277520000|2021-07-14 15:45:20|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626277570000|2021-07-14 15:46:10|2922.9|2916.9|2923.5|2917.5|2923.5|2917.5|2922.9|2916.9|3
1626277600000|2021-07-14 15:46:40|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|2923.8|2917.8|1
1626277610000|2021-07-14 15:46:50|2924|2918|2924|2918|2924|2918|2924|2918|1
1626277660000|2021-07-14 15:47:40|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|2924.1|2918.1|1
1626277680000|2021-07-14 15:48:00|2924.4|2918.4|2925|2919|2925.3|2919.3|2924.4|2918.4|3
1626277690000|2021-07-14 15:48:10|2925.3|2919.3|2924.9|2918.9|2925.3|2919.3|2924.9|2918.9|3
1626277740000|2021-07-14 15:49:00|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1626277770000|2021-07-14 15:49:30|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1626277790000|2021-07-14 15:49:50|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.6|2918.6|4
1626277800000|2021-07-14 15:50:00|2925.3|2919.3|2925|2919|2925.5|2919.5|2924.8|2918.8|6
1626277820000|2021-07-14 15:50:20|2924.8|2918.8|2924.3|2918.3|2924.8|2918.8|2924.3|2918.3|3
1626277850000|2021-07-14 15:50:50|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1626277890000|2021-07-14 15:51:30|2924.5|2918.5|2924.4|2918.4|2924.5|2918.5|2924.4|2918.4|2
1626277900000|2021-07-14 15:51:40|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626277920000|2021-07-14 15:52:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626277960000|2021-07-14 15:52:40|2924.4|2918.4|2924.9|2918.9|2924.9|2918.9|2924.4|2918.4|2
1626278010000|2021-07-14 15:53:30|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626278060000|2021-07-14 15:54:20|2924.5|2918.5|2924.5|2918.5|2924.8|2918.8|2924.4|2918.4|7
1626278170000|2021-07-14 15:56:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626278210000|2021-07-14 15:56:50|2924.9|2918.9|2925|2919|2925|2919|2924.9|2918.9|2
1626278250000|2021-07-14 15:57:30|2925.3|2919.3|2925.6|2919.6|2925.6|2919.6|2925.3|2919.3|3
1626278300000|2021-07-14 15:58:20|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626278330000|2021-07-14 15:58:50|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626278360000|2021-07-14 15:59:20|2925.6|2919.6|2925.8|2919.8|2925.8|2919.8|2925.6|2919.6|2
1626278390000|2021-07-14 15:59:50|2926|2920|2926.4|2920.4|2926.4|2920.4|2926|2920|2
1626278440000|2021-07-14 16:00:40|2926.5|2920.5|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|2
1626278490000|2021-07-14 16:01:30|2927|2921|2927|2921|2927|2921|2927|2921|1
1626278750000|2021-07-14 16:05:50|2925.9|2919.9|2926.5|2920.5|2926.5|2920.5|2925.9|2919.9|2
1626278760000|2021-07-14 16:06:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1626278820000|2021-07-14 16:07:00|2926.3|2920.3|2927|2921|2927|2921|2926.3|2920.3|3
1626278830000|2021-07-14 16:07:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626278940000|2021-07-14 16:09:00|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|2926.9|2920.9|1
1626278960000|2021-07-14 16:09:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626279040000|2021-07-14 16:10:40|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626279180000|2021-07-14 16:13:00|2926.3|2920.3|2926|2920|2926.3|2920.3|2926|2920|2
1626279260000|2021-07-14 16:14:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626279410000|2021-07-14 16:16:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1626279450000|2021-07-14 16:17:30|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626279590000|2021-07-14 16:19:50|2925.5|2919.5|2925.3|2919.3|2925.5|2919.5|2925.3|2919.3|4
1626279600000|2021-07-14 16:20:00|2924.9|2918.9|2924.4|2918.4|2924.9|2918.9|2924.4|2918.4|2
1626279740000|2021-07-14 16:22:20|2924.5|2918.5|2924.3|2918.3|2924.5|2918.5|2924.3|2918.3|2
1626280130000|2021-07-14 16:28:50|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1626280180000|2021-07-14 16:29:40|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626280230000|2021-07-14 16:30:30|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1626280280000|2021-07-14 16:31:20|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1626280320000|2021-07-14 16:32:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626280490000|2021-07-14 16:34:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626280500000|2021-07-14 16:35:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626280550000|2021-07-14 16:35:50|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|2924.4|2918.4|1
1626280560000|2021-07-14 16:36:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626280610000|2021-07-14 16:36:50|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626280620000|2021-07-14 16:37:00|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626280640000|2021-07-14 16:37:20|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626280660000|2021-07-14 16:37:40|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626280690000|2021-07-14 16:38:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1626280700000|2021-07-14 16:38:20|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1626280850000|2021-07-14 16:40:50|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626280860000|2021-07-14 16:41:00|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1626280890000|2021-07-14 16:41:30|2924.5|2918.5|2923.9|2917.9|2924.5|2918.5|2923.9|2917.9|2
1626280920000|2021-07-14 16:42:00|2924.3|2918.3|2923.9|2917.9|2924.3|2918.3|2923.9|2917.9|2
1626281000000|2021-07-14 16:43:20|2923.6|2917.6|2923.3|2917.3|2923.6|2917.6|2923.3|2917.3|2
1626281020000|2021-07-14 16:43:40|2923|2917|2923|2917|2923.3|2917.3|2922.8|2916.8|6
1626281030000|2021-07-14 16:43:50|2923.4|2917.4|2923.5|2917.5|2923.5|2917.5|2923.3|2917.3|6
1626281060000|2021-07-14 16:44:20|2923.3|2917.3|2922.8|2916.8|2923.3|2917.3|2922.8|2916.8|2
1626281140000|2021-07-14 16:45:40|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|2922.5|2916.5|1
1626281160000|2021-07-14 16:46:00|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1626281170000|2021-07-14 16:46:10|2922.5|2916.5|2922.8|2916.8|2922.8|2916.8|2922.5|2916.5|2
1626281190000|2021-07-14 16:46:30|2922.5|2916.5|2922.5|2916.5|2922.8|2916.8|2922.4|2916.4|5
1626281200000|2021-07-14 16:46:40|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|2922.8|2916.8|1
1626281220000|2021-07-14 16:47:00|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|2923.4|2917.4|1
1626281230000|2021-07-14 16:47:10|2923.5|2917.5|2923.6|2917.6|2923.8|2917.8|2923.5|2917.5|3
1626281270000|2021-07-14 16:47:50|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1626281280000|2021-07-14 16:48:00|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626281290000|2021-07-14 16:48:10|2924.5|2918.5|2924.8|2918.8|2924.8|2918.8|2924.5|2918.5|2
1626281370000|2021-07-14 16:49:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1626281380000|2021-07-14 16:49:40|2924.8|2918.8|2924.5|2918.5|2924.8|2918.8|2924.5|2918.5|2
1626281700000|2021-07-14 16:55:00|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626281810000|2021-07-14 16:56:50|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|2924.5|2918.5|1
1626281820000|2021-07-14 16:57:00|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|2924.3|2918.3|1
1626281890000|2021-07-14 16:58:10|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|2924.6|2918.6|1
1626281900000|2021-07-14 16:58:20|2924.8|2918.8|2925.3|2919.3|2925.3|2919.3|2924.8|2918.8|2
1626281930000|2021-07-14 16:58:50|2925.5|2919.5|2925.6|2919.6|2925.6|2919.6|2925.5|2919.5|2
1626281940000|2021-07-14 16:59:00|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|2925.4|2919.4|1
1626307320000|2021-07-15 00:02:00|2922.9|2916.9|2922.8|2916.8|2922.9|2916.9|2922.8|2916.8|2
1626307360000|2021-07-15 00:02:40|2922.5|2916.5|2922.3|2916.3|2922.5|2916.5|2922.3|2916.3|2
1626309390000|2021-07-15 00:36:30|2922|2916|2922|2916|2922|2916|2922|2916|1
1626310050000|2021-07-15 00:47:30|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|2921.9|2915.9|1
1626310100000|2021-07-15 00:48:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1626310800000|2021-07-15 01:00:00|2922.8|2916.8|2923.5|2917.5|2924|2918|2922|2916|8
1626310810000|2021-07-15 01:00:10|2923.8|2917.8|2921.8|2915.8|2923.8|2917.8|2921.8|2915.8|6
1626310820000|2021-07-15 01:00:20|2922|2916|2922|2916|2922|2916|2922|2916|1
1626310830000|2021-07-15 01:00:30|2921.8|2915.8|2921.5|2915.5|2921.8|2915.8|2921.5|2915.5|2
1626310840000|2021-07-15 01:00:40|2921.3|2915.3|2921.3|2915.3|2921.3|2915.3|2920.8|2914.8|6
1626310850000|2021-07-15 01:00:50|2921.5|2915.5|2921.3|2915.3|2921.5|2915.5|2920.8|2914.8|7
1626310860000|2021-07-15 01:01:00|2921|2915|2920.8|2914.8|2921|2915|2920.8|2914.8|2
1626310870000|2021-07-15 01:01:10|2920.5|2914.5|2919.8|2913.8|2920.5|2914.5|2919.8|2913.8|4
1626310890000|2021-07-15 01:01:30|2920|2914|2920|2914|2920|2914|2920|2914|1
1626310900000|2021-07-15 01:01:40|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|2919.8|2913.8|1
1626310910000|2021-07-15 01:01:50|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|2919.6|2913.6|1
1626310920000|2021-07-15 01:02:00|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|2919.3|2913.3|1
1626310930000|2021-07-15 01:02:10|2919.5|2913.5|2919.8|2913.8|2919.8|2913.8|2919.5|2913.5|2
1626310940000|2021-07-15 01:02:20|2920|2914|2919.9|2913.9|2920|2914|2919.9|2913.9|2
1626310950000|2021-07-15 01:02:30|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|2920.3|2914.3|1
1626310960000|2021-07-15 01:02:40|2920.5|2914.5|2920.9|2914.9|2920.9|2914.9|2920.5|2914.5|3
1626310980000|2021-07-15 01:03:00|2921|2915|2921.4|2915.4|2921.4|2915.4|2921|2915|2
1626310990000|2021-07-15 01:03:10|2921.8|2915.8|2923|2917|2923|2917|2921.8|2915.8|8
1626311000000|2021-07-15 01:03:20|2923.3|2917.3|2923.8|2917.8|2923.8|2917.8|2923.3|2917.3|3
1626311030000|2021-07-15 01:03:50|2924|2918|2924.5|2918.5|2924.5|2918.5|2924|2918|4
1626311040000|2021-07-15 01:04:00|2924.3|2918.3|2924.5|2918.5|2924.5|2918.5|2924.3|2918.3|2
1626311050000|2021-07-15 01:04:10|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|2924.8|2918.8|1
1626311060000|2021-07-15 01:04:20|2925|2919|2925.8|2919.8|2926|2920|2925|2919|5
1626311070000|2021-07-15 01:04:30|2926|2920|2926.5|2920.5|2926.5|2920.5|2926|2920|4
1626311100000|2021-07-15 01:05:00|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626311110000|2021-07-15 01:05:10|2926|2920|2926|2920|2926|2920|2925.5|2919.5|3
1626311160000|2021-07-15 01:06:00|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|2
1626311170000|2021-07-15 01:06:10|2925.3|2919.3|2925.8|2919.8|2925.8|2919.8|2925.3|2919.3|2
1626311180000|2021-07-15 01:06:20|2926.1|2920.1|2927|2921|2927|2921|2926.1|2920.1|5
1626311200000|2021-07-15 01:06:40|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1626311210000|2021-07-15 01:06:50|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626311220000|2021-07-15 01:07:00|2928|2922|2927|2921|2928.5|2922.5|2927|2921|10
1626311230000|2021-07-15 01:07:10|2927.3|2921.3|2927|2921|2927.3|2921.3|2927|2921|2
1626311240000|2021-07-15 01:07:20|2926.8|2920.8|2926.5|2920.5|2926.8|2920.8|2926.4|2920.4|3
1626311250000|2021-07-15 01:07:30|2926.8|2920.8|2926.8|2920.8|2927.1|2921.1|2926.6|2920.6|5
1626311260000|2021-07-15 01:07:40|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1626311270000|2021-07-15 01:07:50|2926.5|2920.5|2926.4|2920.4|2926.5|2920.5|2926.4|2920.4|2
1626311290000|2021-07-15 01:08:10|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626311300000|2021-07-15 01:08:20|2927|2921|2927.8|2921.8|2927.8|2921.8|2927|2921|3
1626311310000|2021-07-15 01:08:30|2928|2922|2928.3|2922.3|2928.3|2922.3|2928|2922|2
1626311330000|2021-07-15 01:08:50|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626311340000|2021-07-15 01:09:00|2928.3|2922.3|2928|2922|2928.3|2922.3|2928|2922|2
1626311360000|2021-07-15 01:09:20|2927.8|2921.8|2927|2921|2927.8|2921.8|2927|2921|2
1626311370000|2021-07-15 01:09:30|2927.3|2921.3|2928|2922|2928.3|2922.3|2927.3|2921.3|4
1626311390000|2021-07-15 01:09:50|2927.8|2921.8|2926.8|2920.8|2927.8|2921.8|2926.8|2920.8|3
1626311400000|2021-07-15 01:10:00|2926.5|2920.5|2926.3|2920.3|2926.5|2920.5|2926.3|2920.3|2
1626311410000|2021-07-15 01:10:10|2926.5|2920.5|2928.8|2922.8|2928.8|2922.8|2926.5|2920.5|5
1626311430000|2021-07-15 01:10:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1626311500000|2021-07-15 01:11:40|2929.3|2923.3|2930.3|2924.3|2930.3|2924.3|2929.3|2923.3|2
1626311530000|2021-07-15 01:12:10|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626311550000|2021-07-15 01:12:30|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626311560000|2021-07-15 01:12:40|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626311570000|2021-07-15 01:12:50|2931|2925|2932|2926|2932.3|2926.3|2931|2925|3
1626311580000|2021-07-15 01:13:00|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|6
1626311600000|2021-07-15 01:13:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626311610000|2021-07-15 01:13:30|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626311650000|2021-07-15 01:14:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626311660000|2021-07-15 01:14:20|2931.4|2925.4|2932.5|2926.5|2932.5|2926.5|2931.4|2925.4|3
1626311690000|2021-07-15 01:14:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626311700000|2021-07-15 01:15:00|2932|2926|2932|2926|2932|2926|2932|2926|1
1626311730000|2021-07-15 01:15:30|2931.8|2925.8|2930.3|2924.3|2931.8|2925.8|2930.3|2924.3|6
1626311750000|2021-07-15 01:15:50|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1626311760000|2021-07-15 01:16:00|2930.5|2924.5|2932|2926|2932|2926|2930.5|2924.5|5
1626311770000|2021-07-15 01:16:10|2932.4|2926.4|2932.5|2926.5|2932.5|2926.5|2932.4|2926.4|2
1626311780000|2021-07-15 01:16:20|2932.8|2926.8|2933.9|2927.9|2934|2928|2932.8|2926.8|6
1626311830000|2021-07-15 01:17:10|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1626311840000|2021-07-15 01:17:20|2934.1|2928.1|2934.3|2928.3|2934.3|2928.3|2934.1|2928.1|2
1626311850000|2021-07-15 01:17:30|2934|2928|2935.9|2929.9|2935.9|2929.9|2934|2928|5
1626311860000|2021-07-15 01:17:40|2936.1|2930.1|2936.4|2930.4|2936.4|2930.4|2935.8|2929.8|8
1626311870000|2021-07-15 01:17:50|2936.1|2930.1|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|6
1626311880000|2021-07-15 01:18:00|2936|2930|2936.3|2930.3|2936.8|2930.8|2936|2930|4
1626311890000|2021-07-15 01:18:10|2936.1|2930.1|2935.8|2929.8|2936.1|2930.1|2935.8|2929.8|2
1626311900000|2021-07-15 01:18:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626311910000|2021-07-15 01:18:30|2935.3|2929.3|2936.1|2930.1|2936.1|2930.1|2935.3|2929.3|4
1626311920000|2021-07-15 01:18:40|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1626311930000|2021-07-15 01:18:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626312000000|2021-07-15 01:20:00|2935.8|2929.8|2936.1|2930.1|2936.1|2930.1|2935.8|2929.8|2
1626312020000|2021-07-15 01:20:20|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2935.9|2929.9|4
1626312060000|2021-07-15 01:21:00|2936.3|2930.3|2936.1|2930.1|2936.3|2930.3|2936.1|2930.1|2
1626312090000|2021-07-15 01:21:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626312100000|2021-07-15 01:21:40|2936.5|2930.5|2936.4|2930.4|2936.5|2930.5|2936.4|2930.4|2
1626312110000|2021-07-15 01:21:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626312120000|2021-07-15 01:22:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.1|2930.1|7
1626312130000|2021-07-15 01:22:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626312140000|2021-07-15 01:22:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626312210000|2021-07-15 01:23:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626312220000|2021-07-15 01:23:40|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626312230000|2021-07-15 01:23:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1626312240000|2021-07-15 01:24:00|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|4
1626312250000|2021-07-15 01:24:10|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1626312260000|2021-07-15 01:24:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1626312270000|2021-07-15 01:24:30|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.8|2928.8|4
1626312300000|2021-07-15 01:25:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626312310000|2021-07-15 01:25:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1626312340000|2021-07-15 01:25:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626312390000|2021-07-15 01:26:30|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|2934.6|2928.6|1
1626312400000|2021-07-15 01:26:40|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1626312410000|2021-07-15 01:26:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626312420000|2021-07-15 01:27:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1626312430000|2021-07-15 01:27:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626312450000|2021-07-15 01:27:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1626312500000|2021-07-15 01:28:20|2933.9|2927.9|2933.5|2927.5|2933.9|2927.9|2933.5|2927.5|2
1626312510000|2021-07-15 01:28:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626312550000|2021-07-15 01:29:10|2932.6|2926.6|2932.3|2926.3|2932.6|2926.6|2932.3|2926.3|2
1626312560000|2021-07-15 01:29:20|2932|2926|2932|2926|2932|2926|2932|2926|1
1626312580000|2021-07-15 01:29:40|2931.6|2925.6|2930.5|2924.5|2931.6|2925.6|2930.5|2924.5|2
1626312590000|2021-07-15 01:29:50|2931|2925|2931|2925|2931|2925|2930.5|2924.5|4
1626312600000|2021-07-15 01:30:00|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|3
1626312610000|2021-07-15 01:30:10|2932.3|2926.3|2932.6|2926.6|2932.6|2926.6|2932.3|2926.3|4
1626312620000|2021-07-15 01:30:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1626312630000|2021-07-15 01:30:30|2932|2926|2930.5|2924.5|2932|2926|2930.5|2924.5|4
1626312650000|2021-07-15 01:30:50|2931|2925|2929.6|2923.6|2931|2925|2929.6|2923.6|3
1626312660000|2021-07-15 01:31:00|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.1|2923.1|4
1626312670000|2021-07-15 01:31:10|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1626312680000|2021-07-15 01:31:20|2929.8|2923.8|2929.1|2923.1|2929.8|2923.8|2929.1|2923.1|2
1626312690000|2021-07-15 01:31:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626312730000|2021-07-15 01:32:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|2
1626312750000|2021-07-15 01:32:30|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1626312760000|2021-07-15 01:32:40|2928.5|2922.5|2929|2923|2929|2923|2928.5|2922.5|3
1626312770000|2021-07-15 01:32:50|2929.4|2923.4|2929.9|2923.9|2929.9|2923.9|2929.4|2923.4|2
1626312780000|2021-07-15 01:33:00|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|2929.4|2923.4|1
1626312800000|2021-07-15 01:33:20|2929.1|2923.1|2929.5|2923.5|2929.5|2923.5|2929.1|2923.1|3
1626312820000|2021-07-15 01:33:40|2930.1|2924.1|2930.6|2924.6|2930.6|2924.6|2929.6|2923.6|6
1626312830000|2021-07-15 01:33:50|2930.9|2924.9|2931|2925|2931|2925|2930.9|2924.9|2
1626312840000|2021-07-15 01:34:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626312860000|2021-07-15 01:34:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1626312870000|2021-07-15 01:34:30|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626312880000|2021-07-15 01:34:40|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|4
1626312890000|2021-07-15 01:34:50|2929|2923|2928.3|2922.3|2929|2923|2928.1|2922.1|4
1626312900000|2021-07-15 01:35:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1626312910000|2021-07-15 01:35:10|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1626312920000|2021-07-15 01:35:20|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626313030000|2021-07-15 01:37:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626313040000|2021-07-15 01:37:20|2929.8|2923.8|2930.3|2924.3|2930.3|2924.3|2929.8|2923.8|3
1626313050000|2021-07-15 01:37:30|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|2930.4|2924.4|1
1626313090000|2021-07-15 01:38:10|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626313120000|2021-07-15 01:38:40|2930|2924|2928.5|2922.5|2930|2924|2928.5|2922.5|5
1626313140000|2021-07-15 01:39:00|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|2
1626313160000|2021-07-15 01:39:20|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|2
1626313200000|2021-07-15 01:40:00|2929.8|2923.8|2929|2923|2929.8|2923.8|2929|2923|4
1626313220000|2021-07-15 01:40:20|2929.3|2923.3|2929.9|2923.9|2929.9|2923.9|2929.3|2923.3|3
1626313230000|2021-07-15 01:40:30|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929|2923|5
1626313260000|2021-07-15 01:41:00|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1626313290000|2021-07-15 01:41:30|2929|2923|2929|2923|2929|2923|2928.8|2922.8|3
1626313300000|2021-07-15 01:41:40|2929.1|2923.1|2928.5|2922.5|2929.1|2923.1|2928.5|2922.5|3
1626313310000|2021-07-15 01:41:50|2928.8|2922.8|2928.6|2922.6|2928.8|2922.8|2928.6|2922.6|2
1626313320000|2021-07-15 01:42:00|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.6|2922.6|3
1626313330000|2021-07-15 01:42:10|2929.4|2923.4|2929|2923|2929.4|2923.4|2929|2923|2
1626313370000|2021-07-15 01:42:50|2929.3|2923.3|2929|2923|2929.3|2923.3|2929|2923|4
1626313380000|2021-07-15 01:43:00|2928.8|2922.8|2928.3|2922.3|2928.8|2922.8|2928.3|2922.3|3
1626313390000|2021-07-15 01:43:10|2928.5|2922.5|2928|2922|2928.5|2922.5|2928|2922|3
1626313400000|2021-07-15 01:43:20|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626313450000|2021-07-15 01:44:10|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|2928.4|2922.4|1
1626313460000|2021-07-15 01:44:20|2928.3|2922.3|2928.3|2922.3|2928.5|2922.5|2928.3|2922.3|3
1626313470000|2021-07-15 01:44:30|2928|2922|2927|2921|2928|2922|2927|2921|3
1626313480000|2021-07-15 01:44:40|2927.3|2921.3|2927.8|2921.8|2927.8|2921.8|2927|2921|5
1626313500000|2021-07-15 01:45:00|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|2
1626313530000|2021-07-15 01:45:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626313580000|2021-07-15 01:46:20|2928.3|2922.3|2927.8|2921.8|2928.3|2922.3|2927.8|2921.8|2
1626313590000|2021-07-15 01:46:30|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626313660000|2021-07-15 01:47:40|2927.3|2921.3|2926|2920|2927.3|2921.3|2925.8|2919.8|3
1626313700000|2021-07-15 01:48:20|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.1|2920.1|3
1626313720000|2021-07-15 01:48:40|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626313830000|2021-07-15 01:50:30|2926.3|2920.3|2924.5|2918.5|2926.3|2920.3|2924.5|2918.5|2
1626313840000|2021-07-15 01:50:40|2924.8|2918.8|2924.6|2918.6|2924.8|2918.8|2924.6|2918.6|2
1626313860000|2021-07-15 01:51:00|2924.8|2918.8|2925.5|2919.5|2925.8|2919.8|2924.8|2918.8|4
1626313870000|2021-07-15 01:51:10|2925.8|2919.8|2926.5|2920.5|2926.5|2920.5|2925.8|2919.8|4
1626313910000|2021-07-15 01:51:50|2927|2921|2926.6|2920.6|2927|2921|2926.6|2920.6|2
1626313930000|2021-07-15 01:52:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626313940000|2021-07-15 01:52:20|2926.8|2920.8|2926.3|2920.3|2926.8|2920.8|2926.3|2920.3|3
1626313970000|2021-07-15 01:52:50|2926|2920|2926|2920|2926|2920|2926|2920|1
1626314010000|2021-07-15 01:53:30|2925.8|2919.8|2924.8|2918.8|2925.8|2919.8|2924.8|2918.8|3
1626314040000|2021-07-15 01:54:00|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1626314060000|2021-07-15 01:54:20|2925|2919|2925|2919|2925|2919|2925|2919|1
1626314070000|2021-07-15 01:54:30|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1626314080000|2021-07-15 01:54:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1626314090000|2021-07-15 01:54:50|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1626314100000|2021-07-15 01:55:00|2925.3|2919.3|2924.8|2918.8|2925.3|2919.3|2924.8|2918.8|2
1626314110000|2021-07-15 01:55:10|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|2924.9|2918.9|1
1626314130000|2021-07-15 01:55:30|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|2925.1|2919.1|1
1626314140000|2021-07-15 01:55:40|2925.3|2919.3|2925|2919|2925.3|2919.3|2925|2919|2
1626314150000|2021-07-15 01:55:50|2925.3|2919.3|2925.9|2919.9|2925.9|2919.9|2925.3|2919.3|3
1626314160000|2021-07-15 01:56:00|2926|2920|2924.8|2918.8|2926|2920|2924.8|2918.8|3
1626314170000|2021-07-15 01:56:10|2925|2919|2925|2919|2925|2919|2925|2919|1
1626314180000|2021-07-15 01:56:20|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626314190000|2021-07-15 01:56:30|2925.5|2919.5|2925.5|2919.5|2926.1|2920.1|2925.4|2919.4|4
1626314210000|2021-07-15 01:56:50|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|2925.6|2919.6|1
1626314220000|2021-07-15 01:57:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626314230000|2021-07-15 01:57:10|2926|2920|2926.3|2920.3|2926.3|2920.3|2926|2920|2
1626314250000|2021-07-15 01:57:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626314280000|2021-07-15 01:58:00|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626314300000|2021-07-15 01:58:20|2925.5|2919.5|2925.5|2919.5|2925.8|2919.8|2925.5|2919.5|3
1626314310000|2021-07-15 01:58:30|2925.8|2919.8|2925|2919|2925.8|2919.8|2925|2919|4
1626314330000|2021-07-15 01:58:50|2925.3|2919.3|2925|2919|2925.5|2919.5|2925|2919|3
1626314340000|2021-07-15 01:59:00|2925.3|2919.3|2925.5|2919.5|2925.5|2919.5|2925.3|2919.3|2
1626314350000|2021-07-15 01:59:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626314360000|2021-07-15 01:59:20|2925|2919|2924.8|2918.8|2925|2919|2924.8|2918.8|2
1626314370000|2021-07-15 01:59:30|2925|2919|2925|2919|2925|2919|2925|2919|1
1626314380000|2021-07-15 01:59:40|2925.3|2919.3|2925.6|2919.6|2925.6|2919.6|2925.3|2919.3|2
1626314390000|2021-07-15 01:59:50|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626314400000|2021-07-15 02:00:00|2925|2919|2925|2919|2925|2919|2925|2919|1
1626314410000|2021-07-15 02:00:10|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|2925.3|2919.3|1
1626314430000|2021-07-15 02:00:30|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|2925.5|2919.5|1
1626314470000|2021-07-15 02:01:10|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|2925.8|2919.8|1
1626314480000|2021-07-15 02:01:20|2926.3|2920.3|2926.5|2920.5|2926.5|2920.5|2926.3|2920.3|2
1626314490000|2021-07-15 02:01:30|2927.1|2921.1|2926.6|2920.6|2927.1|2921.1|2926.6|2920.6|3
1626314510000|2021-07-15 02:01:50|2925.4|2919.4|2926.5|2920.5|2926.5|2920.5|2925.4|2919.4|2
1626314520000|2021-07-15 02:02:00|2926.8|2920.8|2926.4|2920.4|2926.8|2920.8|2926.4|2920.4|2
1626314530000|2021-07-15 02:02:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626314550000|2021-07-15 02:02:30|2926.8|2920.8|2927.6|2921.6|2927.6|2921.6|2926.8|2920.8|2
1626314560000|2021-07-15 02:02:40|2927.9|2921.9|2928.4|2922.4|2928.4|2922.4|2927.9|2921.9|3
1626314570000|2021-07-15 02:02:50|2928.5|2922.5|2929.3|2923.3|2929.3|2923.3|2928.5|2922.5|4
1626314590000|2021-07-15 02:03:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626314600000|2021-07-15 02:03:20|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626314620000|2021-07-15 02:03:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626314630000|2021-07-15 02:03:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626314640000|2021-07-15 02:04:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626314800000|2021-07-15 02:06:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626314810000|2021-07-15 02:06:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626314830000|2021-07-15 02:07:10|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1626314870000|2021-07-15 02:07:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626314920000|2021-07-15 02:08:40|2929.3|2923.3|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|2
1626314940000|2021-07-15 02:09:00|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626314960000|2021-07-15 02:09:20|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626314970000|2021-07-15 02:09:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626315030000|2021-07-15 02:10:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626315040000|2021-07-15 02:10:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1626315050000|2021-07-15 02:10:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626315080000|2021-07-15 02:11:20|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1626315100000|2021-07-15 02:11:40|2930|2924|2929.8|2923.8|2930|2924|2929.5|2923.5|4
1626315120000|2021-07-15 02:12:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626315130000|2021-07-15 02:12:10|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626315140000|2021-07-15 02:12:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1626315150000|2021-07-15 02:12:30|2930.3|2924.3|2930|2924|2930.8|2924.8|2930|2924|5
1626315160000|2021-07-15 02:12:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626315170000|2021-07-15 02:12:50|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929|2923|4
1626315180000|2021-07-15 02:13:00|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626315200000|2021-07-15 02:13:20|2929.5|2923.5|2930|2924|2930|2924|2929.5|2923.5|3
1626315210000|2021-07-15 02:13:30|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626315220000|2021-07-15 02:13:40|2930.6|2924.6|2930|2924|2930.6|2924.6|2930|2924|2
1626315240000|2021-07-15 02:14:00|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1626315250000|2021-07-15 02:14:10|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1626315290000|2021-07-15 02:14:50|2931.3|2925.3|2930.9|2924.9|2931.3|2925.3|2930.9|2924.9|3
1626315350000|2021-07-15 02:15:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626315370000|2021-07-15 02:16:10|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626315600000|2021-07-15 02:20:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626315820000|2021-07-15 02:23:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626316200000|2021-07-15 02:30:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1626316210000|2021-07-15 02:30:10|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1626316220000|2021-07-15 02:30:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1626316240000|2021-07-15 02:30:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626316250000|2021-07-15 02:30:50|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626316260000|2021-07-15 02:31:00|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626316290000|2021-07-15 02:31:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626316300000|2021-07-15 02:31:40|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626316310000|2021-07-15 02:31:50|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626316330000|2021-07-15 02:32:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626316350000|2021-07-15 02:32:30|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626316360000|2021-07-15 02:32:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626316380000|2021-07-15 02:33:00|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626316430000|2021-07-15 02:33:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626316440000|2021-07-15 02:34:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626316480000|2021-07-15 02:34:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626316490000|2021-07-15 02:34:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626316550000|2021-07-15 02:35:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626316570000|2021-07-15 02:36:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626316730000|2021-07-15 02:38:50|2932.5|2926.5|2933.5|2927.5|2933.5|2927.5|2932.5|2926.5|3
1626316760000|2021-07-15 02:39:20|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626316790000|2021-07-15 02:39:50|2934|2928|2934|2928|2934|2928|2934|2928|1
1626316800000|2021-07-15 02:40:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626316830000|2021-07-15 02:40:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626316860000|2021-07-15 02:41:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1626316900000|2021-07-15 02:41:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626316940000|2021-07-15 02:42:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626316950000|2021-07-15 02:42:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626316960000|2021-07-15 02:42:40|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1626317040000|2021-07-15 02:44:00|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1626317090000|2021-07-15 02:44:50|2933|2927|2933|2927|2933.3|2927.3|2933|2927|5
1626317100000|2021-07-15 02:45:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626317120000|2021-07-15 02:45:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626317280000|2021-07-15 02:48:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626317310000|2021-07-15 02:48:30|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|4
1626317320000|2021-07-15 02:48:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626317340000|2021-07-15 02:49:00|2932.6|2926.6|2932.8|2926.8|2932.9|2926.9|2932.6|2926.6|3
1626317400000|2021-07-15 02:50:00|2932.9|2926.9|2933.3|2927.3|2933.3|2927.3|2932.9|2926.9|2
1626317490000|2021-07-15 02:51:30|2933.1|2927.1|2933|2927|2933.1|2927.1|2933|2927|2
1626317530000|2021-07-15 02:52:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626317540000|2021-07-15 02:52:20|2933|2927|2933.1|2927.1|2933.1|2927.1|2933|2927|2
1626317550000|2021-07-15 02:52:30|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626317560000|2021-07-15 02:52:40|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|2
1626317700000|2021-07-15 02:55:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626317710000|2021-07-15 02:55:10|2932.6|2926.6|2932.9|2926.9|2932.9|2926.9|2932.6|2926.6|2
1626317750000|2021-07-15 02:55:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626317760000|2021-07-15 02:56:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626317870000|2021-07-15 02:57:50|2933|2927|2933|2927|2933|2927|2933|2927|1
1626317880000|2021-07-15 02:58:00|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|2
1626317940000|2021-07-15 02:59:00|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|4
1626317980000|2021-07-15 02:59:40|2931.4|2925.4|2932.5|2926.5|2932.5|2926.5|2931.4|2925.4|4
1626317990000|2021-07-15 02:59:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626318010000|2021-07-15 03:00:10|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626318030000|2021-07-15 03:00:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626318240000|2021-07-15 03:04:00|2933|2927|2933|2927|2933|2927|2933|2927|1
1626318250000|2021-07-15 03:04:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626318280000|2021-07-15 03:04:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626318290000|2021-07-15 03:04:50|2933.6|2927.6|2933.8|2927.8|2933.8|2927.8|2933.6|2927.6|2
1626318300000|2021-07-15 03:05:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626318340000|2021-07-15 03:05:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626318390000|2021-07-15 03:06:30|2934.3|2928.3|2934.8|2928.8|2935|2929|2934.3|2928.3|4
1626318400000|2021-07-15 03:06:40|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1626318420000|2021-07-15 03:07:00|2935.5|2929.5|2935.8|2929.8|2936.1|2930.1|2935.5|2929.5|4
1626318430000|2021-07-15 03:07:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626318490000|2021-07-15 03:08:10|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1626318510000|2021-07-15 03:08:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626318600000|2021-07-15 03:10:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626318620000|2021-07-15 03:10:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626318670000|2021-07-15 03:11:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626318680000|2021-07-15 03:11:20|2935.6|2929.6|2935.5|2929.5|2935.6|2929.6|2935.5|2929.5|2
1626318690000|2021-07-15 03:11:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626318700000|2021-07-15 03:11:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1626318780000|2021-07-15 03:13:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626318790000|2021-07-15 03:13:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1626318800000|2021-07-15 03:13:20|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626318810000|2021-07-15 03:13:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626318830000|2021-07-15 03:13:50|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626318850000|2021-07-15 03:14:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1626318880000|2021-07-15 03:14:40|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626318890000|2021-07-15 03:14:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626318900000|2021-07-15 03:15:00|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1626318920000|2021-07-15 03:15:20|2934.3|2928.3|2933.6|2927.6|2934.3|2928.3|2933.6|2927.6|2
1626318930000|2021-07-15 03:15:30|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1626318970000|2021-07-15 03:16:10|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626318980000|2021-07-15 03:16:20|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|2932.9|2926.9|1
1626319010000|2021-07-15 03:16:50|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1626319020000|2021-07-15 03:17:00|2933.4|2927.4|2933.3|2927.3|2933.4|2927.4|2933.3|2927.3|2
1626319030000|2021-07-15 03:17:10|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|2933.6|2927.6|1
1626319050000|2021-07-15 03:17:30|2934.6|2928.6|2934|2928|2934.6|2928.6|2934|2928|2
1626319060000|2021-07-15 03:17:40|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|2934.1|2928.1|1
1626319110000|2021-07-15 03:18:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626319200000|2021-07-15 03:20:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1626319210000|2021-07-15 03:20:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|3
1626319220000|2021-07-15 03:20:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626319230000|2021-07-15 03:20:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626319270000|2021-07-15 03:21:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626319310000|2021-07-15 03:21:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626319350000|2021-07-15 03:22:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626319360000|2021-07-15 03:22:40|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626319370000|2021-07-15 03:22:50|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626319380000|2021-07-15 03:23:00|2932.6|2926.6|2931.6|2925.6|2932.6|2926.6|2931.6|2925.6|3
1626319390000|2021-07-15 03:23:10|2931.9|2925.9|2932.1|2926.1|2932.1|2926.1|2931.9|2925.9|2
1626319410000|2021-07-15 03:23:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1626319420000|2021-07-15 03:23:40|2931.3|2925.3|2932|2926|2932|2926|2931.3|2925.3|3
1626319440000|2021-07-15 03:24:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|3
1626319450000|2021-07-15 03:24:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626319460000|2021-07-15 03:24:20|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|4
1626319470000|2021-07-15 03:24:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626319490000|2021-07-15 03:24:50|2931|2925|2930|2924|2931|2925|2930|2924|3
1626319510000|2021-07-15 03:25:10|2929.9|2923.9|2929.9|2923.9|2929.9|2923.9|2929.6|2923.6|3
1626319520000|2021-07-15 03:25:20|2930|2924|2930|2924|2930|2924|2930|2924|1
1626319530000|2021-07-15 03:25:30|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|4
1626319540000|2021-07-15 03:25:40|2930.1|2924.1|2930.5|2924.5|2930.5|2924.5|2930.1|2924.1|3
1626319550000|2021-07-15 03:25:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626319560000|2021-07-15 03:26:00|2931|2925|2931|2925|2931|2925|2931|2925|1
1626319590000|2021-07-15 03:26:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626319620000|2021-07-15 03:27:00|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1626319640000|2021-07-15 03:27:20|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626319650000|2021-07-15 03:27:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1626319690000|2021-07-15 03:28:10|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626319730000|2021-07-15 03:28:50|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626319750000|2021-07-15 03:29:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626319770000|2021-07-15 03:29:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626319780000|2021-07-15 03:29:40|2928|2922|2927.3|2921.3|2928|2922|2927.3|2921.3|5
1626319800000|2021-07-15 03:30:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626319930000|2021-07-15 03:32:10|2927.8|2921.8|2928|2922|2928|2922|2927.8|2921.8|2
1626319960000|2021-07-15 03:32:40|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626320010000|2021-07-15 03:33:30|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|2927.3|2921.3|1
1626320220000|2021-07-15 03:37:00|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|2927.5|2921.5|1
1626320280000|2021-07-15 03:38:00|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|1
1626320550000|2021-07-15 03:42:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626320600000|2021-07-15 03:43:20|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626320620000|2021-07-15 03:43:40|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626320670000|2021-07-15 03:44:30|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626320870000|2021-07-15 03:47:50|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626321530000|2021-07-15 03:58:50|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626321540000|2021-07-15 03:59:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626321890000|2021-07-15 04:04:50|2931.1|2925.1|2931|2925|2931.1|2925.1|2931|2925|2
1626321900000|2021-07-15 04:05:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626321950000|2021-07-15 04:05:50|2931.1|2925.1|2931|2925|2931.1|2925.1|2931|2925|2
1626321990000|2021-07-15 04:06:30|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1626322230000|2021-07-15 04:10:30|2930|2924|2930|2924|2930|2924|2930|2924|1
1626322560000|2021-07-15 04:16:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626322580000|2021-07-15 04:16:20|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1626322630000|2021-07-15 04:17:10|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1626322720000|2021-07-15 04:18:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1626322740000|2021-07-15 04:19:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626322800000|2021-07-15 04:20:00|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626322810000|2021-07-15 04:20:10|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1626323470000|2021-07-15 04:31:10|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|2931.1|2925.1|1
1626323960000|2021-07-15 04:39:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626324860000|2021-07-15 04:54:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626324870000|2021-07-15 04:54:30|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626324980000|2021-07-15 04:56:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626325040000|2021-07-15 04:57:20|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|2931.4|2925.4|1
1626325070000|2021-07-15 04:57:50|2931.6|2925.6|2931.9|2925.9|2931.9|2925.9|2931.6|2925.6|2
1626325110000|2021-07-15 04:58:30|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1626325120000|2021-07-15 04:58:40|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|2931.9|2925.9|1
1626325160000|2021-07-15 04:59:20|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|2931.6|2925.6|1
1626325220000|2021-07-15 05:00:20|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|2932.4|2926.4|1
1626325240000|2021-07-15 05:00:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626325270000|2021-07-15 05:01:10|2932.5|2926.5|2935.4|2929.4|2935.4|2929.4|2932.5|2926.5|6
1626325280000|2021-07-15 05:01:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626325310000|2021-07-15 05:01:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626325330000|2021-07-15 05:02:10|2934.4|2928.4|2934.3|2928.3|2934.4|2928.4|2934.3|2928.3|2
1626325360000|2021-07-15 05:02:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626325380000|2021-07-15 05:03:00|2934.6|2928.6|2934.1|2928.1|2934.6|2928.6|2934.1|2928.1|2
1626325500000|2021-07-15 05:05:00|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|2934.4|2928.4|1
1626325510000|2021-07-15 05:05:10|2934.1|2928.1|2935.9|2929.9|2935.9|2929.9|2934.1|2928.1|8
1626325520000|2021-07-15 05:05:20|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|2935.6|2929.6|1
1626325570000|2021-07-15 05:06:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626325610000|2021-07-15 05:06:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626325620000|2021-07-15 05:07:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626325810000|2021-07-15 05:10:10|2935.9|2929.9|2935.4|2929.4|2935.9|2929.9|2935.4|2929.4|2
1626325830000|2021-07-15 05:10:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626325870000|2021-07-15 05:11:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1626325890000|2021-07-15 05:11:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626325940000|2021-07-15 05:12:20|2934.1|2928.1|2934.6|2928.6|2934.6|2928.6|2934.1|2928.1|2
1626325990000|2021-07-15 05:13:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626326010000|2021-07-15 05:13:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626326100000|2021-07-15 05:15:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626326370000|2021-07-15 05:19:30|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626326430000|2021-07-15 05:20:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626326710000|2021-07-15 05:25:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626326720000|2021-07-15 05:25:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626326880000|2021-07-15 05:28:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626326900000|2021-07-15 05:28:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626327000000|2021-07-15 05:30:00|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|7
1626327010000|2021-07-15 05:30:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626327020000|2021-07-15 05:30:20|2938.3|2932.3|2938.5|2932.5|2939.4|2933.4|2938.3|2932.3|5
1626327030000|2021-07-15 05:30:30|2938.6|2932.6|2938|2932|2938.6|2932.6|2938|2932|5
1626327040000|2021-07-15 05:30:40|2937.8|2931.8|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|5
1626327050000|2021-07-15 05:30:50|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626327060000|2021-07-15 05:31:00|2937|2931|2938.5|2932.5|2938.8|2932.8|2937|2931|8
1626327080000|2021-07-15 05:31:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626327090000|2021-07-15 05:31:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626327100000|2021-07-15 05:31:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|3
1626327110000|2021-07-15 05:31:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626327130000|2021-07-15 05:32:10|2939.3|2933.3|2939.8|2933.8|2940|2934|2939.3|2933.3|5
1626327140000|2021-07-15 05:32:20|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1626327150000|2021-07-15 05:32:30|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|5
1626327180000|2021-07-15 05:33:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626327190000|2021-07-15 05:33:10|2941|2935|2942.8|2936.8|2942.8|2936.8|2941|2935|9
1626327200000|2021-07-15 05:33:20|2943.4|2937.4|2943.9|2937.9|2944|2938|2943.4|2937.4|4
1626327210000|2021-07-15 05:33:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626327220000|2021-07-15 05:33:40|2943|2937|2942|2936|2943|2937|2941.8|2935.8|7
1626327230000|2021-07-15 05:33:50|2941.8|2935.8|2941.5|2935.5|2942|2936|2941.5|2935.5|4
1626327240000|2021-07-15 05:34:00|2941.3|2935.3|2943|2937|2943|2937|2941.3|2935.3|12
1626327250000|2021-07-15 05:34:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2942.9|2936.9|3
1626327270000|2021-07-15 05:34:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626327280000|2021-07-15 05:34:40|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|3
1626327290000|2021-07-15 05:34:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626327300000|2021-07-15 05:35:00|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|8
1626327310000|2021-07-15 05:35:10|2946.3|2940.3|2945.5|2939.5|2946.8|2940.8|2945.5|2939.5|7
1626327320000|2021-07-15 05:35:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626327330000|2021-07-15 05:35:30|2945.5|2939.5|2946.8|2940.8|2946.8|2940.8|2945.5|2939.5|9
1626327340000|2021-07-15 05:35:40|2946.5|2940.5|2946|2940|2946.6|2940.6|2946|2940|4
1626327350000|2021-07-15 05:35:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945|2939|9
1626327360000|2021-07-15 05:36:00|2946.3|2940.3|2947|2941|2947.5|2941.5|2946.3|2940.3|7
1626327370000|2021-07-15 05:36:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626327380000|2021-07-15 05:36:20|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|8
1626327390000|2021-07-15 05:36:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|6
1626327400000|2021-07-15 05:36:40|2947.8|2941.8|2948.6|2942.6|2948.8|2942.8|2947.8|2941.8|6
1626327410000|2021-07-15 05:36:50|2948.3|2942.3|2947.4|2941.4|2948.5|2942.5|2947.4|2941.4|7
1626327420000|2021-07-15 05:37:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947|2941|4
1626327440000|2021-07-15 05:37:20|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|3
1626327450000|2021-07-15 05:37:30|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|4
1626327460000|2021-07-15 05:37:40|2945.6|2939.6|2945.6|2939.6|2945.8|2939.8|2945.6|2939.6|3
1626327500000|2021-07-15 05:38:20|2945.5|2939.5|2944.3|2938.3|2945.5|2939.5|2944.1|2938.1|8
1626327510000|2021-07-15 05:38:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626327520000|2021-07-15 05:38:40|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|4
1626327530000|2021-07-15 05:38:50|2946|2940|2947|2941|2947|2941|2946|2940|5
1626327540000|2021-07-15 05:39:00|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|4
1626327550000|2021-07-15 05:39:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626327580000|2021-07-15 05:39:40|2948|2942|2948.6|2942.6|2948.6|2942.6|2948|2942|4
1626327590000|2021-07-15 05:39:50|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|7
1626327600000|2021-07-15 05:40:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|3
1626327610000|2021-07-15 05:40:10|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|4
1626327620000|2021-07-15 05:40:20|2948.4|2942.4|2948|2942|2948.4|2942.4|2948|2942|2
1626327630000|2021-07-15 05:40:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626327640000|2021-07-15 05:40:40|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1626327650000|2021-07-15 05:40:50|2946.9|2940.9|2946.5|2940.5|2946.9|2940.9|2946|2940|4
1626327660000|2021-07-15 05:41:00|2946.8|2940.8|2948.8|2942.8|2948.8|2942.8|2946.8|2940.8|6
1626327680000|2021-07-15 05:41:20|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|4
1626327690000|2021-07-15 05:41:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1626327710000|2021-07-15 05:41:50|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1626327750000|2021-07-15 05:42:30|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626327770000|2021-07-15 05:42:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1626327780000|2021-07-15 05:43:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1626327800000|2021-07-15 05:43:20|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626327810000|2021-07-15 05:43:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626327830000|2021-07-15 05:43:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1626327860000|2021-07-15 05:44:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626327870000|2021-07-15 05:44:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626327880000|2021-07-15 05:44:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626327890000|2021-07-15 05:44:50|2949|2943|2949|2943|2949|2943|2949|2943|1
1626327900000|2021-07-15 05:45:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949|2943|4
1626327910000|2021-07-15 05:45:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626327920000|2021-07-15 05:45:20|2949.3|2943.3|2949.4|2943.4|2949.4|2943.4|2949.3|2943.3|2
1626327930000|2021-07-15 05:45:30|2949.8|2943.8|2950.6|2944.6|2950.6|2944.6|2949.8|2943.8|6
1626327940000|2021-07-15 05:45:40|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1626327950000|2021-07-15 05:45:50|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2950.5|2944.5|4
1626327960000|2021-07-15 05:46:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626327970000|2021-07-15 05:46:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626327980000|2021-07-15 05:46:20|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|6
1626328000000|2021-07-15 05:46:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626328020000|2021-07-15 05:47:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|3
1626328030000|2021-07-15 05:47:10|2950.9|2944.9|2950.8|2944.8|2950.9|2944.9|2950.8|2944.8|2
1626328040000|2021-07-15 05:47:20|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|4
1626328050000|2021-07-15 05:47:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626328060000|2021-07-15 05:47:40|2951.5|2945.5|2951|2945|2951.8|2945.8|2951|2945|5
1626328080000|2021-07-15 05:48:00|2949.9|2943.9|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1626328090000|2021-07-15 05:48:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626328100000|2021-07-15 05:48:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626328130000|2021-07-15 05:48:50|2949.4|2943.4|2949.5|2943.5|2949.5|2943.5|2949.4|2943.4|2
1626328140000|2021-07-15 05:49:00|2949.9|2943.9|2950.5|2944.5|2950.5|2944.5|2949.6|2943.6|5
1626328150000|2021-07-15 05:49:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|6
1626328160000|2021-07-15 05:49:20|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|6
1626328170000|2021-07-15 05:49:30|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|4
1626328180000|2021-07-15 05:49:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626328190000|2021-07-15 05:49:50|2949.9|2943.9|2951.3|2945.3|2951.3|2945.3|2949.9|2943.9|5
1626328200000|2021-07-15 05:50:00|2951.5|2945.5|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1626328210000|2021-07-15 05:50:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626328220000|2021-07-15 05:50:20|2951|2945|2951|2945|2951.3|2945.3|2951|2945|3
1626328230000|2021-07-15 05:50:30|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|5
1626328250000|2021-07-15 05:50:50|2950|2944|2950.5|2944.5|2951|2945|2950|2944|4
1626328260000|2021-07-15 05:51:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626328270000|2021-07-15 05:51:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1626328280000|2021-07-15 05:51:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626328300000|2021-07-15 05:51:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626328320000|2021-07-15 05:52:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626328330000|2021-07-15 05:52:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1626328350000|2021-07-15 05:52:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626328360000|2021-07-15 05:52:40|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1626328380000|2021-07-15 05:53:00|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1626328390000|2021-07-15 05:53:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1626328460000|2021-07-15 05:54:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626328480000|2021-07-15 05:54:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626328500000|2021-07-15 05:55:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626328570000|2021-07-15 05:56:10|2951.3|2945.3|2952.8|2946.8|2953|2947|2951.3|2945.3|5
1626328590000|2021-07-15 05:56:30|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|6
1626328600000|2021-07-15 05:56:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1626328610000|2021-07-15 05:56:50|2952.3|2946.3|2951.6|2945.6|2952.3|2946.3|2951.6|2945.6|3
1626328620000|2021-07-15 05:57:00|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|2
1626328630000|2021-07-15 05:57:10|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1626328640000|2021-07-15 05:57:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626328680000|2021-07-15 05:58:00|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626328690000|2021-07-15 05:58:10|2952.8|2946.8|2954.3|2948.3|2954.3|2948.3|2952.8|2946.8|6
1626328700000|2021-07-15 05:58:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626328720000|2021-07-15 05:58:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626328740000|2021-07-15 05:59:00|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1626328750000|2021-07-15 05:59:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626328770000|2021-07-15 05:59:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626328780000|2021-07-15 05:59:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626328790000|2021-07-15 05:59:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626328800000|2021-07-15 06:00:00|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.3|2948.3|2
1626328820000|2021-07-15 06:00:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626328840000|2021-07-15 06:00:40|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626328850000|2021-07-15 06:00:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626328860000|2021-07-15 06:01:00|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|5
1626328870000|2021-07-15 06:01:10|2952.9|2946.9|2952|2946|2952.9|2946.9|2952|2946|6
1626328890000|2021-07-15 06:01:30|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|6
1626328900000|2021-07-15 06:01:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626328910000|2021-07-15 06:01:50|2951.9|2945.9|2951.5|2945.5|2951.9|2945.9|2951.5|2945.5|3
1626328920000|2021-07-15 06:02:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626328930000|2021-07-15 06:02:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626328940000|2021-07-15 06:02:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626328950000|2021-07-15 06:02:30|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1626328960000|2021-07-15 06:02:40|2952.1|2946.1|2951.8|2945.8|2952.1|2946.1|2951.8|2945.8|2
1626328970000|2021-07-15 06:02:50|2952.1|2946.1|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|6
1626328980000|2021-07-15 06:03:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2951.8|2945.8|8
1626328990000|2021-07-15 06:03:10|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|4
1626329000000|2021-07-15 06:03:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1626329010000|2021-07-15 06:03:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1626329020000|2021-07-15 06:03:40|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1626329030000|2021-07-15 06:03:50|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1626329040000|2021-07-15 06:04:00|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626329060000|2021-07-15 06:04:20|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1626329070000|2021-07-15 06:04:30|2951.9|2945.9|2952.5|2946.5|2952.5|2946.5|2951.9|2945.9|2
1626329090000|2021-07-15 06:04:50|2952.3|2946.3|2951.6|2945.6|2952.3|2946.3|2951.6|2945.6|3
1626329100000|2021-07-15 06:05:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1626329110000|2021-07-15 06:05:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626329120000|2021-07-15 06:05:20|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626329140000|2021-07-15 06:05:40|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|2951.6|2945.6|1
1626329170000|2021-07-15 06:06:10|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626329200000|2021-07-15 06:06:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1626329250000|2021-07-15 06:07:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626329270000|2021-07-15 06:07:50|2953.5|2947.5|2954|2948|2954.3|2948.3|2953.5|2947.5|5
1626329280000|2021-07-15 06:08:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|4
1626329290000|2021-07-15 06:08:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|3
1626329300000|2021-07-15 06:08:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626329310000|2021-07-15 06:08:30|2954.5|2948.5|2955.1|2949.1|2955.1|2949.1|2954.3|2948.3|4
1626329330000|2021-07-15 06:08:50|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626329340000|2021-07-15 06:09:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|8
1626329350000|2021-07-15 06:09:10|2955.8|2949.8|2955.8|2949.8|2956.6|2950.6|2955.8|2949.8|8
1626329360000|2021-07-15 06:09:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626329370000|2021-07-15 06:09:30|2955.9|2949.9|2956.5|2950.5|2956.5|2950.5|2955.9|2949.9|4
1626329380000|2021-07-15 06:09:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626329390000|2021-07-15 06:09:50|2956.3|2950.3|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|7
1626329400000|2021-07-15 06:10:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626329410000|2021-07-15 06:10:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626329420000|2021-07-15 06:10:20|2956.4|2950.4|2957|2951|2957|2951|2956.4|2950.4|3
1626329470000|2021-07-15 06:11:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1626329480000|2021-07-15 06:11:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626329490000|2021-07-15 06:11:30|2955.5|2949.5|2955|2949|2955.5|2949.5|2954.8|2948.8|4
1626329510000|2021-07-15 06:11:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626329520000|2021-07-15 06:12:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626329540000|2021-07-15 06:12:20|2953.4|2947.4|2954.3|2948.3|2954.3|2948.3|2953.4|2947.4|2
1626329570000|2021-07-15 06:12:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1626329580000|2021-07-15 06:13:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626329620000|2021-07-15 06:13:40|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|2
1626329640000|2021-07-15 06:14:00|2953|2947|2953.8|2947.8|2953.8|2947.8|2953|2947|2
1626329650000|2021-07-15 06:14:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626329660000|2021-07-15 06:14:20|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626329670000|2021-07-15 06:14:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626329680000|2021-07-15 06:14:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626329690000|2021-07-15 06:14:50|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1626329710000|2021-07-15 06:15:10|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|8
1626329720000|2021-07-15 06:15:20|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1626329730000|2021-07-15 06:15:30|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|2
1626329750000|2021-07-15 06:15:50|2953.4|2947.4|2952.5|2946.5|2953.4|2947.4|2952.5|2946.5|2
1626329760000|2021-07-15 06:16:00|2952.8|2946.8|2953|2947|2953.3|2947.3|2952.8|2946.8|3
1626329770000|2021-07-15 06:16:10|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1626329790000|2021-07-15 06:16:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626329810000|2021-07-15 06:16:50|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626329840000|2021-07-15 06:17:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626329860000|2021-07-15 06:17:40|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1626329870000|2021-07-15 06:17:50|2952.1|2946.1|2952|2946|2952.1|2946.1|2952|2946|2
1626329900000|2021-07-15 06:18:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626329910000|2021-07-15 06:18:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626329990000|2021-07-15 06:19:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626330020000|2021-07-15 06:20:20|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|4
1626330060000|2021-07-15 06:21:00|2953.4|2947.4|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|2
1626330070000|2021-07-15 06:21:10|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|2954.1|2948.1|1
1626330080000|2021-07-15 06:21:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626330100000|2021-07-15 06:21:40|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|4
1626330120000|2021-07-15 06:22:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626330130000|2021-07-15 06:22:10|2952|2946|2952|2946|2952|2946|2952|2946|1
1626330150000|2021-07-15 06:22:30|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626330180000|2021-07-15 06:23:00|2951.6|2945.6|2950.9|2944.9|2951.6|2945.6|2950.9|2944.9|2
1626330230000|2021-07-15 06:23:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626330270000|2021-07-15 06:24:30|2950.9|2944.9|2950.3|2944.3|2950.9|2944.9|2950.3|2944.3|3
1626330280000|2021-07-15 06:24:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626330300000|2021-07-15 06:25:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626330320000|2021-07-15 06:25:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626330330000|2021-07-15 06:25:30|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|2
1626330350000|2021-07-15 06:25:50|2951.5|2945.5|2951.6|2945.6|2951.6|2945.6|2951.5|2945.5|2
1626330400000|2021-07-15 06:26:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626330480000|2021-07-15 06:28:00|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1626330490000|2021-07-15 06:28:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626330510000|2021-07-15 06:28:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1626330560000|2021-07-15 06:29:20|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|3
1626330600000|2021-07-15 06:30:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626330610000|2021-07-15 06:30:10|2954.3|2948.3|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|4
1626330620000|2021-07-15 06:30:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626330640000|2021-07-15 06:30:40|2955|2949|2955|2949|2955.5|2949.5|2955|2949|5
1626330670000|2021-07-15 06:31:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1626330680000|2021-07-15 06:31:20|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1626330690000|2021-07-15 06:31:30|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1626330700000|2021-07-15 06:31:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1626330720000|2021-07-15 06:32:00|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|3
1626330730000|2021-07-15 06:32:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626330740000|2021-07-15 06:32:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1626330750000|2021-07-15 06:32:30|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626330760000|2021-07-15 06:32:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626330770000|2021-07-15 06:32:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626330790000|2021-07-15 06:33:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626330800000|2021-07-15 06:33:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626330850000|2021-07-15 06:34:10|2954.8|2948.8|2955.3|2949.3|2955.8|2949.8|2954.8|2948.8|10
1626330860000|2021-07-15 06:34:20|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|4
1626330880000|2021-07-15 06:34:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626330900000|2021-07-15 06:35:00|2955.4|2949.4|2954.5|2948.5|2955.4|2949.4|2954.5|2948.5|2
1626330920000|2021-07-15 06:35:20|2954.1|2948.1|2953.9|2947.9|2954.1|2948.1|2953.6|2947.6|3
1626330930000|2021-07-15 06:35:30|2953.8|2947.8|2953.8|2947.8|2954.1|2948.1|2953.8|2947.8|4
1626330950000|2021-07-15 06:35:50|2953.5|2947.5|2953.5|2947.5|2953.6|2947.6|2953.5|2947.5|3
1626330960000|2021-07-15 06:36:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626330970000|2021-07-15 06:36:10|2953.3|2947.3|2954.6|2948.6|2954.6|2948.6|2953.3|2947.3|8
1626330980000|2021-07-15 06:36:20|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|3
1626330990000|2021-07-15 06:36:30|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.5|2948.5|5
1626331000000|2021-07-15 06:36:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626331010000|2021-07-15 06:36:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|4
1626331020000|2021-07-15 06:37:00|2954.6|2948.6|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|4
1626331030000|2021-07-15 06:37:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1626331050000|2021-07-15 06:37:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954|2948|5
1626331060000|2021-07-15 06:37:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626331070000|2021-07-15 06:37:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626331090000|2021-07-15 06:38:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1626331100000|2021-07-15 06:38:20|2953.9|2947.9|2953.6|2947.6|2953.9|2947.9|2953.6|2947.6|2
1626331120000|2021-07-15 06:38:40|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626331130000|2021-07-15 06:38:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626331140000|2021-07-15 06:39:00|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.6|2948.6|2
1626331150000|2021-07-15 06:39:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626331160000|2021-07-15 06:39:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626331180000|2021-07-15 06:39:40|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|4
1626331200000|2021-07-15 06:40:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|4
1626331230000|2021-07-15 06:40:30|2954.4|2948.4|2953.8|2947.8|2954.4|2948.4|2953.8|2947.8|6
1626331240000|2021-07-15 06:40:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626331260000|2021-07-15 06:41:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953|2947|5
1626331280000|2021-07-15 06:41:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626331320000|2021-07-15 06:42:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626331350000|2021-07-15 06:42:30|2953.5|2947.5|2952.6|2946.6|2953.5|2947.5|2952.6|2946.6|3
1626331380000|2021-07-15 06:43:00|2952.8|2946.8|2952.6|2946.6|2953|2947|2952.6|2946.6|4
1626331420000|2021-07-15 06:43:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626331430000|2021-07-15 06:43:50|2952.6|2946.6|2952.5|2946.5|2952.6|2946.6|2952.5|2946.5|2
1626331550000|2021-07-15 06:45:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626331560000|2021-07-15 06:46:00|2952.9|2946.9|2952.8|2946.8|2952.9|2946.9|2952.8|2946.8|2
1626331610000|2021-07-15 06:46:50|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626331640000|2021-07-15 06:47:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626331660000|2021-07-15 06:47:40|2952.8|2946.8|2951.5|2945.5|2952.8|2946.8|2951.5|2945.5|4
1626331670000|2021-07-15 06:47:50|2950.4|2944.4|2950.3|2944.3|2950.4|2944.4|2950|2944|4
1626331680000|2021-07-15 06:48:00|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|3
1626331690000|2021-07-15 06:48:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.5|2943.5|3
1626331700000|2021-07-15 06:48:20|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1626331710000|2021-07-15 06:48:30|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|2
1626331720000|2021-07-15 06:48:40|2950.9|2944.9|2951|2945|2951|2945|2950.9|2944.9|2
1626331740000|2021-07-15 06:49:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626331760000|2021-07-15 06:49:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626331780000|2021-07-15 06:49:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|5
1626331800000|2021-07-15 06:50:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1626331810000|2021-07-15 06:50:10|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1626331830000|2021-07-15 06:50:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626331900000|2021-07-15 06:51:40|2951.6|2945.6|2952.3|2946.3|2952.3|2946.3|2951.6|2945.6|3
1626331940000|2021-07-15 06:52:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626331970000|2021-07-15 06:52:50|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|3
1626331980000|2021-07-15 06:53:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626331990000|2021-07-15 06:53:10|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626332000000|2021-07-15 06:53:20|2953.5|2947.5|2952.9|2946.9|2953.5|2947.5|2952.9|2946.9|4
1626332030000|2021-07-15 06:53:50|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|2952.4|2946.4|1
1626332040000|2021-07-15 06:54:00|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.4|2946.4|6
1626332060000|2021-07-15 06:54:20|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1626332070000|2021-07-15 06:54:30|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626332080000|2021-07-15 06:54:40|2952.9|2946.9|2953.3|2947.3|2953.5|2947.5|2952.9|2946.9|7
1626332090000|2021-07-15 06:54:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1626332100000|2021-07-15 06:55:00|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|7
1626332110000|2021-07-15 06:55:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953|2947|4
1626332120000|2021-07-15 06:55:20|2953.6|2947.6|2954|2948|2954|2948|2953.6|2947.6|3
1626332130000|2021-07-15 06:55:30|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626332140000|2021-07-15 06:55:40|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1626332150000|2021-07-15 06:55:50|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|4
1626332170000|2021-07-15 06:56:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626332180000|2021-07-15 06:56:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626332190000|2021-07-15 06:56:30|2955.5|2949.5|2956|2950|2956.5|2950.5|2955.5|2949.5|5
1626332200000|2021-07-15 06:56:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626332210000|2021-07-15 06:56:50|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1626332220000|2021-07-15 06:57:00|2956.8|2950.8|2957|2951|2957|2951|2956.3|2950.3|6
1626332240000|2021-07-15 06:57:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626332250000|2021-07-15 06:57:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|5
1626332280000|2021-07-15 06:58:00|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1626332290000|2021-07-15 06:58:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1626332310000|2021-07-15 06:58:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1626332320000|2021-07-15 06:58:40|2957.5|2951.5|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|4
1626332330000|2021-07-15 06:58:50|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1626332340000|2021-07-15 06:59:00|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|4
1626332350000|2021-07-15 06:59:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1626332370000|2021-07-15 06:59:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957|2951|3
1626332380000|2021-07-15 06:59:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|12
1626332390000|2021-07-15 06:59:50|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2955.9|2949.9|11
1626332400000|2021-07-15 07:00:00|2956|2950|2957|2951|2957|2951|2956|2950|5
1626332430000|2021-07-15 07:00:30|2956.6|2950.6|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1626332440000|2021-07-15 07:00:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1626332450000|2021-07-15 07:00:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626332500000|2021-07-15 07:01:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626332520000|2021-07-15 07:02:00|2956.3|2950.3|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|5
1626332540000|2021-07-15 07:02:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626332550000|2021-07-15 07:02:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626332570000|2021-07-15 07:02:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626332630000|2021-07-15 07:03:50|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626332640000|2021-07-15 07:04:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626332670000|2021-07-15 07:04:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626332730000|2021-07-15 07:05:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626332820000|2021-07-15 07:07:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626332840000|2021-07-15 07:07:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1626332880000|2021-07-15 07:08:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1626332890000|2021-07-15 07:08:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626332910000|2021-07-15 07:08:30|2957.8|2951.8|2959.9|2953.9|2959.9|2953.9|2957.8|2951.8|4
1626332920000|2021-07-15 07:08:40|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1626332930000|2021-07-15 07:08:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1626332960000|2021-07-15 07:09:20|2959.8|2953.8|2957.8|2951.8|2959.8|2953.8|2957.8|2951.8|2
1626332970000|2021-07-15 07:09:30|2958|2952|2958.5|2952.5|2958.6|2952.6|2958|2952|5
1626332990000|2021-07-15 07:09:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|2
1626333000000|2021-07-15 07:10:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626333100000|2021-07-15 07:11:40|2957.3|2951.3|2957.6|2951.6|2957.6|2951.6|2957.3|2951.3|2
1626333150000|2021-07-15 07:12:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626333190000|2021-07-15 07:13:10|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1626333250000|2021-07-15 07:14:10|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1626333310000|2021-07-15 07:15:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626333440000|2021-07-15 07:17:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626333540000|2021-07-15 07:19:00|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1626333610000|2021-07-15 07:20:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626333620000|2021-07-15 07:20:20|2956.9|2950.9|2957.3|2951.3|2957.3|2951.3|2956.9|2950.9|3
1626333640000|2021-07-15 07:20:40|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|4
1626333670000|2021-07-15 07:21:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626333700000|2021-07-15 07:21:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626333710000|2021-07-15 07:21:50|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1626333770000|2021-07-15 07:22:50|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|3
1626333780000|2021-07-15 07:23:00|2956.3|2950.3|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1626333790000|2021-07-15 07:23:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626333800000|2021-07-15 07:23:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626333830000|2021-07-15 07:23:50|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|3
1626333860000|2021-07-15 07:24:20|2956|2950|2953.8|2947.8|2956|2950|2953.8|2947.8|2
1626333910000|2021-07-15 07:25:10|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|2
1626333920000|2021-07-15 07:25:20|2953.8|2947.8|2954.8|2948.8|2954.8|2948.8|2953.8|2947.8|3
1626333930000|2021-07-15 07:25:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2953.8|2947.8|2
1626333940000|2021-07-15 07:25:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626334010000|2021-07-15 07:26:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626334020000|2021-07-15 07:27:00|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1626334030000|2021-07-15 07:27:10|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626334040000|2021-07-15 07:27:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626334100000|2021-07-15 07:28:20|2954.3|2948.3|2955.5|2949.5|2956.1|2950.1|2954.3|2948.3|8
1626334160000|2021-07-15 07:29:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626334190000|2021-07-15 07:29:50|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626334200000|2021-07-15 07:30:00|2955.1|2949.1|2954.9|2948.9|2955.1|2949.1|2954.9|2948.9|2
1626334230000|2021-07-15 07:30:30|2954.5|2948.5|2953.8|2947.8|2954.5|2948.5|2952.9|2946.9|5
1626334270000|2021-07-15 07:31:10|2952.9|2946.9|2954.3|2948.3|2954.3|2948.3|2952.4|2946.4|8
1626334280000|2021-07-15 07:31:20|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|2
1626334300000|2021-07-15 07:31:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626334310000|2021-07-15 07:31:50|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626334330000|2021-07-15 07:32:10|2952.8|2946.8|2951.3|2945.3|2952.8|2946.8|2951.1|2945.1|3
1626334360000|2021-07-15 07:32:40|2950.9|2944.9|2949|2943|2950.9|2944.9|2949|2943|2
1626334370000|2021-07-15 07:32:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626334390000|2021-07-15 07:33:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626334400000|2021-07-15 07:33:20|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626334410000|2021-07-15 07:33:30|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1626334430000|2021-07-15 07:33:50|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|4
1626334440000|2021-07-15 07:34:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626334460000|2021-07-15 07:34:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626334470000|2021-07-15 07:34:30|2950.3|2944.3|2951.4|2945.4|2951.4|2945.4|2950|2944|4
1626334480000|2021-07-15 07:34:40|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.8|2943.8|2
1626334520000|2021-07-15 07:35:20|2949.9|2943.9|2950.1|2944.1|2950.1|2944.1|2949.9|2943.9|2
1626334630000|2021-07-15 07:37:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626334650000|2021-07-15 07:37:30|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.5|2944.5|2
1626334700000|2021-07-15 07:38:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1626334730000|2021-07-15 07:38:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626334740000|2021-07-15 07:39:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626334770000|2021-07-15 07:39:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626334800000|2021-07-15 07:40:00|2951.4|2945.4|2950.9|2944.9|2951.4|2945.4|2950.9|2944.9|2
1626334810000|2021-07-15 07:40:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626334830000|2021-07-15 07:40:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626334880000|2021-07-15 07:41:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626334950000|2021-07-15 07:42:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626334990000|2021-07-15 07:43:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626335000000|2021-07-15 07:43:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626335050000|2021-07-15 07:44:10|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|2950.1|2944.1|1
1626335090000|2021-07-15 07:44:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626335100000|2021-07-15 07:45:00|2950.6|2944.6|2950.4|2944.4|2950.6|2944.6|2950.4|2944.4|2
1626335190000|2021-07-15 07:46:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626335200000|2021-07-15 07:46:40|2950.6|2944.6|2950.8|2944.8|2950.8|2944.8|2950.6|2944.6|2
1626335220000|2021-07-15 07:47:00|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|3
1626335250000|2021-07-15 07:47:30|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.5|2944.5|2
1626335270000|2021-07-15 07:47:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626335440000|2021-07-15 07:50:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626335470000|2021-07-15 07:51:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626335490000|2021-07-15 07:51:30|2950.4|2944.4|2946.8|2940.8|2950.4|2944.4|2946.8|2940.8|3
1626335500000|2021-07-15 07:51:40|2947|2941|2947|2941|2947.5|2941.5|2947|2941|3
1626335510000|2021-07-15 07:51:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626335540000|2021-07-15 07:52:20|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626335550000|2021-07-15 07:52:30|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626335570000|2021-07-15 07:52:50|2945.9|2939.9|2945.1|2939.1|2945.9|2939.9|2945.1|2939.1|2
1626335580000|2021-07-15 07:53:00|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626335590000|2021-07-15 07:53:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626335640000|2021-07-15 07:54:00|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626335660000|2021-07-15 07:54:20|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626335670000|2021-07-15 07:54:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626335730000|2021-07-15 07:55:30|2944.5|2938.5|2945.8|2939.8|2945.8|2939.8|2944.5|2938.5|3
1626335780000|2021-07-15 07:56:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626335790000|2021-07-15 07:56:30|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1626335810000|2021-07-15 07:56:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626335920000|2021-07-15 07:58:40|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626335930000|2021-07-15 07:58:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626335960000|2021-07-15 07:59:20|2945.6|2939.6|2945.3|2939.3|2945.6|2939.6|2945.3|2939.3|3
1626336010000|2021-07-15 08:00:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626336030000|2021-07-15 08:00:30|2945|2939|2946|2940|2946|2940|2945|2939|4
1626336060000|2021-07-15 08:01:00|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1626336080000|2021-07-15 08:01:20|2946.1|2940.1|2946|2940|2946.1|2940.1|2946|2940|2
1626336090000|2021-07-15 08:01:30|2946.1|2940.1|2945.9|2939.9|2946.1|2940.1|2945.9|2939.9|2
1626336120000|2021-07-15 08:02:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626336160000|2021-07-15 08:02:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626336170000|2021-07-15 08:02:50|2946.3|2940.3|2946.4|2940.4|2946.4|2940.4|2946.3|2940.3|2
1626336220000|2021-07-15 08:03:40|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|2946.6|2940.6|1
1626336250000|2021-07-15 08:04:10|2946.4|2940.4|2945.9|2939.9|2946.4|2940.4|2945.9|2939.9|2
1626336330000|2021-07-15 08:05:30|2946.1|2940.1|2946.4|2940.4|2946.4|2940.4|2946.1|2940.1|2
1626336350000|2021-07-15 08:05:50|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626336380000|2021-07-15 08:06:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626336410000|2021-07-15 08:06:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626336420000|2021-07-15 08:07:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626336430000|2021-07-15 08:07:10|2946.4|2940.4|2946.6|2940.6|2946.9|2940.9|2946.4|2940.4|3
1626336470000|2021-07-15 08:07:50|2946.4|2940.4|2946|2940|2946.4|2940.4|2946|2940|2
1626336520000|2021-07-15 08:08:40|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626336540000|2021-07-15 08:09:00|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946.3|2940.3|2
1626336550000|2021-07-15 08:09:10|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626336580000|2021-07-15 08:09:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626336590000|2021-07-15 08:09:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626336610000|2021-07-15 08:10:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626336620000|2021-07-15 08:10:20|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|2946.1|2940.1|1
1626336650000|2021-07-15 08:10:50|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|2946.4|2940.4|1
1626336690000|2021-07-15 08:11:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626336700000|2021-07-15 08:11:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626336760000|2021-07-15 08:12:40|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|2945.9|2939.9|1
1626336790000|2021-07-15 08:13:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626336830000|2021-07-15 08:13:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626336850000|2021-07-15 08:14:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626336890000|2021-07-15 08:14:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626336900000|2021-07-15 08:15:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626336960000|2021-07-15 08:16:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626336990000|2021-07-15 08:16:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626337000000|2021-07-15 08:16:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626337020000|2021-07-15 08:17:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626337110000|2021-07-15 08:18:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626337370000|2021-07-15 08:22:50|2946.3|2940.3|2947.4|2941.4|2947.4|2941.4|2946.3|2940.3|3
1626337470000|2021-07-15 08:24:30|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1626337500000|2021-07-15 08:25:00|2948.3|2942.3|2949.1|2943.1|2949.1|2943.1|2948.3|2942.3|2
1626337580000|2021-07-15 08:26:20|2948.9|2942.9|2948.4|2942.4|2948.9|2942.9|2948.4|2942.4|4
1626337610000|2021-07-15 08:26:50|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1626337650000|2021-07-15 08:27:30|2948.1|2942.1|2947.8|2941.8|2948.1|2942.1|2947.8|2941.8|2
1626337670000|2021-07-15 08:27:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626337740000|2021-07-15 08:29:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626337750000|2021-07-15 08:29:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626337820000|2021-07-15 08:30:20|2947.6|2941.6|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|3
1626337840000|2021-07-15 08:30:40|2948|2942|2948.6|2942.6|2948.6|2942.6|2948|2942|3
1626337850000|2021-07-15 08:30:50|2948.9|2942.9|2948.6|2942.6|2948.9|2942.9|2948.6|2942.6|2
1626337870000|2021-07-15 08:31:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626337880000|2021-07-15 08:31:20|2948.1|2942.1|2947.8|2941.8|2948.1|2942.1|2947.8|2941.8|2
1626337890000|2021-07-15 08:31:30|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626337930000|2021-07-15 08:32:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626337940000|2021-07-15 08:32:20|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|2948.1|2942.1|1
1626338000000|2021-07-15 08:33:20|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626338010000|2021-07-15 08:33:30|2948.6|2942.6|2948.9|2942.9|2948.9|2942.9|2948.6|2942.6|2
1626338020000|2021-07-15 08:33:40|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1626338030000|2021-07-15 08:33:50|2948.6|2942.6|2947.8|2941.8|2948.6|2942.6|2947.8|2941.8|3
1626338060000|2021-07-15 08:34:20|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626338130000|2021-07-15 08:35:30|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.6|2941.6|2
1626338160000|2021-07-15 08:36:00|2947.9|2941.9|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|2
1626338180000|2021-07-15 08:36:20|2946.9|2940.9|2947.1|2941.1|2947.1|2941.1|2946.9|2940.9|2
1626338190000|2021-07-15 08:36:30|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626338240000|2021-07-15 08:37:20|2947.6|2941.6|2948.3|2942.3|2948.3|2942.3|2947.6|2941.6|3
1626338260000|2021-07-15 08:37:40|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1626338340000|2021-07-15 08:39:00|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626338370000|2021-07-15 08:39:30|2947.8|2941.8|2948.8|2942.8|2948.8|2942.8|2947.8|2941.8|2
1626338380000|2021-07-15 08:39:40|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|4
1626338440000|2021-07-15 08:40:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626338450000|2021-07-15 08:40:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626338460000|2021-07-15 08:41:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626338500000|2021-07-15 08:41:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626338610000|2021-07-15 08:43:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626338650000|2021-07-15 08:44:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626338660000|2021-07-15 08:44:20|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|4
1626338680000|2021-07-15 08:44:40|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|1
1626338690000|2021-07-15 08:44:50|2952|2946|2951.1|2945.1|2952|2946|2951.1|2945.1|2
1626338710000|2021-07-15 08:45:10|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626338730000|2021-07-15 08:45:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626338740000|2021-07-15 08:45:40|2951.9|2945.9|2952.3|2946.3|2952.3|2946.3|2951.9|2945.9|3
1626338750000|2021-07-15 08:45:50|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1626338800000|2021-07-15 08:46:40|2952.6|2946.6|2952.5|2946.5|2952.6|2946.6|2952.5|2946.5|2
1626338830000|2021-07-15 08:47:10|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|2
1626338870000|2021-07-15 08:47:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626338880000|2021-07-15 08:48:00|2954.3|2948.3|2953|2947|2954.3|2948.3|2953|2947|4
1626338890000|2021-07-15 08:48:10|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1626338910000|2021-07-15 08:48:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1626338930000|2021-07-15 08:48:50|2952.8|2946.8|2952.1|2946.1|2952.8|2946.8|2952.1|2946.1|2
1626338940000|2021-07-15 08:49:00|2952.4|2946.4|2952.1|2946.1|2952.4|2946.4|2951.9|2945.9|4
1626339030000|2021-07-15 08:50:30|2953.1|2947.1|2953|2947|2953.1|2947.1|2953|2947|2
1626339040000|2021-07-15 08:50:40|2953.3|2947.3|2953|2947|2953.6|2947.6|2952.8|2946.8|8
1626339050000|2021-07-15 08:50:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339060000|2021-07-15 08:51:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626339080000|2021-07-15 08:51:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626339110000|2021-07-15 08:51:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626339130000|2021-07-15 08:52:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626339190000|2021-07-15 08:53:10|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953|2947|3
1626339220000|2021-07-15 08:53:40|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626339230000|2021-07-15 08:53:50|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1626339330000|2021-07-15 08:55:30|2953|2947|2953|2947|2953|2947|2953|2947|1
1626339370000|2021-07-15 08:56:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339390000|2021-07-15 08:56:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626339410000|2021-07-15 08:56:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339480000|2021-07-15 08:58:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626339490000|2021-07-15 08:58:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626339510000|2021-07-15 08:58:30|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1626339520000|2021-07-15 08:58:40|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626339530000|2021-07-15 08:58:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626339540000|2021-07-15 08:59:00|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626339550000|2021-07-15 08:59:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339570000|2021-07-15 08:59:30|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|2952.9|2946.9|1
1626339580000|2021-07-15 08:59:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339590000|2021-07-15 08:59:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1626339600000|2021-07-15 09:00:00|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1626339610000|2021-07-15 09:00:10|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1626339620000|2021-07-15 09:00:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1626339630000|2021-07-15 09:00:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626339680000|2021-07-15 09:01:20|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626339700000|2021-07-15 09:01:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626339710000|2021-07-15 09:01:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626339720000|2021-07-15 09:02:00|2951.8|2945.8|2952|2946|2952.3|2946.3|2951.8|2945.8|3
1626339730000|2021-07-15 09:02:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626339740000|2021-07-15 09:02:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626339750000|2021-07-15 09:02:30|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1626339770000|2021-07-15 09:02:50|2952.3|2946.3|2952.9|2946.9|2953.1|2947.1|2952.3|2946.3|3
1626339780000|2021-07-15 09:03:00|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|2
1626339810000|2021-07-15 09:03:30|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|2953.1|2947.1|1
1626339840000|2021-07-15 09:04:00|2953.4|2947.4|2953.8|2947.8|2953.8|2947.8|2953.4|2947.4|2
1626339870000|2021-07-15 09:04:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626339880000|2021-07-15 09:04:40|2954.4|2948.4|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|3
1626339900000|2021-07-15 09:05:00|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1626339920000|2021-07-15 09:05:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626339930000|2021-07-15 09:05:30|2955.5|2949.5|2955.6|2949.6|2955.6|2949.6|2955.5|2949.5|2
1626339970000|2021-07-15 09:06:10|2956.1|2950.1|2955.6|2949.6|2956.1|2950.1|2955.6|2949.6|4
1626339980000|2021-07-15 09:06:20|2955.4|2949.4|2955.6|2949.6|2955.6|2949.6|2955.4|2949.4|2
1626339990000|2021-07-15 09:06:30|2955.9|2949.9|2955.9|2949.9|2956.1|2950.1|2955.6|2949.6|5
1626340010000|2021-07-15 09:06:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626340020000|2021-07-15 09:07:00|2955.4|2949.4|2955.4|2949.4|2955.5|2949.5|2955.4|2949.4|3
1626340040000|2021-07-15 09:07:20|2955.1|2949.1|2953.8|2947.8|2955.1|2949.1|2953.8|2947.8|4
1626340050000|2021-07-15 09:07:30|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626340070000|2021-07-15 09:07:50|2953.6|2947.6|2954.5|2948.5|2954.5|2948.5|2953.6|2947.6|2
1626340080000|2021-07-15 09:08:00|2954.6|2948.6|2955.4|2949.4|2955.4|2949.4|2954.6|2948.6|4
1626340090000|2021-07-15 09:08:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626340120000|2021-07-15 09:08:40|2955.4|2949.4|2955.4|2949.4|2955.6|2949.6|2955.4|2949.4|3
1626340140000|2021-07-15 09:09:00|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1626340170000|2021-07-15 09:09:30|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626340190000|2021-07-15 09:09:50|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|3
1626340220000|2021-07-15 09:10:20|2954|2948|2954.3|2948.3|2954.6|2948.6|2954|2948|4
1626340270000|2021-07-15 09:11:10|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626340310000|2021-07-15 09:11:50|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626340350000|2021-07-15 09:12:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626340380000|2021-07-15 09:13:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2952.5|2946.5|3
1626340390000|2021-07-15 09:13:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626340410000|2021-07-15 09:13:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626340420000|2021-07-15 09:13:40|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1626340450000|2021-07-15 09:14:10|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1626340490000|2021-07-15 09:14:50|2953|2947|2953.4|2947.4|2953.4|2947.4|2953|2947|2
1626340500000|2021-07-15 09:15:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626340510000|2021-07-15 09:15:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626340520000|2021-07-15 09:15:20|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.4|2946.4|6
1626340570000|2021-07-15 09:16:10|2952.4|2946.4|2951.8|2945.8|2952.4|2946.4|2951.8|2945.8|3
1626340600000|2021-07-15 09:16:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626340610000|2021-07-15 09:16:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1626340620000|2021-07-15 09:17:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626340650000|2021-07-15 09:17:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1626340660000|2021-07-15 09:17:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626340670000|2021-07-15 09:17:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626340690000|2021-07-15 09:18:10|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|2
1626340700000|2021-07-15 09:18:20|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1626340710000|2021-07-15 09:18:30|2950.5|2944.5|2949.9|2943.9|2950.5|2944.5|2949.8|2943.8|3
1626340720000|2021-07-15 09:18:40|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|5
1626340770000|2021-07-15 09:19:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626340790000|2021-07-15 09:19:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626340800000|2021-07-15 09:20:00|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626340810000|2021-07-15 09:20:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626340820000|2021-07-15 09:20:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626340830000|2021-07-15 09:20:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1626340870000|2021-07-15 09:21:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626340890000|2021-07-15 09:21:30|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|2949.9|2943.9|1
1626340920000|2021-07-15 09:22:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626340950000|2021-07-15 09:22:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1626340970000|2021-07-15 09:22:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626340990000|2021-07-15 09:23:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626341010000|2021-07-15 09:23:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341020000|2021-07-15 09:23:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626341040000|2021-07-15 09:24:00|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626341090000|2021-07-15 09:24:50|2948.6|2942.6|2948.3|2942.3|2948.6|2942.6|2948.3|2942.3|2
1626341100000|2021-07-15 09:25:00|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1626341110000|2021-07-15 09:25:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1626341120000|2021-07-15 09:25:20|2949.8|2943.8|2949.1|2943.1|2949.8|2943.8|2949.1|2943.1|4
1626341130000|2021-07-15 09:25:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626341140000|2021-07-15 09:25:40|2949.6|2943.6|2949.5|2943.5|2949.6|2943.6|2949.5|2943.5|2
1626341170000|2021-07-15 09:26:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626341190000|2021-07-15 09:26:30|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1626341220000|2021-07-15 09:27:00|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626341230000|2021-07-15 09:27:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341270000|2021-07-15 09:27:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626341320000|2021-07-15 09:28:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341350000|2021-07-15 09:29:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626341360000|2021-07-15 09:29:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341400000|2021-07-15 09:30:00|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1626341410000|2021-07-15 09:30:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950|2944|6
1626341430000|2021-07-15 09:30:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626341460000|2021-07-15 09:31:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626341490000|2021-07-15 09:31:30|2950.8|2944.8|2951.4|2945.4|2951.4|2945.4|2950.8|2944.8|2
1626341510000|2021-07-15 09:31:50|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1626341530000|2021-07-15 09:32:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1626341560000|2021-07-15 09:32:40|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|3
1626341570000|2021-07-15 09:32:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626341610000|2021-07-15 09:33:30|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626341690000|2021-07-15 09:34:50|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1626341710000|2021-07-15 09:35:10|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|3
1626341750000|2021-07-15 09:35:50|2950.8|2944.8|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1626341760000|2021-07-15 09:36:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341810000|2021-07-15 09:36:50|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626341880000|2021-07-15 09:38:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626341910000|2021-07-15 09:38:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626342100000|2021-07-15 09:41:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1626342210000|2021-07-15 09:43:30|2948.1|2942.1|2947.5|2941.5|2948.1|2942.1|2946.8|2940.8|5
1626342230000|2021-07-15 09:43:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626342260000|2021-07-15 09:44:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626342280000|2021-07-15 09:44:40|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1626342310000|2021-07-15 09:45:10|2947.9|2941.9|2948.5|2942.5|2948.5|2942.5|2947.9|2941.9|3
1626342330000|2021-07-15 09:45:30|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626342360000|2021-07-15 09:46:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|3
1626342410000|2021-07-15 09:46:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2946.8|2940.8|5
1626342460000|2021-07-15 09:47:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626342470000|2021-07-15 09:47:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626342540000|2021-07-15 09:49:00|2947.5|2941.5|2949.3|2943.3|2949.3|2943.3|2947.5|2941.5|3
1626342550000|2021-07-15 09:49:10|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|2
1626342560000|2021-07-15 09:49:20|2950.3|2944.3|2949.6|2943.6|2950.3|2944.3|2949.6|2943.6|3
1626342570000|2021-07-15 09:49:30|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|2
1626342610000|2021-07-15 09:50:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626342660000|2021-07-15 09:51:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626342700000|2021-07-15 09:51:40|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626342710000|2021-07-15 09:51:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626342740000|2021-07-15 09:52:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626342750000|2021-07-15 09:52:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626342760000|2021-07-15 09:52:40|2950.5|2944.5|2951|2945|2951|2945|2950.3|2944.3|4
1626342790000|2021-07-15 09:53:10|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626342800000|2021-07-15 09:53:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626342840000|2021-07-15 09:54:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626342860000|2021-07-15 09:54:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626342910000|2021-07-15 09:55:10|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|4
1626342920000|2021-07-15 09:55:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626342950000|2021-07-15 09:55:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626342980000|2021-07-15 09:56:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626343050000|2021-07-15 09:57:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626343060000|2021-07-15 09:57:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626343120000|2021-07-15 09:58:40|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|2
1626343130000|2021-07-15 09:58:50|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1626343140000|2021-07-15 09:59:00|2951.1|2945.1|2951.3|2945.3|2951.3|2945.3|2951.1|2945.1|2
1626343150000|2021-07-15 09:59:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1626343200000|2021-07-15 10:00:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626343220000|2021-07-15 10:00:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626343230000|2021-07-15 10:00:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626343240000|2021-07-15 10:00:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626343250000|2021-07-15 10:00:50|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626343260000|2021-07-15 10:01:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|3
1626343300000|2021-07-15 10:01:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626343310000|2021-07-15 10:01:50|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626343330000|2021-07-15 10:02:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626343350000|2021-07-15 10:02:30|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.6|2945.6|2
1626343380000|2021-07-15 10:03:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626343430000|2021-07-15 10:03:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626343450000|2021-07-15 10:04:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626343490000|2021-07-15 10:04:50|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|3
1626343500000|2021-07-15 10:05:00|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.1|2945.1|3
1626343510000|2021-07-15 10:05:10|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|2951.9|2945.9|1
1626343530000|2021-07-15 10:05:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626343550000|2021-07-15 10:05:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626343560000|2021-07-15 10:06:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626343600000|2021-07-15 10:06:40|2950.5|2944.5|2950|2944|2950.5|2944.5|2949.9|2943.9|4
1626343610000|2021-07-15 10:06:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626343630000|2021-07-15 10:07:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626343650000|2021-07-15 10:07:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626343670000|2021-07-15 10:07:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626343700000|2021-07-15 10:08:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626343750000|2021-07-15 10:09:10|2950|2944|2949.3|2943.3|2950|2944|2949|2943|4
1626343790000|2021-07-15 10:09:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626343800000|2021-07-15 10:10:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626343850000|2021-07-15 10:10:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626343890000|2021-07-15 10:11:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|3
1626343900000|2021-07-15 10:11:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626343910000|2021-07-15 10:11:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1626343950000|2021-07-15 10:12:30|2947.9|2941.9|2947.3|2941.3|2947.9|2941.9|2947.3|2941.3|4
1626344050000|2021-07-15 10:14:10|2947|2941|2946.8|2940.8|2947|2941|2946.3|2940.3|4
1626344060000|2021-07-15 10:14:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626344070000|2021-07-15 10:14:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626344080000|2021-07-15 10:14:40|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1626344100000|2021-07-15 10:15:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626344110000|2021-07-15 10:15:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1626344120000|2021-07-15 10:15:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1626344140000|2021-07-15 10:15:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1626344150000|2021-07-15 10:15:50|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|4
1626344180000|2021-07-15 10:16:20|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626344190000|2021-07-15 10:16:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626344200000|2021-07-15 10:16:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626344220000|2021-07-15 10:17:00|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626344250000|2021-07-15 10:17:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626344310000|2021-07-15 10:18:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|6
1626344320000|2021-07-15 10:18:40|2945|2939|2945|2939|2945|2939|2945|2939|1
1626344330000|2021-07-15 10:18:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626344350000|2021-07-15 10:19:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626344390000|2021-07-15 10:19:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626344410000|2021-07-15 10:20:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626344420000|2021-07-15 10:20:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626344460000|2021-07-15 10:21:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626344470000|2021-07-15 10:21:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626344530000|2021-07-15 10:22:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626344540000|2021-07-15 10:22:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626344560000|2021-07-15 10:22:40|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.4|2939.4|2
1626344620000|2021-07-15 10:23:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626344690000|2021-07-15 10:24:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626344720000|2021-07-15 10:25:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626344810000|2021-07-15 10:26:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626344850000|2021-07-15 10:27:30|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626344880000|2021-07-15 10:28:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626344890000|2021-07-15 10:28:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626344900000|2021-07-15 10:28:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626344920000|2021-07-15 10:28:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626344940000|2021-07-15 10:29:00|2944.1|2938.1|2944.5|2938.5|2944.5|2938.5|2944.1|2938.1|2
1626344960000|2021-07-15 10:29:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626345000000|2021-07-15 10:30:00|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1626345010000|2021-07-15 10:30:10|2943.8|2937.8|2942.6|2936.6|2943.8|2937.8|2942.6|2936.6|4
1626345020000|2021-07-15 10:30:20|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.8|2936.8|3
1626345030000|2021-07-15 10:30:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626345090000|2021-07-15 10:31:30|2941.9|2935.9|2941.5|2935.5|2941.9|2935.9|2941.5|2935.5|2
1626345100000|2021-07-15 10:31:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626345110000|2021-07-15 10:31:50|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626345160000|2021-07-15 10:32:40|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|2941.6|2935.6|1
1626345170000|2021-07-15 10:32:50|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|2941.4|2935.4|1
1626345180000|2021-07-15 10:33:00|2941.1|2935.1|2940.9|2934.9|2941.1|2935.1|2940.4|2934.4|4
1626345190000|2021-07-15 10:33:10|2941.1|2935.1|2941.4|2935.4|2941.4|2935.4|2941.1|2935.1|2
1626345210000|2021-07-15 10:33:30|2941.6|2935.6|2941.9|2935.9|2941.9|2935.9|2941.4|2935.4|3
1626345240000|2021-07-15 10:34:00|2942.1|2936.1|2942.1|2936.1|2942.4|2936.4|2942.1|2936.1|3
1626345250000|2021-07-15 10:34:10|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|2941.9|2935.9|1
1626345290000|2021-07-15 10:34:50|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1626345310000|2021-07-15 10:35:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626345320000|2021-07-15 10:35:20|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626345330000|2021-07-15 10:35:30|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|2942.9|2936.9|1
1626345340000|2021-07-15 10:35:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626345400000|2021-07-15 10:36:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626345450000|2021-07-15 10:37:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626345460000|2021-07-15 10:37:40|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626345470000|2021-07-15 10:37:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626345510000|2021-07-15 10:38:30|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626345530000|2021-07-15 10:38:50|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626345550000|2021-07-15 10:39:10|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|2942.4|2936.4|1
1626345580000|2021-07-15 10:39:40|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|2942.6|2936.6|1
1626345600000|2021-07-15 10:40:00|2942.9|2936.9|2942.6|2936.6|2942.9|2936.9|2942.6|2936.6|2
1626345700000|2021-07-15 10:41:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626345720000|2021-07-15 10:42:00|2943|2937|2945.4|2939.4|2945.4|2939.4|2943|2937|7
1626345750000|2021-07-15 10:42:30|2945.8|2939.8|2945.4|2939.4|2945.8|2939.8|2945.4|2939.4|4
1626345760000|2021-07-15 10:42:40|2946|2940|2946|2940|2946.5|2940.5|2946|2940|4
1626345780000|2021-07-15 10:43:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626345810000|2021-07-15 10:43:30|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1626345830000|2021-07-15 10:43:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626345840000|2021-07-15 10:44:00|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|3
1626345870000|2021-07-15 10:44:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626345880000|2021-07-15 10:44:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626345910000|2021-07-15 10:45:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1626345960000|2021-07-15 10:46:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626345970000|2021-07-15 10:46:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626345990000|2021-07-15 10:46:30|2947.6|2941.6|2950.4|2944.4|2950.4|2944.4|2947.6|2941.6|11
1626346020000|2021-07-15 10:47:00|2950.9|2944.9|2951|2945|2951.3|2945.3|2950.9|2944.9|3
1626346030000|2021-07-15 10:47:10|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626346070000|2021-07-15 10:47:50|2951.4|2945.4|2952.3|2946.3|2953.3|2947.3|2951.4|2945.4|8
1626346110000|2021-07-15 10:48:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626346120000|2021-07-15 10:48:40|2951.6|2945.6|2951.4|2945.4|2951.6|2945.6|2951.3|2945.3|3
1626346130000|2021-07-15 10:48:50|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1626346150000|2021-07-15 10:49:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626346180000|2021-07-15 10:49:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626346210000|2021-07-15 10:50:10|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|3
1626346220000|2021-07-15 10:50:20|2951.3|2945.3|2951.4|2945.4|2951.4|2945.4|2951.3|2945.3|2
1626346230000|2021-07-15 10:50:30|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.3|2944.3|5
1626346260000|2021-07-15 10:51:00|2950.3|2944.3|2952|2946|2952.3|2946.3|2950.3|2944.3|4
1626346280000|2021-07-15 10:51:20|2952.3|2946.3|2950.8|2944.8|2952.3|2946.3|2950.8|2944.8|4
1626346330000|2021-07-15 10:52:10|2950.9|2944.9|2951.3|2945.3|2951.3|2945.3|2950.9|2944.9|2
1626346340000|2021-07-15 10:52:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626346350000|2021-07-15 10:52:30|2951.8|2945.8|2951.9|2945.9|2951.9|2945.9|2951.8|2945.8|2
1626346360000|2021-07-15 10:52:40|2951.6|2945.6|2951.5|2945.5|2951.6|2945.6|2951.5|2945.5|2
1626346370000|2021-07-15 10:52:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626346380000|2021-07-15 10:53:00|2951.6|2945.6|2952|2946|2952|2946|2951.5|2945.5|4
1626346410000|2021-07-15 10:53:30|2952.1|2946.1|2953.3|2947.3|2954.3|2948.3|2952.1|2946.1|7
1626346430000|2021-07-15 10:53:50|2952.3|2946.3|2952.6|2946.6|2952.6|2946.6|2952.3|2946.3|2
1626346440000|2021-07-15 10:54:00|2953.1|2947.1|2953.5|2947.5|2953.5|2947.5|2953.1|2947.1|3
1626346480000|2021-07-15 10:54:40|2953.6|2947.6|2954.5|2948.5|2954.5|2948.5|2953.6|2947.6|3
1626346490000|2021-07-15 10:54:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626346530000|2021-07-15 10:55:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626346550000|2021-07-15 10:55:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626346560000|2021-07-15 10:56:00|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1626346570000|2021-07-15 10:56:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626346620000|2021-07-15 10:57:00|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1626346630000|2021-07-15 10:57:10|2954.1|2948.1|2953.8|2947.8|2954.1|2948.1|2953.8|2947.8|2
1626346650000|2021-07-15 10:57:30|2954|2948|2954.4|2948.4|2954.4|2948.4|2954|2948|2
1626346700000|2021-07-15 10:58:20|2954.6|2948.6|2954.9|2948.9|2954.9|2948.9|2954.6|2948.6|2
1626346710000|2021-07-15 10:58:30|2954.8|2948.8|2954.4|2948.4|2954.8|2948.8|2954.4|2948.4|2
1626346740000|2021-07-15 10:59:00|2954.1|2948.1|2953.3|2947.3|2954.1|2948.1|2953.3|2947.3|2
1626346760000|2021-07-15 10:59:20|2953|2947|2953.5|2947.5|2953.5|2947.5|2952.9|2946.9|4
1626346780000|2021-07-15 10:59:40|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.3|2946.3|6
1626346810000|2021-07-15 11:00:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1626346820000|2021-07-15 11:00:20|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|2
1626346830000|2021-07-15 11:00:30|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626346850000|2021-07-15 11:00:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626346860000|2021-07-15 11:01:00|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|2954.6|2948.6|1
1626346870000|2021-07-15 11:01:10|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|4
1626346880000|2021-07-15 11:01:20|2953|2947|2953|2947|2953|2947|2952.5|2946.5|3
1626346890000|2021-07-15 11:01:30|2952.4|2946.4|2952|2946|2952.4|2946.4|2951.5|2945.5|5
1626346920000|2021-07-15 11:02:00|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|3
1626346970000|2021-07-15 11:02:50|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626346980000|2021-07-15 11:03:00|2952.4|2946.4|2952.3|2946.3|2952.4|2946.4|2952.3|2946.3|2
1626347000000|2021-07-15 11:03:20|2951.8|2945.8|2950.3|2944.3|2951.8|2945.8|2950.3|2944.3|6
1626347010000|2021-07-15 11:03:30|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|2
1626347020000|2021-07-15 11:03:40|2950.6|2944.6|2951.4|2945.4|2951.4|2945.4|2950.6|2944.6|4
1626347050000|2021-07-15 11:04:10|2951.6|2945.6|2951.8|2945.8|2951.8|2945.8|2951.6|2945.6|2
1626347060000|2021-07-15 11:04:20|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1626347070000|2021-07-15 11:04:30|2952.6|2946.6|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|6
1626347100000|2021-07-15 11:05:00|2952.3|2946.3|2952.4|2946.4|2952.4|2946.4|2952.3|2946.3|2
1626347110000|2021-07-15 11:05:10|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|2952.6|2946.6|1
1626347120000|2021-07-15 11:05:20|2952.4|2946.4|2952|2946|2952.8|2946.8|2952|2946|5
1626347130000|2021-07-15 11:05:30|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1626347150000|2021-07-15 11:05:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1626347170000|2021-07-15 11:06:10|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|2
1626347180000|2021-07-15 11:06:20|2951.1|2945.1|2950.8|2944.8|2951.4|2945.4|2950.8|2944.8|4
1626347190000|2021-07-15 11:06:30|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|3
1626347200000|2021-07-15 11:06:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1626347210000|2021-07-15 11:06:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.1|2944.1|3
1626347220000|2021-07-15 11:07:00|2949.9|2943.9|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|4
1626347230000|2021-07-15 11:07:10|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626347280000|2021-07-15 11:08:00|2948.3|2942.3|2948.1|2942.1|2948.3|2942.3|2948|2942|3
1626347290000|2021-07-15 11:08:10|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626347300000|2021-07-15 11:08:20|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1626347310000|2021-07-15 11:08:30|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|2
1626347320000|2021-07-15 11:08:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626347330000|2021-07-15 11:08:50|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|2947.6|2941.6|1
1626347340000|2021-07-15 11:09:00|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|6
1626347360000|2021-07-15 11:09:20|2948.8|2942.8|2948.1|2942.1|2948.8|2942.8|2948.1|2942.1|2
1626347390000|2021-07-15 11:09:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1626347420000|2021-07-15 11:10:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626347440000|2021-07-15 11:10:40|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626347470000|2021-07-15 11:11:10|2948.8|2942.8|2948.4|2942.4|2948.8|2942.8|2948.4|2942.4|2
1626347490000|2021-07-15 11:11:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626347500000|2021-07-15 11:11:40|2948.6|2942.6|2947.3|2941.3|2948.6|2942.6|2946.8|2940.8|6
1626347510000|2021-07-15 11:11:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1626347530000|2021-07-15 11:12:10|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|2
1626347550000|2021-07-15 11:12:30|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1626347560000|2021-07-15 11:12:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626347570000|2021-07-15 11:12:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626347580000|2021-07-15 11:13:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626347590000|2021-07-15 11:13:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626347600000|2021-07-15 11:13:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626347610000|2021-07-15 11:13:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626347620000|2021-07-15 11:13:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626347630000|2021-07-15 11:13:50|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1626347650000|2021-07-15 11:14:10|2948|2942|2948.4|2942.4|2948.4|2942.4|2948|2942|3
1626347660000|2021-07-15 11:14:20|2948.6|2942.6|2949|2943|2949|2943|2948.6|2942.6|2
1626347670000|2021-07-15 11:14:30|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1626347700000|2021-07-15 11:15:00|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|3
1626347710000|2021-07-15 11:15:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626347720000|2021-07-15 11:15:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626347730000|2021-07-15 11:15:30|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626347740000|2021-07-15 11:15:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626347760000|2021-07-15 11:16:00|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1626347770000|2021-07-15 11:16:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626347790000|2021-07-15 11:16:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626347810000|2021-07-15 11:16:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626347890000|2021-07-15 11:18:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626347920000|2021-07-15 11:18:40|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1626347940000|2021-07-15 11:19:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626347960000|2021-07-15 11:19:20|2948.8|2942.8|2947.3|2941.3|2948.8|2942.8|2947.3|2941.3|2
1626347970000|2021-07-15 11:19:30|2947.4|2941.4|2948.4|2942.4|2948.4|2942.4|2947.3|2941.3|6
1626347980000|2021-07-15 11:19:40|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|5
1626348010000|2021-07-15 11:20:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626348040000|2021-07-15 11:20:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626348050000|2021-07-15 11:20:50|2948.5|2942.5|2947.3|2941.3|2948.5|2942.5|2947.3|2941.3|3
1626348070000|2021-07-15 11:21:10|2946.9|2940.9|2947.3|2941.3|2947.5|2941.5|2946.9|2940.9|3
1626348080000|2021-07-15 11:21:20|2947.4|2941.4|2947.6|2941.6|2947.6|2941.6|2947.4|2941.4|2
1626348090000|2021-07-15 11:21:30|2947.4|2941.4|2948.3|2942.3|2948.3|2942.3|2947.4|2941.4|4
1626348100000|2021-07-15 11:21:40|2947.8|2941.8|2947.4|2941.4|2947.8|2941.8|2947.4|2941.4|2
1626348120000|2021-07-15 11:22:00|2947.9|2941.9|2948.1|2942.1|2948.3|2942.3|2947.9|2941.9|4
1626348150000|2021-07-15 11:22:30|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626348160000|2021-07-15 11:22:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626348170000|2021-07-15 11:22:50|2948|2942|2946.8|2940.8|2948|2942|2946.5|2940.5|6
1626348180000|2021-07-15 11:23:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626348220000|2021-07-15 11:23:40|2946.8|2940.8|2945.9|2939.9|2946.8|2940.8|2945.9|2939.9|3
1626348230000|2021-07-15 11:23:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626348270000|2021-07-15 11:24:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626348280000|2021-07-15 11:24:40|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626348290000|2021-07-15 11:24:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1626348320000|2021-07-15 11:25:20|2946.9|2940.9|2947.3|2941.3|2947.3|2941.3|2946.9|2940.9|3
1626348330000|2021-07-15 11:25:30|2946.8|2940.8|2946.6|2940.6|2946.8|2940.8|2946.6|2940.6|2
1626348340000|2021-07-15 11:25:40|2946.9|2940.9|2948|2942|2948|2942|2946.9|2940.9|5
1626348360000|2021-07-15 11:26:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626348390000|2021-07-15 11:26:30|2948|2942|2948.5|2942.5|2948.5|2942.5|2948|2942|3
1626348410000|2021-07-15 11:26:50|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626348420000|2021-07-15 11:27:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626348440000|2021-07-15 11:27:20|2949.8|2943.8|2949.5|2943.5|2950.1|2944.1|2949.5|2943.5|4
1626348450000|2021-07-15 11:27:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626348470000|2021-07-15 11:27:50|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|2
1626348480000|2021-07-15 11:28:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626348500000|2021-07-15 11:28:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626348510000|2021-07-15 11:28:30|2950.3|2944.3|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|4
1626348530000|2021-07-15 11:28:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626348600000|2021-07-15 11:30:00|2951|2945|2951.3|2945.3|2951.6|2945.6|2950.8|2944.8|7
1626348610000|2021-07-15 11:30:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1626348620000|2021-07-15 11:30:20|2951.5|2945.5|2950.8|2944.8|2951.5|2945.5|2950.8|2944.8|3
1626348630000|2021-07-15 11:30:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626348650000|2021-07-15 11:30:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|2
1626348660000|2021-07-15 11:31:00|2952.8|2946.8|2954.8|2948.8|2954.8|2948.8|2952.8|2946.8|6
1626348670000|2021-07-15 11:31:10|2954.9|2948.9|2954.5|2948.5|2954.9|2948.9|2954.5|2948.5|3
1626348690000|2021-07-15 11:31:30|2954.9|2948.9|2956.4|2950.4|2956.4|2950.4|2954.9|2948.9|2
1626348700000|2021-07-15 11:31:40|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1626348710000|2021-07-15 11:31:50|2956.8|2950.8|2956.6|2950.6|2956.9|2950.9|2956.6|2950.6|3
1626348720000|2021-07-15 11:32:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626348730000|2021-07-15 11:32:10|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|3
1626348740000|2021-07-15 11:32:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626348750000|2021-07-15 11:32:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626348760000|2021-07-15 11:32:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626348770000|2021-07-15 11:32:50|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626348780000|2021-07-15 11:33:00|2957.5|2951.5|2959.4|2953.4|2959.4|2953.4|2957.5|2951.5|3
1626348790000|2021-07-15 11:33:10|2959|2953|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|4
1626348810000|2021-07-15 11:33:30|2959|2953|2959|2953|2959.4|2953.4|2959|2953|3
1626348820000|2021-07-15 11:33:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626348830000|2021-07-15 11:33:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626348840000|2021-07-15 11:34:00|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|5
1626348850000|2021-07-15 11:34:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626348860000|2021-07-15 11:34:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626348870000|2021-07-15 11:34:30|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1626348880000|2021-07-15 11:34:40|2957.5|2951.5|2957.6|2951.6|2957.6|2951.6|2957.3|2951.3|3
1626348890000|2021-07-15 11:34:50|2957.9|2951.9|2957.3|2951.3|2958.1|2952.1|2957.3|2951.3|5
1626348900000|2021-07-15 11:35:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1626348920000|2021-07-15 11:35:20|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|3
1626348950000|2021-07-15 11:35:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1626348970000|2021-07-15 11:36:10|2956.4|2950.4|2956.8|2950.8|2957|2951|2956.3|2950.3|5
1626348980000|2021-07-15 11:36:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1626349020000|2021-07-15 11:37:00|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626349050000|2021-07-15 11:37:30|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.5|2951.5|2
1626349080000|2021-07-15 11:38:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626349090000|2021-07-15 11:38:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626349110000|2021-07-15 11:38:30|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|4
1626349130000|2021-07-15 11:38:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626349140000|2021-07-15 11:39:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2956.9|2950.9|6
1626349150000|2021-07-15 11:39:10|2958.4|2952.4|2957.3|2951.3|2958.5|2952.5|2957.3|2951.3|7
1626349170000|2021-07-15 11:39:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626349180000|2021-07-15 11:39:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1626349190000|2021-07-15 11:39:50|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|4
1626349210000|2021-07-15 11:40:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626349220000|2021-07-15 11:40:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626349240000|2021-07-15 11:40:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626349250000|2021-07-15 11:40:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1626349290000|2021-07-15 11:41:30|2957.6|2951.6|2958|2952|2958.1|2952.1|2957.6|2951.6|5
1626349300000|2021-07-15 11:41:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626349310000|2021-07-15 11:41:50|2956.9|2950.9|2956.3|2950.3|2956.9|2950.9|2956.3|2950.3|2
1626349330000|2021-07-15 11:42:10|2955.3|2949.3|2956|2950|2956|2950|2955|2949|5
1626349340000|2021-07-15 11:42:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626349350000|2021-07-15 11:42:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1626349370000|2021-07-15 11:42:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626349390000|2021-07-15 11:43:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|4
1626349400000|2021-07-15 11:43:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626349410000|2021-07-15 11:43:30|2955.3|2949.3|2953.3|2947.3|2955.3|2949.3|2953.3|2947.3|2
1626349420000|2021-07-15 11:43:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626349440000|2021-07-15 11:44:00|2952.9|2946.9|2953.3|2947.3|2953.3|2947.3|2952.9|2946.9|2
1626349450000|2021-07-15 11:44:10|2953.4|2947.4|2954|2948|2954.8|2948.8|2953.4|2947.4|9
1626349470000|2021-07-15 11:44:30|2952.9|2946.9|2953.3|2947.3|2953.3|2947.3|2952.9|2946.9|2
1626349500000|2021-07-15 11:45:00|2953.6|2947.6|2954.4|2948.4|2954.4|2948.4|2953.6|2947.6|4
1626349520000|2021-07-15 11:45:20|2954.3|2948.3|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|3
1626349530000|2021-07-15 11:45:30|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1626349540000|2021-07-15 11:45:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626349560000|2021-07-15 11:46:00|2955|2949|2956.3|2950.3|2956.3|2950.3|2955|2949|6
1626349570000|2021-07-15 11:46:10|2955.8|2949.8|2954.8|2948.8|2955.8|2949.8|2954.8|2948.8|6
1626349580000|2021-07-15 11:46:20|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626349590000|2021-07-15 11:46:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626349600000|2021-07-15 11:46:40|2954|2948|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|5
1626349610000|2021-07-15 11:46:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626349620000|2021-07-15 11:47:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626349630000|2021-07-15 11:47:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626349660000|2021-07-15 11:47:40|2954.8|2948.8|2954|2948|2956|2950|2954|2948|5
1626349670000|2021-07-15 11:47:50|2953.5|2947.5|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|3
1626349680000|2021-07-15 11:48:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1626349690000|2021-07-15 11:48:10|2953.8|2947.8|2952.8|2946.8|2953.8|2947.8|2952.5|2946.5|5
1626349700000|2021-07-15 11:48:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626349710000|2021-07-15 11:48:30|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2954.1|2948.1|2
1626349720000|2021-07-15 11:48:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626349740000|2021-07-15 11:49:00|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|4
1626349750000|2021-07-15 11:49:10|2955|2949|2956|2950|2956|2950|2955|2949|3
1626349760000|2021-07-15 11:49:20|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|3
1626349770000|2021-07-15 11:49:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1626349800000|2021-07-15 11:50:00|2957|2951|2957.4|2951.4|2957.4|2951.4|2956.8|2950.8|6
1626349810000|2021-07-15 11:50:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.5|2949.5|4
1626349820000|2021-07-15 11:50:20|2956.3|2950.3|2956|2950|2956.4|2950.4|2956|2950|3
1626349830000|2021-07-15 11:50:30|2955.6|2949.6|2954.8|2948.8|2955.6|2949.6|2954.5|2948.5|6
1626349840000|2021-07-15 11:50:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626349850000|2021-07-15 11:50:50|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1626349860000|2021-07-15 11:51:00|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626349870000|2021-07-15 11:51:10|2952.5|2946.5|2953.3|2947.3|2954.3|2948.3|2952.5|2946.5|8
1626349880000|2021-07-15 11:51:20|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|7
1626349890000|2021-07-15 11:51:30|2952.6|2946.6|2952|2946|2952.8|2946.8|2952|2946|7
1626349900000|2021-07-15 11:51:40|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|3
1626349910000|2021-07-15 11:51:50|2950.9|2944.9|2950.5|2944.5|2950.9|2944.9|2950.5|2944.5|5
1626349920000|2021-07-15 11:52:00|2950.8|2944.8|2953|2947|2953|2947|2950.8|2944.8|8
1626349930000|2021-07-15 11:52:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626349940000|2021-07-15 11:52:20|2952.5|2946.5|2951.3|2945.3|2952.5|2946.5|2951.3|2945.3|5
1626349950000|2021-07-15 11:52:30|2951.4|2945.4|2952.8|2946.8|2952.8|2946.8|2951.4|2945.4|5
1626349960000|2021-07-15 11:52:40|2953|2947|2952|2946|2953.4|2947.4|2952|2946|6
1626349970000|2021-07-15 11:52:50|2952.5|2946.5|2951|2945|2952.5|2946.5|2950.8|2944.8|6
1626349980000|2021-07-15 11:53:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1626349990000|2021-07-15 11:53:10|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|5
1626350000000|2021-07-15 11:53:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626350010000|2021-07-15 11:53:30|2949.9|2943.9|2949.3|2943.3|2950.3|2944.3|2949.3|2943.3|10
1626350020000|2021-07-15 11:53:40|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1626350030000|2021-07-15 11:53:50|2949.5|2943.5|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|6
1626350040000|2021-07-15 11:54:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626350060000|2021-07-15 11:54:20|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1626350070000|2021-07-15 11:54:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626350090000|2021-07-15 11:54:50|2949.5|2943.5|2950.5|2944.5|2950.5|2944.5|2949.5|2943.5|4
1626350110000|2021-07-15 11:55:10|2950.6|2944.6|2951.5|2945.5|2951.5|2945.5|2950.6|2944.6|2
1626350120000|2021-07-15 11:55:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626350130000|2021-07-15 11:55:30|2952.1|2946.1|2953.3|2947.3|2953.3|2947.3|2952.1|2946.1|3
1626350140000|2021-07-15 11:55:40|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|3
1626350150000|2021-07-15 11:55:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626350160000|2021-07-15 11:56:00|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.4|2946.4|2
1626350170000|2021-07-15 11:56:10|2952.4|2946.4|2952.5|2946.5|2952.5|2946.5|2952.4|2946.4|2
1626350180000|2021-07-15 11:56:20|2952.6|2946.6|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|3
1626350190000|2021-07-15 11:56:30|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.1|2946.1|6
1626350220000|2021-07-15 11:57:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626350230000|2021-07-15 11:57:10|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1626350240000|2021-07-15 11:57:20|2954|2948|2954|2948|2954.4|2948.4|2954|2948|4
1626350250000|2021-07-15 11:57:30|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626350270000|2021-07-15 11:57:50|2954.9|2948.9|2954.3|2948.3|2954.9|2948.9|2954.3|2948.3|4
1626350280000|2021-07-15 11:58:00|2954.6|2948.6|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|2
1626350290000|2021-07-15 11:58:10|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.5|2948.5|4
1626350310000|2021-07-15 11:58:30|2955.1|2949.1|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|4
1626350340000|2021-07-15 11:59:00|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626350350000|2021-07-15 11:59:10|2955.1|2949.1|2955|2949|2955.4|2949.4|2955|2949|4
1626350370000|2021-07-15 11:59:30|2955.3|2949.3|2955.1|2949.1|2955.3|2949.3|2955.1|2949.1|2
1626350410000|2021-07-15 12:00:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626350430000|2021-07-15 12:00:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626350450000|2021-07-15 12:00:50|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1626350460000|2021-07-15 12:01:00|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|2954.4|2948.4|1
1626350480000|2021-07-15 12:01:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1626350490000|2021-07-15 12:01:30|2954.9|2948.9|2955|2949|2955|2949|2954.5|2948.5|6
1626350550000|2021-07-15 12:02:30|2954.9|2948.9|2955.9|2949.9|2955.9|2949.9|2954.9|2948.9|4
1626350560000|2021-07-15 12:02:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626350580000|2021-07-15 12:03:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626350590000|2021-07-15 12:03:10|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626350600000|2021-07-15 12:03:20|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1626350610000|2021-07-15 12:03:30|2954.8|2948.8|2954.9|2948.9|2954.9|2948.9|2954.8|2948.8|2
1626350640000|2021-07-15 12:04:00|2954.6|2948.6|2954.8|2948.8|2954.8|2948.8|2954.6|2948.6|2
1626350650000|2021-07-15 12:04:10|2954.4|2948.4|2954.8|2948.8|2954.8|2948.8|2954.4|2948.4|2
1626350670000|2021-07-15 12:04:30|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1626350700000|2021-07-15 12:05:00|2955.1|2949.1|2955.4|2949.4|2955.5|2949.5|2955.1|2949.1|4
1626350740000|2021-07-15 12:05:40|2955.3|2949.3|2955.4|2949.4|2955.4|2949.4|2955.3|2949.3|2
1626350750000|2021-07-15 12:05:50|2955.1|2949.1|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|2
1626350770000|2021-07-15 12:06:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626350820000|2021-07-15 12:07:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626350830000|2021-07-15 12:07:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626350840000|2021-07-15 12:07:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626350890000|2021-07-15 12:08:10|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.1|2949.1|4
1626350920000|2021-07-15 12:08:40|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1626350970000|2021-07-15 12:09:30|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626351000000|2021-07-15 12:10:00|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1626351010000|2021-07-15 12:10:10|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|1
1626351020000|2021-07-15 12:10:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626351060000|2021-07-15 12:11:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626351070000|2021-07-15 12:11:10|2954.8|2948.8|2953.6|2947.6|2954.8|2948.8|2953.5|2947.5|4
1626351080000|2021-07-15 12:11:20|2953.5|2947.5|2953.1|2947.1|2953.5|2947.5|2952.8|2946.8|6
1626351110000|2021-07-15 12:11:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626351120000|2021-07-15 12:12:00|2953.5|2947.5|2954.1|2948.1|2954.3|2948.3|2953.5|2947.5|3
1626351130000|2021-07-15 12:12:10|2954.4|2948.4|2954.5|2948.5|2954.5|2948.5|2954.4|2948.4|2
1626351140000|2021-07-15 12:12:20|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626351150000|2021-07-15 12:12:30|2955.3|2949.3|2955.6|2949.6|2955.6|2949.6|2955.3|2949.3|2
1626351160000|2021-07-15 12:12:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1626351180000|2021-07-15 12:13:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626351210000|2021-07-15 12:13:30|2955.5|2949.5|2955.6|2949.6|2955.6|2949.6|2955.5|2949.5|2
1626351230000|2021-07-15 12:13:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626351240000|2021-07-15 12:14:00|2956|2950|2956.1|2950.1|2956.3|2950.3|2956|2950|3
1626351250000|2021-07-15 12:14:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626351270000|2021-07-15 12:14:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626351280000|2021-07-15 12:14:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1626351300000|2021-07-15 12:15:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626351350000|2021-07-15 12:15:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626351360000|2021-07-15 12:16:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626351380000|2021-07-15 12:16:20|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626351390000|2021-07-15 12:16:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626351430000|2021-07-15 12:17:10|2956.8|2950.8|2956.6|2950.6|2956.8|2950.8|2956.6|2950.6|2
1626351440000|2021-07-15 12:17:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626351450000|2021-07-15 12:17:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626351470000|2021-07-15 12:17:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626351510000|2021-07-15 12:18:30|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626351520000|2021-07-15 12:18:40|2954.4|2948.4|2954.3|2948.3|2954.4|2948.4|2954.3|2948.3|2
1626351570000|2021-07-15 12:19:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626351580000|2021-07-15 12:19:40|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.6|2948.6|2
1626351600000|2021-07-15 12:20:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626351620000|2021-07-15 12:20:20|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|2954.9|2948.9|1
1626351630000|2021-07-15 12:20:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626351640000|2021-07-15 12:20:40|2955.6|2949.6|2956.4|2950.4|2956.4|2950.4|2955.6|2949.6|4
1626351650000|2021-07-15 12:20:50|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|4
1626351660000|2021-07-15 12:21:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626351690000|2021-07-15 12:21:30|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|3
1626351700000|2021-07-15 12:21:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626351740000|2021-07-15 12:22:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1626351770000|2021-07-15 12:22:50|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|2
1626351790000|2021-07-15 12:23:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626351800000|2021-07-15 12:23:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626351810000|2021-07-15 12:23:30|2957.9|2951.9|2957.6|2951.6|2957.9|2951.9|2957.6|2951.6|2
1626351820000|2021-07-15 12:23:40|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1626351830000|2021-07-15 12:23:50|2958.1|2952.1|2957.8|2951.8|2958.1|2952.1|2957.8|2951.8|3
1626351850000|2021-07-15 12:24:10|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1626351860000|2021-07-15 12:24:20|2958|2952|2958.6|2952.6|2958.6|2952.6|2958|2952|3
1626351870000|2021-07-15 12:24:30|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.4|2952.4|3
1626351890000|2021-07-15 12:24:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626351920000|2021-07-15 12:25:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626351930000|2021-07-15 12:25:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626351960000|2021-07-15 12:26:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626351990000|2021-07-15 12:26:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626352000000|2021-07-15 12:26:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626352030000|2021-07-15 12:27:10|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626352040000|2021-07-15 12:27:20|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1626352050000|2021-07-15 12:27:30|2957|2951|2957.9|2951.9|2957.9|2951.9|2957|2951|4
1626352080000|2021-07-15 12:28:00|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|2
1626352090000|2021-07-15 12:28:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626352100000|2021-07-15 12:28:20|2958.8|2952.8|2958.1|2952.1|2958.8|2952.8|2958.1|2952.1|2
1626352110000|2021-07-15 12:28:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626352120000|2021-07-15 12:28:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626352230000|2021-07-15 12:30:30|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1626352240000|2021-07-15 12:30:40|2958|2952|2956.8|2950.8|2958.3|2952.3|2956.8|2950.8|3
1626352250000|2021-07-15 12:30:50|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957|2951|4
1626352270000|2021-07-15 12:31:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1626352280000|2021-07-15 12:31:20|2958.1|2952.1|2958|2952|2958.1|2952.1|2957.8|2951.8|3
1626352300000|2021-07-15 12:31:40|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|3
1626352310000|2021-07-15 12:31:50|2957.3|2951.3|2957.4|2951.4|2957.8|2951.8|2957.3|2951.3|4
1626352320000|2021-07-15 12:32:00|2957.3|2951.3|2956.9|2950.9|2957.3|2951.3|2956.9|2950.9|2
1626352340000|2021-07-15 12:32:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1626352350000|2021-07-15 12:32:30|2956.8|2950.8|2956.4|2950.4|2956.8|2950.8|2956.4|2950.4|3
1626352360000|2021-07-15 12:32:40|2956.6|2950.6|2956.1|2950.1|2956.6|2950.6|2956.1|2950.1|3
1626352370000|2021-07-15 12:32:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626352390000|2021-07-15 12:33:10|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.3|2949.3|3
1626352400000|2021-07-15 12:33:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626352410000|2021-07-15 12:33:30|2955.9|2949.9|2956|2950|2956|2950|2955.9|2949.9|2
1626352420000|2021-07-15 12:33:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626352430000|2021-07-15 12:33:50|2956.5|2950.5|2956.4|2950.4|2956.5|2950.5|2956.4|2950.4|2
1626352440000|2021-07-15 12:34:00|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1626352470000|2021-07-15 12:34:30|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1626352480000|2021-07-15 12:34:40|2956.1|2950.1|2955.9|2949.9|2956.1|2950.1|2955.9|2949.9|2
1626352510000|2021-07-15 12:35:10|2955.4|2949.4|2955.5|2949.5|2955.5|2949.5|2955.4|2949.4|2
1626352520000|2021-07-15 12:35:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626352540000|2021-07-15 12:35:40|2956|2950|2956.4|2950.4|2957.6|2951.6|2956|2950|6
1626352550000|2021-07-15 12:35:50|2956.6|2950.6|2957|2951|2957|2951|2956.6|2950.6|3
1626352560000|2021-07-15 12:36:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626352570000|2021-07-15 12:36:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1626352580000|2021-07-15 12:36:20|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|2955.9|2949.9|1
1626352600000|2021-07-15 12:36:40|2955|2949|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|3
1626352610000|2021-07-15 12:36:50|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626352620000|2021-07-15 12:37:00|2955.9|2949.9|2956.3|2950.3|2956.3|2950.3|2955.9|2949.9|2
1626352630000|2021-07-15 12:37:10|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|2956.4|2950.4|1
1626352650000|2021-07-15 12:37:30|2956.8|2950.8|2957.4|2951.4|2957.4|2951.4|2956.8|2950.8|3
1626352680000|2021-07-15 12:38:00|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1626352700000|2021-07-15 12:38:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1626352710000|2021-07-15 12:38:30|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|2
1626352730000|2021-07-15 12:38:50|2956.9|2950.9|2956.8|2950.8|2956.9|2950.9|2956.8|2950.8|2
1626352780000|2021-07-15 12:39:40|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|2956.6|2950.6|1
1626352800000|2021-07-15 12:40:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626352830000|2021-07-15 12:40:30|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626352850000|2021-07-15 12:40:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626352860000|2021-07-15 12:41:00|2957.8|2951.8|2958|2952|2958.3|2952.3|2957.8|2951.8|3
1626352870000|2021-07-15 12:41:10|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|2958.1|2952.1|1
1626352880000|2021-07-15 12:41:20|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|3
1626352890000|2021-07-15 12:41:30|2958.1|2952.1|2957.3|2951.3|2958.1|2952.1|2957.3|2951.3|4
1626352900000|2021-07-15 12:41:40|2957.8|2951.8|2957.6|2951.6|2957.8|2951.8|2957.6|2951.6|2
1626352930000|2021-07-15 12:42:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626352940000|2021-07-15 12:42:20|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1626352950000|2021-07-15 12:42:30|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626352960000|2021-07-15 12:42:40|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|1
1626353000000|2021-07-15 12:43:20|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1626353010000|2021-07-15 12:43:30|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1626353040000|2021-07-15 12:44:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626353060000|2021-07-15 12:44:20|2958.1|2952.1|2957.8|2951.8|2958.1|2952.1|2957.8|2951.8|3
1626353090000|2021-07-15 12:44:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626353130000|2021-07-15 12:45:30|2957.4|2951.4|2956.6|2950.6|2957.4|2951.4|2956.4|2950.4|4
1626353140000|2021-07-15 12:45:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626353150000|2021-07-15 12:45:50|2955.9|2949.9|2955.1|2949.1|2955.9|2949.9|2955.1|2949.1|2
1626353160000|2021-07-15 12:46:00|2955|2949|2956|2950|2956|2950|2955|2949|4
1626353180000|2021-07-15 12:46:20|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1626353190000|2021-07-15 12:46:30|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|4
1626353200000|2021-07-15 12:46:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626353230000|2021-07-15 12:47:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626353240000|2021-07-15 12:47:20|2956.6|2950.6|2957.1|2951.1|2957.3|2951.3|2956.6|2950.6|3
1626353250000|2021-07-15 12:47:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626353260000|2021-07-15 12:47:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626353270000|2021-07-15 12:47:50|2957.4|2951.4|2957|2951|2957.4|2951.4|2957|2951|4
1626353280000|2021-07-15 12:48:00|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2957.1|2951.1|2
1626353290000|2021-07-15 12:48:10|2956.9|2950.9|2957.3|2951.3|2957.3|2951.3|2956.9|2950.9|2
1626353310000|2021-07-15 12:48:30|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|2957.4|2951.4|1
1626353330000|2021-07-15 12:48:50|2957.5|2951.5|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|4
1626353350000|2021-07-15 12:49:10|2957.5|2951.5|2958.4|2952.4|2958.8|2952.8|2957.5|2951.5|6
1626353360000|2021-07-15 12:49:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|5
1626353370000|2021-07-15 12:49:30|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1626353410000|2021-07-15 12:50:10|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2959|2953|3
1626353420000|2021-07-15 12:50:20|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1626353430000|2021-07-15 12:50:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1626353470000|2021-07-15 12:51:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626353480000|2021-07-15 12:51:20|2959.4|2953.4|2959|2953|2959.4|2953.4|2959|2953|3
1626353490000|2021-07-15 12:51:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626353500000|2021-07-15 12:51:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626353520000|2021-07-15 12:52:00|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1626353530000|2021-07-15 12:52:10|2959.1|2953.1|2958.8|2952.8|2959.1|2953.1|2958.8|2952.8|3
1626353540000|2021-07-15 12:52:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626353550000|2021-07-15 12:52:30|2959.1|2953.1|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|3
1626353570000|2021-07-15 12:52:50|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1626353580000|2021-07-15 12:53:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1626353590000|2021-07-15 12:53:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626353600000|2021-07-15 12:53:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626353610000|2021-07-15 12:53:30|2958.9|2952.9|2959.1|2953.1|2959.1|2953.1|2958.9|2952.9|2
1626353640000|2021-07-15 12:54:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1626353650000|2021-07-15 12:54:10|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|5
1626353660000|2021-07-15 12:54:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626353680000|2021-07-15 12:54:40|2959.3|2953.3|2958.9|2952.9|2959.3|2953.3|2958.9|2952.9|2
1626353700000|2021-07-15 12:55:00|2959|2953|2959.1|2953.1|2959.1|2953.1|2959|2953|2
1626353720000|2021-07-15 12:55:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1626353740000|2021-07-15 12:55:40|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.5|2953.5|3
1626353760000|2021-07-15 12:56:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626353770000|2021-07-15 12:56:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626353790000|2021-07-15 12:56:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626353800000|2021-07-15 12:56:40|2959.6|2953.6|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1626353810000|2021-07-15 12:56:50|2959.5|2953.5|2959.6|2953.6|2959.6|2953.6|2959.5|2953.5|2
1626353820000|2021-07-15 12:57:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626353830000|2021-07-15 12:57:10|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|1
1626353850000|2021-07-15 12:57:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626353870000|2021-07-15 12:57:50|2960.3|2954.3|2959.9|2953.9|2960.3|2954.3|2959.9|2953.9|2
1626353880000|2021-07-15 12:58:00|2959.5|2953.5|2959.1|2953.1|2959.5|2953.5|2959.1|2953.1|2
1626353900000|2021-07-15 12:58:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626353910000|2021-07-15 12:58:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1626353940000|2021-07-15 12:59:00|2959.5|2953.5|2957.1|2951.1|2959.5|2953.5|2955.4|2949.4|8
1626353950000|2021-07-15 12:59:10|2956.4|2950.4|2956.6|2950.6|2956.9|2950.9|2956.4|2950.4|4
1626353960000|2021-07-15 12:59:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626353970000|2021-07-15 12:59:30|2956.8|2950.8|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|5
1626353980000|2021-07-15 12:59:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1626353990000|2021-07-15 12:59:50|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626354000000|2021-07-15 13:00:00|2956.1|2950.1|2954.5|2948.5|2956.1|2950.1|2953.6|2947.6|11
1626354010000|2021-07-15 13:00:10|2954.8|2948.8|2954.6|2948.6|2955.6|2949.6|2954.3|2948.3|13
1626354020000|2021-07-15 13:00:20|2954.9|2948.9|2953.3|2947.3|2954.9|2948.9|2953.3|2947.3|3
1626354030000|2021-07-15 13:00:30|2953|2947|2956|2950|2956|2950|2953|2947|7
1626354040000|2021-07-15 13:00:40|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|5
1626354050000|2021-07-15 13:00:50|2955.8|2949.8|2957|2951|2957.3|2951.3|2955.8|2949.8|6
1626354060000|2021-07-15 13:01:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626354070000|2021-07-15 13:01:10|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|3
1626354080000|2021-07-15 13:01:20|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|5
1626354090000|2021-07-15 13:01:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|5
1626354100000|2021-07-15 13:01:40|2958.3|2952.3|2958|2952|2958.5|2952.5|2958|2952|5
1626354120000|2021-07-15 13:02:00|2958.3|2952.3|2959.3|2953.3|2959.4|2953.4|2958.3|2952.3|7
1626354130000|2021-07-15 13:02:10|2959.5|2953.5|2959|2953|2959.6|2953.6|2959|2953|8
1626354140000|2021-07-15 13:02:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1626354150000|2021-07-15 13:02:30|2958|2952|2957|2951|2958.3|2952.3|2956.8|2950.8|7
1626354160000|2021-07-15 13:02:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1626354170000|2021-07-15 13:02:50|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1626354180000|2021-07-15 13:03:00|2957.8|2951.8|2958.8|2952.8|2958.8|2952.8|2957.3|2951.3|8
1626354190000|2021-07-15 13:03:10|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|4
1626354200000|2021-07-15 13:03:20|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|5
1626354210000|2021-07-15 13:03:30|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626354230000|2021-07-15 13:03:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626354240000|2021-07-15 13:04:00|2959.8|2953.8|2960.3|2954.3|2960.4|2954.4|2959.8|2953.8|5
1626354250000|2021-07-15 13:04:10|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|4
1626354260000|2021-07-15 13:04:20|2960.3|2954.3|2959.1|2953.1|2960.3|2954.3|2959.1|2953.1|6
1626354270000|2021-07-15 13:04:30|2958.9|2952.9|2959.4|2953.4|2959.4|2953.4|2958.3|2952.3|7
1626354280000|2021-07-15 13:04:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626354300000|2021-07-15 13:05:00|2959.3|2953.3|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|9
1626354310000|2021-07-15 13:05:10|2959.3|2953.3|2958.3|2952.3|2959.3|2953.3|2957.9|2951.9|7
1626354340000|2021-07-15 13:05:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1626354350000|2021-07-15 13:05:50|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1626354360000|2021-07-15 13:06:00|2958.5|2952.5|2960.1|2954.1|2960.1|2954.1|2958.5|2952.5|4
1626354370000|2021-07-15 13:06:10|2960|2954|2958.6|2952.6|2960|2954|2958.6|2952.6|4
1626354380000|2021-07-15 13:06:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1626354390000|2021-07-15 13:06:30|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|5
1626354400000|2021-07-15 13:06:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1626354410000|2021-07-15 13:06:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1626354420000|2021-07-15 13:07:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|5
1626354430000|2021-07-15 13:07:10|2958|2952|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|8
1626354440000|2021-07-15 13:07:20|2958|2952|2957.3|2951.3|2958|2952|2957.3|2951.3|3
1626354450000|2021-07-15 13:07:30|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626354470000|2021-07-15 13:07:50|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.5|2951.5|8
1626354480000|2021-07-15 13:08:00|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|5
1626354490000|2021-07-15 13:08:10|2958.8|2952.8|2960.3|2954.3|2960.3|2954.3|2958.8|2952.8|6
1626354500000|2021-07-15 13:08:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626354510000|2021-07-15 13:08:30|2960|2954|2960.1|2954.1|2960.1|2954.1|2959.3|2953.3|6
1626354520000|2021-07-15 13:08:40|2959.8|2953.8|2958.5|2952.5|2960.1|2954.1|2958.5|2952.5|7
1626354530000|2021-07-15 13:08:50|2959.1|2953.1|2958.8|2952.8|2959.1|2953.1|2958.8|2952.8|2
1626354540000|2021-07-15 13:09:00|2959|2953|2958.3|2952.3|2959|2953|2958|2952|7
1626354550000|2021-07-15 13:09:10|2958|2952|2957.4|2951.4|2958|2952|2957.3|2951.3|4
1626354560000|2021-07-15 13:09:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1626354570000|2021-07-15 13:09:30|2957.5|2951.5|2957|2951|2958|2952|2957|2951|5
1626354580000|2021-07-15 13:09:40|2956.5|2950.5|2956|2950|2956.5|2950.5|2955.8|2949.8|9
1626354590000|2021-07-15 13:09:50|2956.8|2950.8|2957.5|2951.5|2957.8|2951.8|2956.3|2950.3|7
1626354600000|2021-07-15 13:10:00|2957.3|2951.3|2957.1|2951.1|2957.3|2951.3|2956.5|2950.5|6
1626354610000|2021-07-15 13:10:10|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957|2951|4
1626354620000|2021-07-15 13:10:20|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|5
1626354630000|2021-07-15 13:10:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626354640000|2021-07-15 13:10:40|2959|2953|2960.3|2954.3|2960.3|2954.3|2959|2953|6
1626354660000|2021-07-15 13:11:00|2960|2954|2960|2954|2960.8|2954.8|2960|2954|4
1626354670000|2021-07-15 13:11:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960|2954|5
1626354690000|2021-07-15 13:11:30|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|5
1626354710000|2021-07-15 13:11:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626354720000|2021-07-15 13:12:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626354730000|2021-07-15 13:12:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1626354740000|2021-07-15 13:12:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626354750000|2021-07-15 13:12:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626354760000|2021-07-15 13:12:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1626354770000|2021-07-15 13:12:50|2960.5|2954.5|2960.9|2954.9|2961.1|2955.1|2960.5|2954.5|7
1626354780000|2021-07-15 13:13:00|2961.1|2955.1|2962.8|2956.8|2962.8|2956.8|2961.1|2955.1|3
1626354790000|2021-07-15 13:13:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626354810000|2021-07-15 13:13:30|2961.9|2955.9|2961.9|2955.9|2962.3|2956.3|2961.9|2955.9|3
1626354820000|2021-07-15 13:13:40|2962.3|2956.3|2960.5|2954.5|2962.3|2956.3|2960.3|2954.3|8
1626354840000|2021-07-15 13:14:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626354850000|2021-07-15 13:14:10|2960.3|2954.3|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1626354860000|2021-07-15 13:14:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626354870000|2021-07-15 13:14:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|4
1626354880000|2021-07-15 13:14:40|2961|2955|2960.5|2954.5|2961|2955|2960.3|2954.3|7
1626354890000|2021-07-15 13:14:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|4
1626354910000|2021-07-15 13:15:10|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|3
1626354930000|2021-07-15 13:15:30|2959|2953|2958|2952|2959|2953|2958|2952|4
1626354940000|2021-07-15 13:15:40|2958.5|2952.5|2958.1|2952.1|2958.5|2952.5|2958.1|2952.1|4
1626354950000|2021-07-15 13:15:50|2957.3|2951.3|2958|2952|2958|2952|2957.3|2951.3|4
1626354960000|2021-07-15 13:16:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626354980000|2021-07-15 13:16:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1626354990000|2021-07-15 13:16:30|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626355000000|2021-07-15 13:16:40|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|5
1626355030000|2021-07-15 13:17:10|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1626355040000|2021-07-15 13:17:20|2958.5|2952.5|2957.3|2951.3|2958.5|2952.5|2957.3|2951.3|7
1626355050000|2021-07-15 13:17:30|2957.1|2951.1|2957.3|2951.3|2957.3|2951.3|2956.6|2950.6|4
1626355060000|2021-07-15 13:17:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2956.5|2950.5|5
1626355070000|2021-07-15 13:17:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1626355080000|2021-07-15 13:18:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626355090000|2021-07-15 13:18:10|2958|2952|2958.8|2952.8|2958.8|2952.8|2958|2952|6
1626355100000|2021-07-15 13:18:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|5
1626355110000|2021-07-15 13:18:30|2957.8|2951.8|2960|2954|2960|2954|2957|2951|12
1626355120000|2021-07-15 13:18:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|8
1626355130000|2021-07-15 13:18:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626355150000|2021-07-15 13:19:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626355160000|2021-07-15 13:19:20|2959.8|2953.8|2958.5|2952.5|2959.8|2953.8|2958|2952|7
1626355170000|2021-07-15 13:19:30|2958.8|2952.8|2959|2953|2959|2953|2958.3|2952.3|7
1626355180000|2021-07-15 13:19:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|6
1626355190000|2021-07-15 13:19:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626355200000|2021-07-15 13:20:00|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626355210000|2021-07-15 13:20:10|2960.3|2954.3|2960|2954|2961|2955|2959.5|2953.5|10
1626355220000|2021-07-15 13:20:20|2959.6|2953.6|2959.8|2953.8|2960|2954|2959.5|2953.5|6
1626355230000|2021-07-15 13:20:30|2959.9|2953.9|2961.3|2955.3|2961.3|2955.3|2959.9|2953.9|5
1626355240000|2021-07-15 13:20:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1626355250000|2021-07-15 13:20:50|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.5|2954.5|6
1626355260000|2021-07-15 13:21:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1626355270000|2021-07-15 13:21:10|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1626355280000|2021-07-15 13:21:20|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|5
1626355290000|2021-07-15 13:21:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626355300000|2021-07-15 13:21:40|2962.4|2956.4|2962.8|2956.8|2963|2957|2962.4|2956.4|5
1626355310000|2021-07-15 13:21:50|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|4
1626355320000|2021-07-15 13:22:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626355330000|2021-07-15 13:22:10|2962.1|2956.1|2962|2956|2962.1|2956.1|2962|2956|2
1626355340000|2021-07-15 13:22:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626355350000|2021-07-15 13:22:30|2962.5|2956.5|2963.5|2957.5|2963.5|2957.5|2962.5|2956.5|4
1626355360000|2021-07-15 13:22:40|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1626355370000|2021-07-15 13:22:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626355380000|2021-07-15 13:23:00|2963.3|2957.3|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|4
1626355390000|2021-07-15 13:23:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1626355400000|2021-07-15 13:23:20|2962.6|2956.6|2962.3|2956.3|2962.6|2956.6|2962.3|2956.3|3
1626355410000|2021-07-15 13:23:30|2961.8|2955.8|2962.1|2956.1|2962.1|2956.1|2961.8|2955.8|10
1626355420000|2021-07-15 13:23:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626355440000|2021-07-15 13:24:00|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1626355450000|2021-07-15 13:24:10|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1626355470000|2021-07-15 13:24:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1626355480000|2021-07-15 13:24:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1626355490000|2021-07-15 13:24:50|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963|2957|3
1626355510000|2021-07-15 13:25:10|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|6
1626355550000|2021-07-15 13:25:50|2964.4|2958.4|2964.3|2958.3|2964.4|2958.4|2964.3|2958.3|2
1626355560000|2021-07-15 13:26:00|2964.5|2958.5|2963.5|2957.5|2964.5|2958.5|2963.3|2957.3|8
1626355570000|2021-07-15 13:26:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626355590000|2021-07-15 13:26:30|2963.5|2957.5|2963.6|2957.6|2963.6|2957.6|2963.5|2957.5|2
1626355610000|2021-07-15 13:26:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1626355620000|2021-07-15 13:27:00|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|3
1626355630000|2021-07-15 13:27:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626355640000|2021-07-15 13:27:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626355660000|2021-07-15 13:27:40|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|3
1626355670000|2021-07-15 13:27:50|2963.5|2957.5|2964|2958|2964|2958|2963.3|2957.3|3
1626355680000|2021-07-15 13:28:00|2963.8|2957.8|2963.3|2957.3|2964|2958|2963.3|2957.3|5
1626355700000|2021-07-15 13:28:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626355740000|2021-07-15 13:29:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626355750000|2021-07-15 13:29:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1626355790000|2021-07-15 13:29:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626355800000|2021-07-15 13:30:00|2965.3|2959.3|2965.6|2959.6|2967.3|2961.3|2965.3|2959.3|8
1626355810000|2021-07-15 13:30:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626355820000|2021-07-15 13:30:20|2966|2960|2966.4|2960.4|2966.8|2960.8|2966|2960|5
1626355830000|2021-07-15 13:30:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|4
1626355860000|2021-07-15 13:31:00|2966.8|2960.8|2967.8|2961.8|2968|2962|2966.4|2960.4|8
1626355870000|2021-07-15 13:31:10|2968|2962|2967.8|2961.8|2968|2962|2967.5|2961.5|6
1626355880000|2021-07-15 13:31:20|2968.1|2962.1|2968|2962|2968.1|2962.1|2968|2962|2
1626355890000|2021-07-15 13:31:30|2968.1|2962.1|2969.3|2963.3|2969.3|2963.3|2968.1|2962.1|6
1626355900000|2021-07-15 13:31:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626355910000|2021-07-15 13:31:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969|2963|3
1626355920000|2021-07-15 13:32:00|2969.5|2963.5|2970.8|2964.8|2970.8|2964.8|2969.5|2963.5|7
1626355930000|2021-07-15 13:32:10|2970.5|2964.5|2972|2966|2972|2966|2970.5|2964.5|12
1626355940000|2021-07-15 13:32:20|2971.8|2965.8|2971|2965|2972.1|2966.1|2971|2965|8
1626355950000|2021-07-15 13:32:30|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|5
1626355960000|2021-07-15 13:32:40|2970.8|2964.8|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|9
1626355970000|2021-07-15 13:32:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1626355980000|2021-07-15 13:33:00|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1626355990000|2021-07-15 13:33:10|2970.9|2964.9|2971|2965|2971|2965|2970.8|2964.8|3
1626356000000|2021-07-15 13:33:20|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|4
1626356010000|2021-07-15 13:33:30|2970.6|2964.6|2970.3|2964.3|2970.6|2964.6|2970|2964|7
1626356030000|2021-07-15 13:33:50|2970.8|2964.8|2971.3|2965.3|2971.4|2965.4|2970.8|2964.8|8
1626356040000|2021-07-15 13:34:00|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|5
1626356050000|2021-07-15 13:34:10|2971.3|2965.3|2971|2965|2971.5|2965.5|2970.8|2964.8|8
1626356060000|2021-07-15 13:34:20|2971.3|2965.3|2970.3|2964.3|2971.3|2965.3|2970.3|2964.3|5
1626356070000|2021-07-15 13:34:30|2970.5|2964.5|2969.4|2963.4|2970.5|2964.5|2969.1|2963.1|9
1626356080000|2021-07-15 13:34:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.1|2963.1|5
1626356090000|2021-07-15 13:34:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626356100000|2021-07-15 13:35:00|2968.8|2962.8|2969|2963|2969|2963|2968.3|2962.3|8
1626356110000|2021-07-15 13:35:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.3|2962.3|9
1626356120000|2021-07-15 13:35:20|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967.3|2961.3|4
1626356130000|2021-07-15 13:35:30|2967.8|2961.8|2968.5|2962.5|2969|2963|2967.8|2961.8|8
1626356140000|2021-07-15 13:35:40|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|2
1626356150000|2021-07-15 13:35:50|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|5
1626356170000|2021-07-15 13:36:10|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1626356190000|2021-07-15 13:36:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626356200000|2021-07-15 13:36:40|2971.6|2965.6|2971|2965|2971.6|2965.6|2971|2965|3
1626356210000|2021-07-15 13:36:50|2970.8|2964.8|2970|2964|2970.8|2964.8|2969.8|2963.8|7
1626356220000|2021-07-15 13:37:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1626356230000|2021-07-15 13:37:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626356240000|2021-07-15 13:37:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626356250000|2021-07-15 13:37:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626356260000|2021-07-15 13:37:40|2970.5|2964.5|2970.4|2964.4|2970.5|2964.5|2970.4|2964.4|2
1626356270000|2021-07-15 13:37:50|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|2970.1|2964.1|1
1626356280000|2021-07-15 13:38:00|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626356290000|2021-07-15 13:38:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|4
1626356300000|2021-07-15 13:38:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1626356320000|2021-07-15 13:38:40|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1626356330000|2021-07-15 13:38:50|2970.3|2964.3|2970.4|2964.4|2970.4|2964.4|2970.3|2964.3|2
1626356340000|2021-07-15 13:39:00|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|5
1626356350000|2021-07-15 13:39:10|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1626356360000|2021-07-15 13:39:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626356370000|2021-07-15 13:39:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|5
1626356380000|2021-07-15 13:39:40|2971.6|2965.6|2971|2965|2971.6|2965.6|2971|2965|3
1626356390000|2021-07-15 13:39:50|2971.1|2965.1|2971.3|2965.3|2971.3|2965.3|2971.1|2965.1|2
1626356400000|2021-07-15 13:40:00|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|3
1626356410000|2021-07-15 13:40:10|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1626356420000|2021-07-15 13:40:20|2971|2965|2970.5|2964.5|2971|2965|2970.5|2964.5|2
1626356440000|2021-07-15 13:40:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626356450000|2021-07-15 13:40:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1626356460000|2021-07-15 13:41:00|2969.5|2963.5|2969.1|2963.1|2969.5|2963.5|2968.8|2962.8|6
1626356470000|2021-07-15 13:41:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626356480000|2021-07-15 13:41:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626356490000|2021-07-15 13:41:30|2967.6|2961.6|2966.8|2960.8|2967.6|2961.6|2966.5|2960.5|7
1626356500000|2021-07-15 13:41:40|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1626356530000|2021-07-15 13:42:10|2967.8|2961.8|2968.3|2962.3|2968.3|2962.3|2967.8|2961.8|3
1626356540000|2021-07-15 13:42:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1626356550000|2021-07-15 13:42:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626356560000|2021-07-15 13:42:40|2968.5|2962.5|2968.5|2962.5|2969|2963|2968.5|2962.5|4
1626356570000|2021-07-15 13:42:50|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1626356580000|2021-07-15 13:43:00|2969|2963|2969|2963|2969.3|2963.3|2969|2963|4
1626356590000|2021-07-15 13:43:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|3
1626356600000|2021-07-15 13:43:20|2968.8|2962.8|2966.9|2960.9|2968.8|2962.8|2966.9|2960.9|8
1626356610000|2021-07-15 13:43:30|2967.1|2961.1|2966.5|2960.5|2967.1|2961.1|2966.5|2960.5|3
1626356620000|2021-07-15 13:43:40|2966.8|2960.8|2967.1|2961.1|2967.1|2961.1|2966.8|2960.8|3
1626356630000|2021-07-15 13:43:50|2967.4|2961.4|2967.9|2961.9|2967.9|2961.9|2967.4|2961.4|3
1626356640000|2021-07-15 13:44:00|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1626356650000|2021-07-15 13:44:10|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|2
1626356660000|2021-07-15 13:44:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1626356670000|2021-07-15 13:44:30|2968.6|2962.6|2968.9|2962.9|2969.3|2963.3|2968.5|2962.5|4
1626356680000|2021-07-15 13:44:40|2968.6|2962.6|2969.4|2963.4|2969.4|2963.4|2968.3|2962.3|5
1626356690000|2021-07-15 13:44:50|2969.5|2963.5|2969.9|2963.9|2969.9|2963.9|2969.5|2963.5|3
1626356700000|2021-07-15 13:45:00|2969.6|2963.6|2970.1|2964.1|2970.1|2964.1|2969.6|2963.6|3
1626356710000|2021-07-15 13:45:10|2970.5|2964.5|2971.4|2965.4|2971.4|2965.4|2970.5|2964.5|8
1626356720000|2021-07-15 13:45:20|2971.6|2965.6|2972.4|2966.4|2972.4|2966.4|2971.6|2965.6|8
1626356730000|2021-07-15 13:45:30|2972.6|2966.6|2973.8|2967.8|2973.8|2967.8|2972.4|2966.4|7
1626356740000|2021-07-15 13:45:40|2974|2968|2974|2968|2974|2968|2973.5|2967.5|5
1626356750000|2021-07-15 13:45:50|2973.8|2967.8|2975.3|2969.3|2975.3|2969.3|2973.8|2967.8|8
1626356760000|2021-07-15 13:46:00|2975.1|2969.1|2976.5|2970.5|2976.9|2970.9|2975.1|2969.1|11
1626356770000|2021-07-15 13:46:10|2976.3|2970.3|2976.4|2970.4|2976.5|2970.5|2976.3|2970.3|3
1626356780000|2021-07-15 13:46:20|2976.8|2970.8|2977|2971|2977.1|2971.1|2976.8|2970.8|4
1626356790000|2021-07-15 13:46:30|2976.5|2970.5|2976.5|2970.5|2977|2971|2976.3|2970.3|7
1626356800000|2021-07-15 13:46:40|2976.3|2970.3|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|5
1626356810000|2021-07-15 13:46:50|2976|2970|2975.8|2969.8|2976|2970|2975.5|2969.5|4
1626356820000|2021-07-15 13:47:00|2976|2970|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|11
1626356830000|2021-07-15 13:47:10|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|4
1626356840000|2021-07-15 13:47:20|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1626356850000|2021-07-15 13:47:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976|2970|5
1626356860000|2021-07-15 13:47:40|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|9
1626356870000|2021-07-15 13:47:50|2975.6|2969.6|2975|2969|2975.6|2969.6|2975|2969|5
1626356880000|2021-07-15 13:48:00|2975.5|2969.5|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|3
1626356890000|2021-07-15 13:48:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1626356900000|2021-07-15 13:48:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626356910000|2021-07-15 13:48:30|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.5|2967.5|4
1626356920000|2021-07-15 13:48:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973|2967|3
1626356930000|2021-07-15 13:48:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626356940000|2021-07-15 13:49:00|2973.6|2967.6|2974.5|2968.5|2975|2969|2973.6|2967.6|7
1626356950000|2021-07-15 13:49:10|2975|2969|2975|2969|2975.3|2969.3|2975|2969|3
1626356960000|2021-07-15 13:49:20|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|4
1626356980000|2021-07-15 13:49:40|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|4
1626357000000|2021-07-15 13:50:00|2974.5|2968.5|2975.4|2969.4|2975.4|2969.4|2974.5|2968.5|5
1626357030000|2021-07-15 13:50:30|2975|2969|2974.6|2968.6|2975|2969|2974.4|2968.4|3
1626357040000|2021-07-15 13:50:40|2975|2969|2975.6|2969.6|2975.6|2969.6|2975|2969|2
1626357050000|2021-07-15 13:50:50|2975.9|2969.9|2975.6|2969.6|2975.9|2969.9|2975.6|2969.6|2
1626357070000|2021-07-15 13:51:10|2975.4|2969.4|2975|2969|2975.4|2969.4|2975|2969|3
1626357080000|2021-07-15 13:51:20|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1626357120000|2021-07-15 13:52:00|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1626357130000|2021-07-15 13:52:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|3
1626357140000|2021-07-15 13:52:20|2975.1|2969.1|2973.5|2967.5|2975.1|2969.1|2973.4|2967.4|5
1626357150000|2021-07-15 13:52:30|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1626357160000|2021-07-15 13:52:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626357180000|2021-07-15 13:53:00|2973.1|2967.1|2973.6|2967.6|2973.6|2967.6|2973.1|2967.1|3
1626357190000|2021-07-15 13:53:10|2973.3|2967.3|2973.1|2967.1|2973.3|2967.3|2973.1|2967.1|2
1626357200000|2021-07-15 13:53:20|2973.4|2967.4|2972.6|2966.6|2973.4|2967.4|2972.6|2966.6|4
1626357220000|2021-07-15 13:53:40|2972.5|2966.5|2971.4|2965.4|2972.5|2966.5|2971.4|2965.4|6
1626357230000|2021-07-15 13:53:50|2971.1|2965.1|2971.9|2965.9|2971.9|2965.9|2971.1|2965.1|3
1626357240000|2021-07-15 13:54:00|2970.5|2964.5|2970.9|2964.9|2970.9|2964.9|2970.5|2964.5|2
1626357250000|2021-07-15 13:54:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1626357260000|2021-07-15 13:54:20|2972|2966|2970.9|2964.9|2972|2966|2970.9|2964.9|3
1626357280000|2021-07-15 13:54:40|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1626357310000|2021-07-15 13:55:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1626357320000|2021-07-15 13:55:20|2970.9|2964.9|2971|2965|2971.3|2965.3|2970.9|2964.9|3
1626357330000|2021-07-15 13:55:30|2970.9|2964.9|2969.4|2963.4|2970.9|2964.9|2969.4|2963.4|5
1626357340000|2021-07-15 13:55:40|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|5
1626357350000|2021-07-15 13:55:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626357360000|2021-07-15 13:56:00|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|3
1626357370000|2021-07-15 13:56:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626357390000|2021-07-15 13:56:30|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|4
1626357400000|2021-07-15 13:56:40|2970.3|2964.3|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1626357420000|2021-07-15 13:57:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626357430000|2021-07-15 13:57:10|2970.5|2964.5|2970.6|2964.6|2970.8|2964.8|2970.5|2964.5|3
1626357440000|2021-07-15 13:57:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626357450000|2021-07-15 13:57:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1626357470000|2021-07-15 13:57:50|2970.9|2964.9|2970.6|2964.6|2970.9|2964.9|2970.5|2964.5|4
1626357480000|2021-07-15 13:58:00|2970.9|2964.9|2972.5|2966.5|2972.5|2966.5|2970.9|2964.9|5
1626357490000|2021-07-15 13:58:10|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1626357500000|2021-07-15 13:58:20|2973|2967|2973|2967|2973.5|2967.5|2973|2967|4
1626357510000|2021-07-15 13:58:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1626357520000|2021-07-15 13:58:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626357540000|2021-07-15 13:59:00|2972.1|2966.1|2972.3|2966.3|2972.3|2966.3|2972.1|2966.1|2
1626357550000|2021-07-15 13:59:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1626357590000|2021-07-15 13:59:50|2971.8|2965.8|2972.4|2966.4|2972.4|2966.4|2971.4|2965.4|4
1626357600000|2021-07-15 14:00:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1626357610000|2021-07-15 14:00:10|2972.6|2966.6|2972.3|2966.3|2972.6|2966.6|2972.3|2966.3|3
1626357620000|2021-07-15 14:00:20|2972.6|2966.6|2972.9|2966.9|2972.9|2966.9|2972.6|2966.6|2
1626357640000|2021-07-15 14:00:40|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|3
1626357650000|2021-07-15 14:00:50|2972.1|2966.1|2972.3|2966.3|2972.3|2966.3|2971.4|2965.4|6
1626357660000|2021-07-15 14:01:00|2972.5|2966.5|2973.5|2967.5|2973.5|2967.5|2972.5|2966.5|6
1626357670000|2021-07-15 14:01:10|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|5
1626357680000|2021-07-15 14:01:20|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|3
1626357690000|2021-07-15 14:01:30|2973.3|2967.3|2974.3|2968.3|2974.5|2968.5|2973.3|2967.3|9
1626357700000|2021-07-15 14:01:40|2974.5|2968.5|2975|2969|2975.4|2969.4|2974.5|2968.5|4
1626357710000|2021-07-15 14:01:50|2975.3|2969.3|2975.4|2969.4|2975.4|2969.4|2975.3|2969.3|2
1626357740000|2021-07-15 14:02:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|4
1626357750000|2021-07-15 14:02:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626357760000|2021-07-15 14:02:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626357770000|2021-07-15 14:02:50|2974|2968|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1626357780000|2021-07-15 14:03:00|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1626357800000|2021-07-15 14:03:20|2975.4|2969.4|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|2
1626357820000|2021-07-15 14:03:40|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1626357830000|2021-07-15 14:03:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.5|2969.5|3
1626357840000|2021-07-15 14:04:00|2975.5|2969.5|2975.9|2969.9|2975.9|2969.9|2975.5|2969.5|2
1626357850000|2021-07-15 14:04:10|2975.3|2969.3|2975.8|2969.8|2975.9|2969.9|2975.3|2969.3|4
1626357860000|2021-07-15 14:04:20|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.8|2969.8|5
1626357890000|2021-07-15 14:04:50|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|4
1626357900000|2021-07-15 14:05:00|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975|2969|6
1626357910000|2021-07-15 14:05:10|2975.3|2969.3|2976|2970|2976|2970|2975.3|2969.3|7
1626357920000|2021-07-15 14:05:20|2976.1|2970.1|2976|2970|2976.1|2970.1|2976|2970|2
1626357930000|2021-07-15 14:05:30|2975.3|2969.3|2975.8|2969.8|2976.1|2970.1|2975.3|2969.3|5
1626357940000|2021-07-15 14:05:40|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|2
1626357950000|2021-07-15 14:05:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626357960000|2021-07-15 14:06:00|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1626357970000|2021-07-15 14:06:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|4
1626357980000|2021-07-15 14:06:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626357990000|2021-07-15 14:06:30|2973.5|2967.5|2974|2968|2974|2968|2973.5|2967.5|3
1626358010000|2021-07-15 14:06:50|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|3
1626358020000|2021-07-15 14:07:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.1|2968.1|5
1626358030000|2021-07-15 14:07:10|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1626358040000|2021-07-15 14:07:20|2975.4|2969.4|2975.5|2969.5|2975.6|2969.6|2975.4|2969.4|3
1626358050000|2021-07-15 14:07:30|2975.4|2969.4|2974.4|2968.4|2975.4|2969.4|2974.4|2968.4|8
1626358060000|2021-07-15 14:07:40|2974.6|2968.6|2974.8|2968.8|2974.8|2968.8|2974.6|2968.6|2
1626358080000|2021-07-15 14:08:00|2975|2969|2974.6|2968.6|2975.3|2969.3|2974.6|2968.6|6
1626358090000|2021-07-15 14:08:10|2974.1|2968.1|2973.6|2967.6|2974.1|2968.1|2973.6|2967.6|2
1626358100000|2021-07-15 14:08:20|2973.4|2967.4|2973.6|2967.6|2973.6|2967.6|2973.4|2967.4|2
1626358110000|2021-07-15 14:08:30|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626358120000|2021-07-15 14:08:40|2974.1|2968.1|2974.9|2968.9|2974.9|2968.9|2974.1|2968.1|3
1626358130000|2021-07-15 14:08:50|2975.1|2969.1|2974.6|2968.6|2975.1|2969.1|2974.6|2968.6|3
1626358150000|2021-07-15 14:09:10|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1626358160000|2021-07-15 14:09:20|2974.9|2968.9|2974.6|2968.6|2974.9|2968.9|2974.6|2968.6|2
1626358170000|2021-07-15 14:09:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626358180000|2021-07-15 14:09:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1626358190000|2021-07-15 14:09:50|2974.5|2968.5|2974.6|2968.6|2974.6|2968.6|2974.5|2968.5|2
1626358200000|2021-07-15 14:10:00|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|2
1626358220000|2021-07-15 14:10:20|2974.9|2968.9|2975.1|2969.1|2975.1|2969.1|2974.9|2968.9|2
1626358230000|2021-07-15 14:10:30|2975|2969|2974.6|2968.6|2975.1|2969.1|2974.3|2968.3|6
1626358240000|2021-07-15 14:10:40|2973.8|2967.8|2974.8|2968.8|2975.1|2969.1|2973.8|2967.8|5
1626358260000|2021-07-15 14:11:00|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626358270000|2021-07-15 14:11:10|2974.3|2968.3|2974.4|2968.4|2974.4|2968.4|2974.3|2968.3|2
1626358280000|2021-07-15 14:11:20|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1626358290000|2021-07-15 14:11:30|2974.1|2968.1|2974.6|2968.6|2974.6|2968.6|2974.1|2968.1|3
1626358310000|2021-07-15 14:11:50|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1626358320000|2021-07-15 14:12:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1626358330000|2021-07-15 14:12:10|2974.8|2968.8|2975|2969|2975.1|2969.1|2974.8|2968.8|4
1626358380000|2021-07-15 14:13:00|2975.1|2969.1|2975.6|2969.6|2975.9|2969.9|2975.1|2969.1|5
1626358390000|2021-07-15 14:13:10|2975.4|2969.4|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|3
1626358400000|2021-07-15 14:13:20|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.6|2969.6|2
1626358430000|2021-07-15 14:13:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.4|2969.4|3
1626358440000|2021-07-15 14:14:00|2975.9|2969.9|2976.6|2970.6|2976.6|2970.6|2975.9|2969.9|3
1626358460000|2021-07-15 14:14:20|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1626358470000|2021-07-15 14:14:30|2976.6|2970.6|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|3
1626358480000|2021-07-15 14:14:40|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1626358490000|2021-07-15 14:14:50|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1626358500000|2021-07-15 14:15:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626358520000|2021-07-15 14:15:20|2977.1|2971.1|2979|2973|2979|2973|2977.1|2971.1|3
1626358530000|2021-07-15 14:15:30|2978.8|2972.8|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|4
1626358540000|2021-07-15 14:15:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626358560000|2021-07-15 14:16:00|2979.1|2973.1|2980.3|2974.3|2980.8|2974.8|2978.8|2972.8|11
1626358570000|2021-07-15 14:16:10|2980.5|2974.5|2980|2974|2980.8|2974.8|2980|2974|4
1626358580000|2021-07-15 14:16:20|2980.1|2974.1|2981|2975|2981|2975|2980.1|2974.1|4
1626358590000|2021-07-15 14:16:30|2980.8|2974.8|2980.9|2974.9|2980.9|2974.9|2980.5|2974.5|3
1626358600000|2021-07-15 14:16:40|2980.8|2974.8|2981.1|2975.1|2981.3|2975.3|2980.8|2974.8|5
1626358610000|2021-07-15 14:16:50|2981|2975|2980|2974|2981|2975|2980|2974|5
1626358620000|2021-07-15 14:17:00|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1626358630000|2021-07-15 14:17:10|2980.3|2974.3|2979.4|2973.4|2980.3|2974.3|2979.4|2973.4|3
1626358650000|2021-07-15 14:17:30|2979|2973|2978.9|2972.9|2979|2973|2978.9|2972.9|2
1626358660000|2021-07-15 14:17:40|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|3
1626358680000|2021-07-15 14:18:00|2980.1|2974.1|2979|2973|2980.1|2974.1|2979|2973|7
1626358690000|2021-07-15 14:18:10|2979.1|2973.1|2979.3|2973.3|2979.8|2973.8|2979.1|2973.1|7
1626358710000|2021-07-15 14:18:30|2979.1|2973.1|2978.3|2972.3|2979.1|2973.1|2978.1|2972.1|3
1626358720000|2021-07-15 14:18:40|2978.4|2972.4|2978.9|2972.9|2978.9|2972.9|2978.4|2972.4|3
1626358730000|2021-07-15 14:18:50|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|4
1626358740000|2021-07-15 14:19:00|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|3
1626358750000|2021-07-15 14:19:10|2978.8|2972.8|2979.1|2973.1|2979.1|2973.1|2978.8|2972.8|3
1626358760000|2021-07-15 14:19:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1626358770000|2021-07-15 14:19:30|2978.8|2972.8|2979.3|2973.3|2979.4|2973.4|2978.8|2972.8|5
1626358790000|2021-07-15 14:19:50|2979.4|2973.4|2979|2973|2979.4|2973.4|2979|2973|3
1626358800000|2021-07-15 14:20:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1626358810000|2021-07-15 14:20:10|2979|2973|2979|2973|2979.1|2973.1|2979|2973|3
1626358820000|2021-07-15 14:20:20|2979.4|2973.4|2978.6|2972.6|2979.4|2973.4|2978.6|2972.6|4
1626358830000|2021-07-15 14:20:30|2978.9|2972.9|2978.5|2972.5|2978.9|2972.9|2978.5|2972.5|3
1626358840000|2021-07-15 14:20:40|2978.3|2972.3|2977.6|2971.6|2978.3|2972.3|2977.6|2971.6|2
1626358860000|2021-07-15 14:21:00|2977.9|2971.9|2978.1|2972.1|2978.1|2972.1|2977.9|2971.9|2
1626358880000|2021-07-15 14:21:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1626358890000|2021-07-15 14:21:30|2978.3|2972.3|2978.6|2972.6|2978.6|2972.6|2978.3|2972.3|2
1626358900000|2021-07-15 14:21:40|2978.5|2972.5|2978.1|2972.1|2978.5|2972.5|2978|2972|4
1626358910000|2021-07-15 14:21:50|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626358920000|2021-07-15 14:22:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977|2971|4
1626358940000|2021-07-15 14:22:20|2978.1|2972.1|2978.4|2972.4|2978.4|2972.4|2978.1|2972.1|3
1626358950000|2021-07-15 14:22:30|2978.3|2972.3|2978.3|2972.3|2978.6|2972.6|2978.3|2972.3|5
1626358960000|2021-07-15 14:22:40|2978.4|2972.4|2978.5|2972.5|2978.6|2972.6|2978.4|2972.4|3
1626358970000|2021-07-15 14:22:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1626358980000|2021-07-15 14:23:00|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1626358990000|2021-07-15 14:23:10|2979|2973|2979.6|2973.6|2979.6|2973.6|2979|2973|3
1626359000000|2021-07-15 14:23:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626359010000|2021-07-15 14:23:30|2979.9|2973.9|2979.6|2973.6|2979.9|2973.9|2979.6|2973.6|2
1626359020000|2021-07-15 14:23:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626359030000|2021-07-15 14:23:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626359040000|2021-07-15 14:24:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626359060000|2021-07-15 14:24:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626359080000|2021-07-15 14:24:40|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|4
1626359090000|2021-07-15 14:24:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626359100000|2021-07-15 14:25:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626359110000|2021-07-15 14:25:10|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626359120000|2021-07-15 14:25:20|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626359130000|2021-07-15 14:25:30|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|5
1626359140000|2021-07-15 14:25:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626359170000|2021-07-15 14:26:10|2978.8|2972.8|2978.5|2972.5|2979.1|2973.1|2978.5|2972.5|5
1626359180000|2021-07-15 14:26:20|2978.6|2972.6|2978|2972|2978.6|2972.6|2977.8|2971.8|6
1626359190000|2021-07-15 14:26:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626359200000|2021-07-15 14:26:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626359210000|2021-07-15 14:26:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626359220000|2021-07-15 14:27:00|2977.6|2971.6|2977.3|2971.3|2977.6|2971.6|2977.3|2971.3|2
1626359240000|2021-07-15 14:27:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626359250000|2021-07-15 14:27:30|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1626359280000|2021-07-15 14:28:00|2977.9|2971.9|2977.3|2971.3|2977.9|2971.9|2977.3|2971.3|3
1626359300000|2021-07-15 14:28:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626359310000|2021-07-15 14:28:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626359320000|2021-07-15 14:28:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626359350000|2021-07-15 14:29:10|2977|2971|2977|2971|2977|2971|2977|2971|1
1626359360000|2021-07-15 14:29:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626359370000|2021-07-15 14:29:30|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|3
1626359380000|2021-07-15 14:29:40|2977.1|2971.1|2976.8|2970.8|2977.1|2971.1|2976.8|2970.8|2
1626359400000|2021-07-15 14:30:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626359410000|2021-07-15 14:30:10|2977.5|2971.5|2979.3|2973.3|2979.3|2973.3|2977.3|2971.3|7
1626359420000|2021-07-15 14:30:20|2979|2973|2978.8|2972.8|2979|2973|2978.5|2972.5|3
1626359430000|2021-07-15 14:30:30|2978.5|2972.5|2978|2972|2978.8|2972.8|2978|2972|7
1626359440000|2021-07-15 14:30:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|6
1626359450000|2021-07-15 14:30:50|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|4
1626359460000|2021-07-15 14:31:00|2978.8|2972.8|2978.9|2972.9|2979|2973|2978.8|2972.8|5
1626359470000|2021-07-15 14:31:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626359480000|2021-07-15 14:31:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|6
1626359510000|2021-07-15 14:31:50|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626359520000|2021-07-15 14:32:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|7
1626359530000|2021-07-15 14:32:10|2979.4|2973.4|2979.3|2973.3|2979.4|2973.4|2979.3|2973.3|2
1626359540000|2021-07-15 14:32:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1626359550000|2021-07-15 14:32:30|2978.8|2972.8|2978.8|2972.8|2979|2973|2978.8|2972.8|3
1626359570000|2021-07-15 14:32:50|2979|2973|2979|2973|2979|2973|2978.8|2972.8|3
1626359580000|2021-07-15 14:33:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626359600000|2021-07-15 14:33:20|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1626359610000|2021-07-15 14:33:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|3
1626359620000|2021-07-15 14:33:40|2979|2973|2978.9|2972.9|2979|2973|2978.9|2972.9|2
1626359650000|2021-07-15 14:34:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626359660000|2021-07-15 14:34:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626359670000|2021-07-15 14:34:30|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626359680000|2021-07-15 14:34:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626359700000|2021-07-15 14:35:00|2978|2972|2978|2972|2978|2972|2977.8|2971.8|3
1626359710000|2021-07-15 14:35:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626359720000|2021-07-15 14:35:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626359730000|2021-07-15 14:35:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1626359750000|2021-07-15 14:35:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|4
1626359770000|2021-07-15 14:36:10|2977.3|2971.3|2977.8|2971.8|2978|2972|2977.3|2971.3|5
1626359780000|2021-07-15 14:36:20|2977.6|2971.6|2977.5|2971.5|2977.6|2971.6|2977.5|2971.5|2
1626359800000|2021-07-15 14:36:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626359810000|2021-07-15 14:36:50|2977.1|2971.1|2976.8|2970.8|2977.1|2971.1|2976.5|2970.5|3
1626359820000|2021-07-15 14:37:00|2976.5|2970.5|2976.5|2970.5|2976.6|2970.6|2976.5|2970.5|3
1626359830000|2021-07-15 14:37:10|2976.6|2970.6|2975.3|2969.3|2976.6|2970.6|2975.3|2969.3|5
1626359840000|2021-07-15 14:37:20|2975.5|2969.5|2973.5|2967.5|2976|2970|2973.5|2967.5|5
1626359850000|2021-07-15 14:37:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626359860000|2021-07-15 14:37:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626359870000|2021-07-15 14:37:50|2973.9|2967.9|2974.8|2968.8|2974.8|2968.8|2973.9|2967.9|2
1626359880000|2021-07-15 14:38:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1626359890000|2021-07-15 14:38:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626359900000|2021-07-15 14:38:20|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1626359910000|2021-07-15 14:38:30|2976|2970|2974.5|2968.5|2976|2970|2974.5|2968.5|3
1626359920000|2021-07-15 14:38:40|2975|2969|2975.9|2969.9|2975.9|2969.9|2975|2969|4
1626359940000|2021-07-15 14:39:00|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|6
1626359950000|2021-07-15 14:39:10|2976.5|2970.5|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|3
1626359960000|2021-07-15 14:39:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626359970000|2021-07-15 14:39:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1626359980000|2021-07-15 14:39:40|2976.8|2970.8|2976.3|2970.3|2977|2971|2976.3|2970.3|4
1626360010000|2021-07-15 14:40:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1626360020000|2021-07-15 14:40:20|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|4
1626360030000|2021-07-15 14:40:30|2976|2970|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|7
1626360040000|2021-07-15 14:40:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626360050000|2021-07-15 14:40:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|3
1626360060000|2021-07-15 14:41:00|2977|2971|2977|2971|2977.5|2971.5|2977|2971|3
1626360070000|2021-07-15 14:41:10|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626360080000|2021-07-15 14:41:20|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.4|2970.4|6
1626360090000|2021-07-15 14:41:30|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976.3|2970.3|3
1626360100000|2021-07-15 14:41:40|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1626360110000|2021-07-15 14:41:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626360120000|2021-07-15 14:42:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626360130000|2021-07-15 14:42:10|2976.3|2970.3|2974.9|2968.9|2976.3|2970.3|2974.9|2968.9|5
1626360140000|2021-07-15 14:42:20|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1626360150000|2021-07-15 14:42:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1626360160000|2021-07-15 14:42:40|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1626360170000|2021-07-15 14:42:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626360180000|2021-07-15 14:43:00|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1626360200000|2021-07-15 14:43:20|2974|2968|2973.8|2967.8|2974|2968|2973.5|2967.5|4
1626360210000|2021-07-15 14:43:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1626360220000|2021-07-15 14:43:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626360230000|2021-07-15 14:43:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1626360240000|2021-07-15 14:44:00|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1626360250000|2021-07-15 14:44:10|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|3
1626360270000|2021-07-15 14:44:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626360280000|2021-07-15 14:44:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|4
1626360290000|2021-07-15 14:44:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1626360300000|2021-07-15 14:45:00|2975.3|2969.3|2974.3|2968.3|2976|2970|2974|2968|7
1626360310000|2021-07-15 14:45:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626360320000|2021-07-15 14:45:20|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|2
1626360330000|2021-07-15 14:45:30|2975.8|2969.8|2975.8|2969.8|2976.6|2970.6|2975.5|2969.5|8
1626360340000|2021-07-15 14:45:40|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|2
1626360360000|2021-07-15 14:46:00|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626360370000|2021-07-15 14:46:10|2976.6|2970.6|2976|2970|2976.9|2970.9|2976|2970|7
1626360380000|2021-07-15 14:46:20|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|6
1626360390000|2021-07-15 14:46:30|2976.3|2970.3|2976|2970|2976.8|2970.8|2976|2970|5
1626360400000|2021-07-15 14:46:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626360410000|2021-07-15 14:46:50|2975.5|2969.5|2974.5|2968.5|2975.5|2969.5|2974.5|2968.5|4
1626360420000|2021-07-15 14:47:00|2974.3|2968.3|2973.9|2967.9|2974.3|2968.3|2973.9|2967.9|2
1626360430000|2021-07-15 14:47:10|2973.8|2967.8|2973.9|2967.9|2973.9|2967.9|2973.5|2967.5|4
1626360450000|2021-07-15 14:47:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|4
1626360460000|2021-07-15 14:47:40|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1626360470000|2021-07-15 14:47:50|2973.9|2967.9|2974.8|2968.8|2974.8|2968.8|2973.9|2967.9|5
1626360480000|2021-07-15 14:48:00|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1626360500000|2021-07-15 14:48:20|2974.9|2968.9|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|4
1626360510000|2021-07-15 14:48:30|2975|2969|2975.8|2969.8|2976|2970|2975|2969|4
1626360520000|2021-07-15 14:48:40|2976|2970|2977.5|2971.5|2977.5|2971.5|2976|2970|2
1626360530000|2021-07-15 14:48:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626360540000|2021-07-15 14:49:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626360550000|2021-07-15 14:49:10|2977.4|2971.4|2976.8|2970.8|2977.4|2971.4|2976.8|2970.8|4
1626360560000|2021-07-15 14:49:20|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1626360570000|2021-07-15 14:49:30|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|4
1626360590000|2021-07-15 14:49:50|2975.6|2969.6|2975|2969|2975.6|2969.6|2975|2969|2
1626360600000|2021-07-15 14:50:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626360610000|2021-07-15 14:50:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626360620000|2021-07-15 14:50:20|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626360630000|2021-07-15 14:50:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1626360640000|2021-07-15 14:50:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|3
1626360650000|2021-07-15 14:50:50|2975.5|2969.5|2977|2971|2977|2971|2975.5|2969.5|4
1626360660000|2021-07-15 14:51:00|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|3
1626360680000|2021-07-15 14:51:20|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1626360690000|2021-07-15 14:51:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626360700000|2021-07-15 14:51:40|2976.8|2970.8|2976.6|2970.6|2976.8|2970.8|2976.6|2970.6|2
1626360710000|2021-07-15 14:51:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626360720000|2021-07-15 14:52:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626360740000|2021-07-15 14:52:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626360750000|2021-07-15 14:52:30|2975.1|2969.1|2975.3|2969.3|2975.5|2969.5|2974.9|2968.9|5
1626360760000|2021-07-15 14:52:40|2975.5|2969.5|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|4
1626360790000|2021-07-15 14:53:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1626360820000|2021-07-15 14:53:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626360830000|2021-07-15 14:53:50|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1626360840000|2021-07-15 14:54:00|2975|2969|2973.3|2967.3|2975|2969|2973.3|2967.3|8
1626360850000|2021-07-15 14:54:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1626360860000|2021-07-15 14:54:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.9|2965.9|8
1626360870000|2021-07-15 14:54:30|2972.5|2966.5|2973|2967|2973.3|2967.3|2972.3|2966.3|9
1626360880000|2021-07-15 14:54:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|5
1626360890000|2021-07-15 14:54:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1626360900000|2021-07-15 14:55:00|2973.3|2967.3|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|4
1626360910000|2021-07-15 14:55:10|2973.3|2967.3|2973.3|2967.3|2973.5|2967.5|2973|2967|7
1626360920000|2021-07-15 14:55:20|2973.5|2967.5|2972|2966|2973.5|2967.5|2971.5|2965.5|9
1626360930000|2021-07-15 14:55:30|2971.8|2965.8|2970|2964|2971.8|2965.8|2969.8|2963.8|14
1626360940000|2021-07-15 14:55:40|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1626360950000|2021-07-15 14:55:50|2970.3|2964.3|2969|2963|2970.3|2964.3|2968.8|2962.8|8
1626360960000|2021-07-15 14:56:00|2968.8|2962.8|2968|2962|2968.8|2962.8|2967.8|2961.8|8
1626360970000|2021-07-15 14:56:10|2967.8|2961.8|2968.5|2962.5|2969.5|2963.5|2967.8|2961.8|12
1626360980000|2021-07-15 14:56:20|2968.8|2962.8|2969.9|2963.9|2970.3|2964.3|2968.8|2962.8|8
1626360990000|2021-07-15 14:56:30|2969.6|2963.6|2969|2963|2969.6|2963.6|2969|2963|9
1626361000000|2021-07-15 14:56:40|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1626361010000|2021-07-15 14:56:50|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|7
1626361020000|2021-07-15 14:57:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|5
1626361030000|2021-07-15 14:57:10|2968.6|2962.6|2969|2963|2969.3|2963.3|2968.6|2962.6|5
1626361040000|2021-07-15 14:57:20|2969.1|2963.1|2969.8|2963.8|2969.8|2963.8|2969.1|2963.1|4
1626361050000|2021-07-15 14:57:30|2970|2964|2972|2966|2972|2966|2970|2964|5
1626361060000|2021-07-15 14:57:40|2971.8|2965.8|2971.9|2965.9|2972.4|2966.4|2971.8|2965.8|8
1626361070000|2021-07-15 14:57:50|2971.6|2965.6|2972.5|2966.5|2972.5|2966.5|2970.8|2964.8|13
1626361080000|2021-07-15 14:58:00|2972.6|2966.6|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1626361090000|2021-07-15 14:58:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|5
1626361100000|2021-07-15 14:58:20|2972.5|2966.5|2972.8|2966.8|2973.6|2967.6|2972.3|2966.3|9
1626361110000|2021-07-15 14:58:30|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1626361120000|2021-07-15 14:58:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626361130000|2021-07-15 14:58:50|2973|2967|2974|2968|2974|2968|2973|2967|8
1626361140000|2021-07-15 14:59:00|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974|2968|7
1626361150000|2021-07-15 14:59:10|2974.6|2968.6|2974.5|2968.5|2974.6|2968.6|2974.5|2968.5|4
1626361160000|2021-07-15 14:59:20|2974.1|2968.1|2975.4|2969.4|2975.4|2969.4|2974.1|2968.1|11
1626361170000|2021-07-15 14:59:30|2975.3|2969.3|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|7
1626361180000|2021-07-15 14:59:40|2974.6|2968.6|2975.1|2969.1|2975.1|2969.1|2974.6|2968.6|5
1626361190000|2021-07-15 14:59:50|2975.4|2969.4|2975.4|2969.4|2975.8|2969.8|2975.1|2969.1|5
1626361200000|2021-07-15 15:00:00|2975.6|2969.6|2975.6|2969.6|2975.9|2969.9|2975.4|2969.4|9
1626361210000|2021-07-15 15:00:10|2975.9|2969.9|2975.9|2969.9|2976.1|2970.1|2975.6|2969.6|5
1626361230000|2021-07-15 15:00:30|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975|2969|3
1626361240000|2021-07-15 15:00:40|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|2
1626361250000|2021-07-15 15:00:50|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1626361270000|2021-07-15 15:01:10|2974.3|2968.3|2973.6|2967.6|2974.3|2968.3|2973.6|2967.6|3
1626361290000|2021-07-15 15:01:30|2973.5|2967.5|2973.4|2967.4|2973.5|2967.5|2973.3|2967.3|3
1626361300000|2021-07-15 15:01:40|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|3
1626361320000|2021-07-15 15:02:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973|2967|3
1626361340000|2021-07-15 15:02:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626361350000|2021-07-15 15:02:30|2973|2967|2973|2967|2973.5|2967.5|2973|2967|10
1626361360000|2021-07-15 15:02:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2972.8|2966.8|7
1626361370000|2021-07-15 15:02:50|2973|2967|2972.8|2966.8|2973|2967|2972.5|2966.5|8
1626361380000|2021-07-15 15:03:00|2973|2967|2973|2967|2973|2967|2972.8|2966.8|3
1626361410000|2021-07-15 15:03:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|5
1626361420000|2021-07-15 15:03:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|3
1626361440000|2021-07-15 15:04:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|6
1626361470000|2021-07-15 15:04:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1626361500000|2021-07-15 15:05:00|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626361510000|2021-07-15 15:05:10|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|3
1626361530000|2021-07-15 15:05:30|2973.8|2967.8|2974.3|2968.3|2974.4|2968.4|2973.8|2967.8|4
1626361540000|2021-07-15 15:05:40|2974.4|2968.4|2974.3|2968.3|2974.4|2968.4|2974.3|2968.3|2
1626361550000|2021-07-15 15:05:50|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626361590000|2021-07-15 15:06:30|2974.1|2968.1|2974.4|2968.4|2974.4|2968.4|2974.1|2968.1|2
1626361600000|2021-07-15 15:06:40|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1626361610000|2021-07-15 15:06:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1626361620000|2021-07-15 15:07:00|2975.4|2969.4|2974.3|2968.3|2975.5|2969.5|2974.3|2968.3|7
1626361640000|2021-07-15 15:07:20|2973.9|2967.9|2973.9|2967.9|2974|2968|2973.9|2967.9|3
1626361650000|2021-07-15 15:07:30|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626361670000|2021-07-15 15:07:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1626361690000|2021-07-15 15:08:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626361700000|2021-07-15 15:08:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1626361710000|2021-07-15 15:08:30|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1626361740000|2021-07-15 15:09:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1626361750000|2021-07-15 15:09:10|2973.4|2967.4|2973|2967|2973.4|2967.4|2972.5|2966.5|5
1626361770000|2021-07-15 15:09:30|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626361780000|2021-07-15 15:09:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626361800000|2021-07-15 15:10:00|2973.5|2967.5|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|4
1626361840000|2021-07-15 15:10:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626361860000|2021-07-15 15:11:00|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1626361880000|2021-07-15 15:11:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1626361890000|2021-07-15 15:11:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626361900000|2021-07-15 15:11:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626361910000|2021-07-15 15:11:50|2974|2968|2975.3|2969.3|2975.3|2969.3|2974|2968|4
1626361930000|2021-07-15 15:12:10|2975.4|2969.4|2975.9|2969.9|2975.9|2969.9|2975.4|2969.4|3
1626361940000|2021-07-15 15:12:20|2975.5|2969.5|2975.6|2969.6|2975.6|2969.6|2975.5|2969.5|2
1626361950000|2021-07-15 15:12:30|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626361970000|2021-07-15 15:12:50|2976.5|2970.5|2976.5|2970.5|2976.9|2970.9|2976.5|2970.5|6
1626361980000|2021-07-15 15:13:00|2976.3|2970.3|2976.4|2970.4|2976.6|2970.6|2976.3|2970.3|3
1626361990000|2021-07-15 15:13:10|2976.6|2970.6|2976.4|2970.4|2976.6|2970.6|2976.4|2970.4|2
1626362010000|2021-07-15 15:13:30|2975.5|2969.5|2976.4|2970.4|2976.4|2970.4|2975.5|2969.5|2
1626362020000|2021-07-15 15:13:40|2975.9|2969.9|2975.5|2969.5|2976.4|2970.4|2975.5|2969.5|5
1626362050000|2021-07-15 15:14:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626362070000|2021-07-15 15:14:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626362100000|2021-07-15 15:15:00|2976|2970|2976|2970|2976.3|2970.3|2976|2970|3
1626362140000|2021-07-15 15:15:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626362160000|2021-07-15 15:16:00|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626362170000|2021-07-15 15:16:10|2976.6|2970.6|2976.9|2970.9|2977.1|2971.1|2976.6|2970.6|4
1626362180000|2021-07-15 15:16:20|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|2976.6|2970.6|1
1626362190000|2021-07-15 15:16:30|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626362200000|2021-07-15 15:16:40|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626362240000|2021-07-15 15:17:20|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626362260000|2021-07-15 15:17:40|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1626362320000|2021-07-15 15:18:40|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1626362330000|2021-07-15 15:18:50|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1626362410000|2021-07-15 15:20:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626362430000|2021-07-15 15:20:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626362440000|2021-07-15 15:20:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626362460000|2021-07-15 15:21:00|2977.3|2971.3|2977.3|2971.3|2977.4|2971.4|2977.3|2971.3|3
1626362500000|2021-07-15 15:21:40|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1626362510000|2021-07-15 15:21:50|2977|2971|2976.3|2970.3|2977|2971|2976.3|2970.3|5
1626362520000|2021-07-15 15:22:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626362550000|2021-07-15 15:22:30|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626362560000|2021-07-15 15:22:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|4
1626362580000|2021-07-15 15:23:00|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|5
1626362590000|2021-07-15 15:23:10|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626362670000|2021-07-15 15:24:30|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626362690000|2021-07-15 15:24:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626362710000|2021-07-15 15:25:10|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626362730000|2021-07-15 15:25:30|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1626362740000|2021-07-15 15:25:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1626362750000|2021-07-15 15:25:50|2976.3|2970.3|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1626362810000|2021-07-15 15:26:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626362820000|2021-07-15 15:27:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626362840000|2021-07-15 15:27:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626362850000|2021-07-15 15:27:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1626362860000|2021-07-15 15:27:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626362870000|2021-07-15 15:27:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1626362900000|2021-07-15 15:28:20|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626362930000|2021-07-15 15:28:50|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|4
1626362940000|2021-07-15 15:29:00|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1626362950000|2021-07-15 15:29:10|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1626362960000|2021-07-15 15:29:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626362970000|2021-07-15 15:29:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1626362990000|2021-07-15 15:29:50|2977|2971|2977.1|2971.1|2977.1|2971.1|2976.8|2970.8|4
1626363000000|2021-07-15 15:30:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626363020000|2021-07-15 15:30:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626363050000|2021-07-15 15:30:50|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626363070000|2021-07-15 15:31:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626363080000|2021-07-15 15:31:20|2976.5|2970.5|2976.4|2970.4|2976.5|2970.5|2976.4|2970.4|2
1626363090000|2021-07-15 15:31:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1626363100000|2021-07-15 15:31:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626363120000|2021-07-15 15:32:00|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1626363210000|2021-07-15 15:33:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1626363230000|2021-07-15 15:33:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1626363290000|2021-07-15 15:34:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|3
1626363310000|2021-07-15 15:35:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626363320000|2021-07-15 15:35:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626363330000|2021-07-15 15:35:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626363340000|2021-07-15 15:35:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626363370000|2021-07-15 15:36:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626363380000|2021-07-15 15:36:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1626363420000|2021-07-15 15:37:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626363430000|2021-07-15 15:37:10|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626363440000|2021-07-15 15:37:20|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626363450000|2021-07-15 15:37:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626363480000|2021-07-15 15:38:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626363560000|2021-07-15 15:39:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626363570000|2021-07-15 15:39:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626363580000|2021-07-15 15:39:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626363680000|2021-07-15 15:41:20|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1626363690000|2021-07-15 15:41:30|2976.9|2970.9|2977|2971|2977|2971|2976.9|2970.9|2
1626363710000|2021-07-15 15:41:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626363800000|2021-07-15 15:43:20|2976.4|2970.4|2976|2970|2976.4|2970.4|2976|2970|2
1626363840000|2021-07-15 15:44:00|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|2
1626363860000|2021-07-15 15:44:20|2975.8|2969.8|2975|2969|2975.8|2969.8|2975|2969|4
1626363870000|2021-07-15 15:44:30|2974.8|2968.8|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|2
1626363900000|2021-07-15 15:45:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626363910000|2021-07-15 15:45:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626363920000|2021-07-15 15:45:20|2976|2970|2976.3|2970.3|2976.8|2970.8|2976|2970|4
1626363930000|2021-07-15 15:45:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626363950000|2021-07-15 15:45:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626364070000|2021-07-15 15:47:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1626364080000|2021-07-15 15:48:00|2975.3|2969.3|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|5
1626364090000|2021-07-15 15:48:10|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626364100000|2021-07-15 15:48:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626364110000|2021-07-15 15:48:30|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|4
1626364160000|2021-07-15 15:49:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1626364240000|2021-07-15 15:50:40|2973.5|2967.5|2973.8|2967.8|2974|2968|2973.3|2967.3|6
1626364290000|2021-07-15 15:51:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1626364340000|2021-07-15 15:52:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626364350000|2021-07-15 15:52:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626364360000|2021-07-15 15:52:40|2974.5|2968.5|2973.8|2967.8|2974.5|2968.5|2973.8|2967.8|4
1626364370000|2021-07-15 15:52:50|2973.5|2967.5|2973.5|2967.5|2974|2968|2973.3|2967.3|5
1626364380000|2021-07-15 15:53:00|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626364420000|2021-07-15 15:53:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1626364430000|2021-07-15 15:53:50|2972.4|2966.4|2972.5|2966.5|2972.5|2966.5|2972.4|2966.4|2
1626364450000|2021-07-15 15:54:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626364460000|2021-07-15 15:54:20|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|4
1626364520000|2021-07-15 15:55:20|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626364560000|2021-07-15 15:56:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|4
1626364570000|2021-07-15 15:56:10|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626364710000|2021-07-15 15:58:30|2972.5|2966.5|2971.5|2965.5|2972.5|2966.5|2971.4|2965.4|5
1626364720000|2021-07-15 15:58:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626364790000|2021-07-15 15:59:50|2971.8|2965.8|2972.5|2966.5|2972.9|2966.9|2971.8|2965.8|9
1626364800000|2021-07-15 16:00:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626364910000|2021-07-15 16:01:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1626364920000|2021-07-15 16:02:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626364930000|2021-07-15 16:02:10|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.4|2965.4|2
1626365000000|2021-07-15 16:03:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626365040000|2021-07-15 16:04:00|2971.8|2965.8|2971.8|2965.8|2972.1|2966.1|2971.8|2965.8|8
1626365070000|2021-07-15 16:04:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626365100000|2021-07-15 16:05:00|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1626365120000|2021-07-15 16:05:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1626365160000|2021-07-15 16:06:00|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1626365240000|2021-07-15 16:07:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626365260000|2021-07-15 16:07:40|2970.3|2964.3|2970.6|2964.6|2970.6|2964.6|2970.3|2964.3|2
1626365330000|2021-07-15 16:08:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626365340000|2021-07-15 16:09:00|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.6|2962.6|2
1626365350000|2021-07-15 16:09:10|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626365370000|2021-07-15 16:09:30|2968.8|2962.8|2968.4|2962.4|2968.8|2962.8|2968.4|2962.4|2
1626365430000|2021-07-15 16:10:30|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|2
1626365450000|2021-07-15 16:10:50|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626365460000|2021-07-15 16:11:00|2969.3|2963.3|2969|2963|2969.5|2963.5|2969|2963|4
1626365470000|2021-07-15 16:11:10|2968.8|2962.8|2968.9|2962.9|2968.9|2962.9|2968.6|2962.6|3
1626365510000|2021-07-15 16:11:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626365640000|2021-07-15 16:14:00|2968.8|2962.8|2968.9|2962.9|2968.9|2962.9|2968.8|2962.8|2
1626365660000|2021-07-15 16:14:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626365680000|2021-07-15 16:14:40|2968.6|2962.6|2968.1|2962.1|2968.6|2962.6|2968.1|2962.1|2
1626365710000|2021-07-15 16:15:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1626365720000|2021-07-15 16:15:20|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1626365750000|2021-07-15 16:15:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1626365760000|2021-07-15 16:16:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1626365770000|2021-07-15 16:16:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1626365780000|2021-07-15 16:16:20|2965.9|2959.9|2965.5|2959.5|2965.9|2959.9|2965.5|2959.5|2
1626365790000|2021-07-15 16:16:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626365830000|2021-07-15 16:17:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1626365840000|2021-07-15 16:17:20|2966.4|2960.4|2966.6|2960.6|2966.6|2960.6|2966.4|2960.4|2
1626365860000|2021-07-15 16:17:40|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626365930000|2021-07-15 16:18:50|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|2
1626365940000|2021-07-15 16:19:00|2967.6|2961.6|2967.9|2961.9|2967.9|2961.9|2967.6|2961.6|2
1626365980000|2021-07-15 16:19:40|2968.1|2962.1|2967.9|2961.9|2968.1|2962.1|2967.9|2961.9|2
1626365990000|2021-07-15 16:19:50|2967.6|2961.6|2967.4|2961.4|2967.6|2961.6|2967.4|2961.4|2
1626366010000|2021-07-15 16:20:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1626366020000|2021-07-15 16:20:20|2966.6|2960.6|2966.5|2960.5|2966.6|2960.6|2966.5|2960.5|2
1626366060000|2021-07-15 16:21:00|2966.8|2960.8|2966.6|2960.6|2966.8|2960.8|2966.6|2960.6|2
1626366070000|2021-07-15 16:21:10|2967|2961|2967.4|2961.4|2967.4|2961.4|2967|2961|3
1626366080000|2021-07-15 16:21:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1626366090000|2021-07-15 16:21:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1626366130000|2021-07-15 16:22:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626366140000|2021-07-15 16:22:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1626366220000|2021-07-15 16:23:40|2968.3|2962.3|2968.4|2962.4|2968.4|2962.4|2968.3|2962.3|2
1626366400000|2021-07-15 16:26:40|2968.3|2962.3|2968.4|2962.4|2968.4|2962.4|2968.3|2962.3|2
1626366460000|2021-07-15 16:27:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626366640000|2021-07-15 16:30:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626366710000|2021-07-15 16:31:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626366810000|2021-07-15 16:33:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626366850000|2021-07-15 16:34:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1626366860000|2021-07-15 16:34:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1626366910000|2021-07-15 16:35:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626366930000|2021-07-15 16:35:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626366940000|2021-07-15 16:35:40|2967.9|2961.9|2967.5|2961.5|2967.9|2961.9|2967.5|2961.5|2
1626366950000|2021-07-15 16:35:50|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|5
1626366960000|2021-07-15 16:36:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626366970000|2021-07-15 16:36:10|2966.8|2960.8|2967.9|2961.9|2967.9|2961.9|2966.8|2960.8|6
1626366980000|2021-07-15 16:36:20|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1626366990000|2021-07-15 16:36:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1626367020000|2021-07-15 16:37:00|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1626367040000|2021-07-15 16:37:20|2967.9|2961.9|2967.8|2961.8|2968|2962|2967.8|2961.8|5
1626367100000|2021-07-15 16:38:20|2967.6|2961.6|2968|2962|2968|2962|2967.6|2961.6|3
1626367120000|2021-07-15 16:38:40|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1626367130000|2021-07-15 16:38:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1626367140000|2021-07-15 16:39:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626367150000|2021-07-15 16:39:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626367260000|2021-07-15 16:41:00|2968.8|2962.8|2969|2963|2969|2963|2968.5|2962.5|4
1626367270000|2021-07-15 16:41:10|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626367280000|2021-07-15 16:41:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626367290000|2021-07-15 16:41:30|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626367340000|2021-07-15 16:42:20|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|4
1626367360000|2021-07-15 16:42:40|2967.6|2961.6|2967.3|2961.3|2967.6|2961.6|2967.3|2961.3|3
1626367400000|2021-07-15 16:43:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626367450000|2021-07-15 16:44:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626367470000|2021-07-15 16:44:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1626367510000|2021-07-15 16:45:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626367550000|2021-07-15 16:45:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626368040000|2021-07-15 16:54:00|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1626368100000|2021-07-15 16:55:00|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|2968.1|2962.1|1
1626368160000|2021-07-15 16:56:00|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1626368210000|2021-07-15 16:56:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1626368220000|2021-07-15 16:57:00|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1626368270000|2021-07-15 16:57:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626368290000|2021-07-15 16:58:10|2967.9|2961.9|2967.6|2961.6|2967.9|2961.9|2967.6|2961.6|2
1626368320000|2021-07-15 16:58:40|2967.8|2961.8|2967.6|2961.6|2967.8|2961.8|2967.6|2961.6|2
1626368340000|2021-07-15 16:59:00|2968.1|2962.1|2968.8|2962.8|2968.8|2962.8|2968.1|2962.1|3
1626368360000|2021-07-15 16:59:20|2969.1|2963.1|2969.6|2963.6|2970.4|2964.4|2969.1|2963.1|4
1626393720000|2021-07-16 00:02:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626393810000|2021-07-16 00:03:30|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|2966.9|2960.9|1
1626393840000|2021-07-16 00:04:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1626393890000|2021-07-16 00:04:50|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626393940000|2021-07-16 00:05:40|2967.3|2961.3|2969.5|2963.5|2969.5|2963.5|2967.3|2961.3|2
1626393960000|2021-07-16 00:06:00|2968.4|2962.4|2967.1|2961.1|2968.4|2962.4|2967.1|2961.1|2
1626393970000|2021-07-16 00:06:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1626394000000|2021-07-16 00:06:40|2966.1|2960.1|2966.4|2960.4|2966.4|2960.4|2966.1|2960.1|2
1626394050000|2021-07-16 00:07:30|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626394170000|2021-07-16 00:09:30|2967|2961|2967.4|2961.4|2967.4|2961.4|2967|2961|2
1626394200000|2021-07-16 00:10:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626394240000|2021-07-16 00:10:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1626394300000|2021-07-16 00:11:40|2967.1|2961.1|2966.8|2960.8|2967.1|2961.1|2966.8|2960.8|2
1626394330000|2021-07-16 00:12:10|2966.9|2960.9|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|2
1626394390000|2021-07-16 00:13:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1626394410000|2021-07-16 00:13:30|2967|2961|2966.4|2960.4|2967|2961|2966.4|2960.4|2
1626394630000|2021-07-16 00:17:10|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626394840000|2021-07-16 00:20:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1626394940000|2021-07-16 00:22:20|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1626395050000|2021-07-16 00:24:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626395150000|2021-07-16 00:25:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1626395210000|2021-07-16 00:26:50|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1626395320000|2021-07-16 00:28:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1626395340000|2021-07-16 00:29:00|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1626395380000|2021-07-16 00:29:40|2966|2960|2965.6|2959.6|2966|2960|2965.6|2959.6|2
1626395420000|2021-07-16 00:30:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1626395480000|2021-07-16 00:31:20|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1626395500000|2021-07-16 00:31:40|2966|2960|2963.5|2957.5|2966|2960|2963.5|2957.5|2
1626395620000|2021-07-16 00:33:40|2962.6|2956.6|2962.5|2956.5|2962.6|2956.6|2962.5|2956.5|2
1626395640000|2021-07-16 00:34:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626395710000|2021-07-16 00:35:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626395810000|2021-07-16 00:36:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626395840000|2021-07-16 00:37:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626396000000|2021-07-16 00:40:00|2964.5|2958.5|2966.1|2960.1|2966.1|2960.1|2964.5|2958.5|3
1626396030000|2021-07-16 00:40:30|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1626396060000|2021-07-16 00:41:00|2966.1|2960.1|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|2
1626396090000|2021-07-16 00:41:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1626396220000|2021-07-16 00:43:40|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1626396280000|2021-07-16 00:44:40|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626396330000|2021-07-16 00:45:30|2966.1|2960.1|2966.6|2960.6|2966.6|2960.6|2966.1|2960.1|2
1626396410000|2021-07-16 00:46:50|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1626396440000|2021-07-16 00:47:20|2966.6|2960.6|2966.1|2960.1|2966.6|2960.6|2966.1|2960.1|2
1626396470000|2021-07-16 00:47:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1626396500000|2021-07-16 00:48:20|2966.5|2960.5|2965.6|2959.6|2966.5|2960.5|2965.6|2959.6|2
1626396540000|2021-07-16 00:49:00|2966.3|2960.3|2965.4|2959.4|2966.3|2960.3|2965.4|2959.4|2
1626396550000|2021-07-16 00:49:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626396600000|2021-07-16 00:50:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626396630000|2021-07-16 00:50:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|1
1626396660000|2021-07-16 00:51:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626396670000|2021-07-16 00:51:10|2965.9|2959.9|2967|2961|2967|2961|2965.9|2959.9|2
1626396760000|2021-07-16 00:52:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1626396830000|2021-07-16 00:53:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626396920000|2021-07-16 00:55:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1626396970000|2021-07-16 00:56:10|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626397190000|2021-07-16 00:59:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626397200000|2021-07-16 01:00:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2964.8|2958.8|14
1626397210000|2021-07-16 01:00:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.5|2959.5|6
1626397220000|2021-07-16 01:00:20|2965.5|2959.5|2966.8|2960.8|2966.8|2960.8|2965.5|2959.5|9
1626397230000|2021-07-16 01:00:30|2966.5|2960.5|2966|2960|2966.5|2960.5|2965.8|2959.8|3
1626397250000|2021-07-16 01:00:50|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1626397260000|2021-07-16 01:01:00|2966.5|2960.5|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|4
1626397270000|2021-07-16 01:01:10|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2964.9|2958.9|6
1626397280000|2021-07-16 01:01:20|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1626397290000|2021-07-16 01:01:30|2965.8|2959.8|2965.4|2959.4|2965.8|2959.8|2965.4|2959.4|2
1626397300000|2021-07-16 01:01:40|2965.3|2959.3|2965.4|2959.4|2965.6|2959.6|2965.3|2959.3|4
1626397310000|2021-07-16 01:01:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1626397320000|2021-07-16 01:02:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1626397340000|2021-07-16 01:02:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1626397350000|2021-07-16 01:02:30|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2964.9|2958.9|7
1626397370000|2021-07-16 01:02:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1626397390000|2021-07-16 01:03:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626397430000|2021-07-16 01:03:50|2964.6|2958.6|2964.3|2958.3|2964.6|2958.6|2964.3|2958.3|2
1626397440000|2021-07-16 01:04:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626397450000|2021-07-16 01:04:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1626397500000|2021-07-16 01:05:00|2964.3|2958.3|2965.1|2959.1|2965.1|2959.1|2964.3|2958.3|2
1626397510000|2021-07-16 01:05:10|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|5
1626397520000|2021-07-16 01:05:20|2966.4|2960.4|2967|2961|2967.3|2961.3|2966.4|2960.4|4
1626397560000|2021-07-16 01:06:00|2967.3|2961.3|2968|2962|2968.3|2962.3|2967.3|2961.3|5
1626397590000|2021-07-16 01:06:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626397600000|2021-07-16 01:06:40|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1626397610000|2021-07-16 01:06:50|2969.4|2963.4|2969.6|2963.6|2969.6|2963.6|2969.4|2963.4|2
1626397620000|2021-07-16 01:07:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626397660000|2021-07-16 01:07:40|2969.9|2963.9|2970|2964|2970.3|2964.3|2969.9|2963.9|3
1626397670000|2021-07-16 01:07:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626397680000|2021-07-16 01:08:00|2970.1|2964.1|2970|2964|2970.4|2964.4|2970|2964|3
1626397700000|2021-07-16 01:08:20|2970.3|2964.3|2969.1|2963.1|2970.3|2964.3|2969.1|2963.1|4
1626397740000|2021-07-16 01:09:00|2969.3|2963.3|2969.8|2963.8|2970|2964|2969.3|2963.3|3
1626397750000|2021-07-16 01:09:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1626397760000|2021-07-16 01:09:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1626397770000|2021-07-16 01:09:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626397780000|2021-07-16 01:09:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626397820000|2021-07-16 01:10:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626397840000|2021-07-16 01:10:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626397890000|2021-07-16 01:11:30|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|2969.6|2963.6|1
1626397930000|2021-07-16 01:12:10|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|2969.9|2963.9|1
1626397940000|2021-07-16 01:12:20|2970.1|2964.1|2971.4|2965.4|2971.5|2965.5|2970.1|2964.1|3
1626397970000|2021-07-16 01:12:50|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|2971.6|2965.6|1
1626397980000|2021-07-16 01:13:00|2971.9|2965.9|2972.3|2966.3|2972.3|2966.3|2971.9|2965.9|2
1626398000000|2021-07-16 01:13:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1626398060000|2021-07-16 01:14:20|2972.3|2966.3|2972.8|2966.8|2973|2967|2972.3|2966.3|3
1626398080000|2021-07-16 01:14:40|2972.5|2966.5|2971.3|2965.3|2972.5|2966.5|2971.3|2965.3|6
1626398090000|2021-07-16 01:14:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626398100000|2021-07-16 01:15:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1626398110000|2021-07-16 01:15:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|2
1626398140000|2021-07-16 01:15:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1626398170000|2021-07-16 01:16:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1626398180000|2021-07-16 01:16:20|2971.3|2965.3|2971.8|2965.8|2972|2966|2971.3|2965.3|4
1626398220000|2021-07-16 01:17:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626398230000|2021-07-16 01:17:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626398320000|2021-07-16 01:18:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1626398340000|2021-07-16 01:19:00|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626398380000|2021-07-16 01:19:40|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|4
1626398410000|2021-07-16 01:20:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626398430000|2021-07-16 01:20:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626398490000|2021-07-16 01:21:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626398520000|2021-07-16 01:22:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626398550000|2021-07-16 01:22:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1626398560000|2021-07-16 01:22:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626398570000|2021-07-16 01:22:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1626398580000|2021-07-16 01:23:00|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1626398600000|2021-07-16 01:23:20|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1626398610000|2021-07-16 01:23:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1626398630000|2021-07-16 01:23:50|2970.5|2964.5|2970|2964|2971.1|2965.1|2970|2964|3
1626398650000|2021-07-16 01:24:10|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1626398660000|2021-07-16 01:24:20|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1626398670000|2021-07-16 01:24:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626398700000|2021-07-16 01:25:00|2970|2964|2969.9|2963.9|2970|2964|2969.9|2963.9|2
1626398710000|2021-07-16 01:25:10|2969.8|2963.8|2969.1|2963.1|2969.8|2963.8|2969.1|2963.1|3
1626398730000|2021-07-16 01:25:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1626398740000|2021-07-16 01:25:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626398760000|2021-07-16 01:26:00|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|3
1626398780000|2021-07-16 01:26:20|2971.4|2965.4|2971.8|2965.8|2971.8|2965.8|2971.4|2965.4|2
1626398790000|2021-07-16 01:26:30|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626398820000|2021-07-16 01:27:00|2972.5|2966.5|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1626398830000|2021-07-16 01:27:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626398850000|2021-07-16 01:27:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626398870000|2021-07-16 01:27:50|2973.3|2967.3|2973|2967|2973.3|2967.3|2972.8|2966.8|3
1626398890000|2021-07-16 01:28:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626398900000|2021-07-16 01:28:20|2973.5|2967.5|2974.5|2968.5|2974.5|2968.5|2973.5|2967.5|2
1626398920000|2021-07-16 01:28:40|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626398930000|2021-07-16 01:28:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626398940000|2021-07-16 01:29:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626398950000|2021-07-16 01:29:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626398960000|2021-07-16 01:29:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626399000000|2021-07-16 01:30:00|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|4
1626399020000|2021-07-16 01:30:20|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1626399060000|2021-07-16 01:31:00|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|4
1626399080000|2021-07-16 01:31:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626399140000|2021-07-16 01:32:20|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1626399170000|2021-07-16 01:32:50|2974.9|2968.9|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|3
1626399240000|2021-07-16 01:34:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626399260000|2021-07-16 01:34:20|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|4
1626399270000|2021-07-16 01:34:30|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1626399280000|2021-07-16 01:34:40|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1626399290000|2021-07-16 01:34:50|2975.6|2969.6|2975.6|2969.6|2975.8|2969.8|2975.6|2969.6|3
1626399300000|2021-07-16 01:35:00|2975.8|2969.8|2975.9|2969.9|2976|2970|2975.8|2969.8|3
1626399310000|2021-07-16 01:35:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626399350000|2021-07-16 01:35:50|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|2
1626399360000|2021-07-16 01:36:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1626399370000|2021-07-16 01:36:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626399380000|2021-07-16 01:36:20|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1626399410000|2021-07-16 01:36:50|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626399450000|2021-07-16 01:37:30|2977.1|2971.1|2977.1|2971.1|2977.3|2971.3|2977.1|2971.1|3
1626399560000|2021-07-16 01:39:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626399590000|2021-07-16 01:39:50|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626399640000|2021-07-16 01:40:40|2976.9|2970.9|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|2
1626399660000|2021-07-16 01:41:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626399730000|2021-07-16 01:42:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626399820000|2021-07-16 01:43:40|2977.4|2971.4|2978.4|2972.4|2978.4|2972.4|2977.4|2971.4|3
1626399830000|2021-07-16 01:43:50|2979.1|2973.1|2979.1|2973.1|2979.4|2973.4|2979.1|2973.1|3
1626399880000|2021-07-16 01:44:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626399900000|2021-07-16 01:45:00|2979.1|2973.1|2979.5|2973.5|2979.8|2973.8|2979.1|2973.1|4
1626399910000|2021-07-16 01:45:10|2979.9|2973.9|2980|2974|2980|2974|2979.9|2973.9|2
1626399920000|2021-07-16 01:45:20|2980.5|2974.5|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|3
1626399950000|2021-07-16 01:45:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626399980000|2021-07-16 01:46:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626400040000|2021-07-16 01:47:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626400070000|2021-07-16 01:47:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626400090000|2021-07-16 01:48:10|2980|2974|2981|2975|2981|2975|2980|2974|2
1626400100000|2021-07-16 01:48:20|2981.3|2975.3|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|3
1626400120000|2021-07-16 01:48:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626400150000|2021-07-16 01:49:10|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626400160000|2021-07-16 01:49:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626400200000|2021-07-16 01:50:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1626400210000|2021-07-16 01:50:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1626400220000|2021-07-16 01:50:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626400280000|2021-07-16 01:51:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626400290000|2021-07-16 01:51:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626400300000|2021-07-16 01:51:40|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626400330000|2021-07-16 01:52:10|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|3
1626400340000|2021-07-16 01:52:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1626400350000|2021-07-16 01:52:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626400390000|2021-07-16 01:53:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626400400000|2021-07-16 01:53:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626400420000|2021-07-16 01:53:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626400440000|2021-07-16 01:54:00|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626400450000|2021-07-16 01:54:10|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626400500000|2021-07-16 01:55:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626400510000|2021-07-16 01:55:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626400600000|2021-07-16 01:56:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626400610000|2021-07-16 01:56:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626400630000|2021-07-16 01:57:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626400640000|2021-07-16 01:57:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1626400650000|2021-07-16 01:57:30|2978.8|2972.8|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|4
1626400660000|2021-07-16 01:57:40|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626400680000|2021-07-16 01:58:00|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1626400690000|2021-07-16 01:58:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626400710000|2021-07-16 01:58:30|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|5
1626400720000|2021-07-16 01:58:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626400730000|2021-07-16 01:58:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979|2973|3
1626400740000|2021-07-16 01:59:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626400760000|2021-07-16 01:59:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626400770000|2021-07-16 01:59:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626400790000|2021-07-16 01:59:50|2978.9|2972.9|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|3
1626400800000|2021-07-16 02:00:00|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|5
1626400810000|2021-07-16 02:00:10|2980.3|2974.3|2980.5|2974.5|2980.8|2974.8|2980.3|2974.3|4
1626400820000|2021-07-16 02:00:20|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|3
1626400830000|2021-07-16 02:00:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.3|2973.3|5
1626400840000|2021-07-16 02:00:40|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1626400850000|2021-07-16 02:00:50|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1626400860000|2021-07-16 02:01:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626400880000|2021-07-16 02:01:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1626400890000|2021-07-16 02:01:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626400900000|2021-07-16 02:01:40|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1626400910000|2021-07-16 02:01:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1626400920000|2021-07-16 02:02:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|5
1626400930000|2021-07-16 02:02:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626400940000|2021-07-16 02:02:20|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|4
1626400970000|2021-07-16 02:02:50|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1626400980000|2021-07-16 02:03:00|2981|2975|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|4
1626400990000|2021-07-16 02:03:10|2980.8|2974.8|2980.5|2974.5|2981|2975|2980.5|2974.5|6
1626401000000|2021-07-16 02:03:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1626401010000|2021-07-16 02:03:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626401020000|2021-07-16 02:03:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|4
1626401040000|2021-07-16 02:04:00|2980.8|2974.8|2980.8|2974.8|2981|2975|2980.8|2974.8|3
1626401050000|2021-07-16 02:04:10|2981|2975|2981|2975|2981|2975|2980.8|2974.8|3
1626401080000|2021-07-16 02:04:40|2981.3|2975.3|2981.5|2975.5|2982|2976|2981.3|2975.3|6
1626401090000|2021-07-16 02:04:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626401110000|2021-07-16 02:05:10|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626401170000|2021-07-16 02:06:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1626401190000|2021-07-16 02:06:30|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1626401210000|2021-07-16 02:06:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626401240000|2021-07-16 02:07:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626401250000|2021-07-16 02:07:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1626401310000|2021-07-16 02:08:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626401320000|2021-07-16 02:08:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626401330000|2021-07-16 02:08:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626401340000|2021-07-16 02:09:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626401360000|2021-07-16 02:09:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626401410000|2021-07-16 02:10:10|2979.4|2973.4|2979|2973|2979.4|2973.4|2979|2973|2
1626401420000|2021-07-16 02:10:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626401470000|2021-07-16 02:11:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1626401500000|2021-07-16 02:11:40|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626401680000|2021-07-16 02:14:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1626401690000|2021-07-16 02:14:50|2978.5|2972.5|2977.5|2971.5|2978.5|2972.5|2977.5|2971.5|8
1626401910000|2021-07-16 02:18:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1626401920000|2021-07-16 02:18:40|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|7
1626402430000|2021-07-16 02:27:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626402590000|2021-07-16 02:29:50|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1626402600000|2021-07-16 02:30:00|2977.8|2971.8|2978.5|2972.5|2978.5|2972.5|2977.8|2971.8|5
1626402610000|2021-07-16 02:30:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626402620000|2021-07-16 02:30:20|2979|2973|2980|2974|2980|2974|2979|2973|3
1626402630000|2021-07-16 02:30:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626402640000|2021-07-16 02:30:40|2979.5|2973.5|2980.5|2974.5|2980.5|2974.5|2979.5|2973.5|5
1626402660000|2021-07-16 02:31:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626402690000|2021-07-16 02:31:30|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1626402730000|2021-07-16 02:32:10|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626402770000|2021-07-16 02:32:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626402850000|2021-07-16 02:34:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|2
1626402860000|2021-07-16 02:34:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626402890000|2021-07-16 02:34:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626402930000|2021-07-16 02:35:30|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626402950000|2021-07-16 02:35:50|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626402990000|2021-07-16 02:36:30|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1626403040000|2021-07-16 02:37:20|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1626403050000|2021-07-16 02:37:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626403110000|2021-07-16 02:38:30|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1626403150000|2021-07-16 02:39:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626403160000|2021-07-16 02:39:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1626403190000|2021-07-16 02:39:50|2981.1|2975.1|2980.8|2974.8|2981.1|2975.1|2980.8|2974.8|3
1626403200000|2021-07-16 02:40:00|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|4
1626403210000|2021-07-16 02:40:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626403230000|2021-07-16 02:40:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626403280000|2021-07-16 02:41:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626403300000|2021-07-16 02:41:40|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1626403320000|2021-07-16 02:42:00|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626403350000|2021-07-16 02:42:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1626403400000|2021-07-16 02:43:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1626403410000|2021-07-16 02:43:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626403420000|2021-07-16 02:43:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626403440000|2021-07-16 02:44:00|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626403470000|2021-07-16 02:44:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1626403500000|2021-07-16 02:45:00|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626403510000|2021-07-16 02:45:10|2980.9|2974.9|2980.8|2974.8|2980.9|2974.9|2980.8|2974.8|2
1626403520000|2021-07-16 02:45:20|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626403580000|2021-07-16 02:46:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1626403670000|2021-07-16 02:47:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626403800000|2021-07-16 02:50:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626403810000|2021-07-16 02:50:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626403940000|2021-07-16 02:52:20|2980.4|2974.4|2980.3|2974.3|2980.4|2974.4|2980.3|2974.3|2
1626403980000|2021-07-16 02:53:00|2979.9|2973.9|2979.8|2973.8|2979.9|2973.9|2979.8|2973.8|2
1626404050000|2021-07-16 02:54:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626404060000|2021-07-16 02:54:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626404150000|2021-07-16 02:55:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1626404170000|2021-07-16 02:56:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626404200000|2021-07-16 02:56:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626404230000|2021-07-16 02:57:10|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626404240000|2021-07-16 02:57:20|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|1
1626404280000|2021-07-16 02:58:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626404300000|2021-07-16 02:58:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1626404340000|2021-07-16 02:59:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626404350000|2021-07-16 02:59:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626404380000|2021-07-16 02:59:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626404390000|2021-07-16 02:59:50|2980.8|2974.8|2981.4|2975.4|2981.4|2975.4|2980.8|2974.8|4
1626404400000|2021-07-16 03:00:00|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2981.4|2975.4|2
1626404420000|2021-07-16 03:00:20|2981.3|2975.3|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|10
1626404450000|2021-07-16 03:00:50|2982.4|2976.4|2982.6|2976.6|2982.6|2976.6|2982.1|2976.1|6
1626404460000|2021-07-16 03:01:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1626404470000|2021-07-16 03:01:10|2984|2978|2984|2978|2984|2978|2983.3|2977.3|6
1626404480000|2021-07-16 03:01:20|2984.3|2978.3|2984.5|2978.5|2984.8|2978.8|2984.3|2978.3|4
1626404490000|2021-07-16 03:01:30|2984.6|2978.6|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|8
1626404500000|2021-07-16 03:01:40|2984.8|2978.8|2985.4|2979.4|2985.4|2979.4|2984.8|2978.8|2
1626404510000|2021-07-16 03:01:50|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1626404550000|2021-07-16 03:02:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1626404560000|2021-07-16 03:02:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1626404600000|2021-07-16 03:03:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626404630000|2021-07-16 03:03:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1626404640000|2021-07-16 03:04:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626404750000|2021-07-16 03:05:50|2984|2978|2984.8|2978.8|2984.8|2978.8|2983.9|2977.9|6
1626404760000|2021-07-16 03:06:00|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1626404770000|2021-07-16 03:06:10|2983.6|2977.6|2983.3|2977.3|2984|2978|2983.3|2977.3|4
1626404780000|2021-07-16 03:06:20|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983|2977|6
1626404790000|2021-07-16 03:06:30|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626404800000|2021-07-16 03:06:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1626404810000|2021-07-16 03:06:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626404820000|2021-07-16 03:07:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626404830000|2021-07-16 03:07:10|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|4
1626404840000|2021-07-16 03:07:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626404850000|2021-07-16 03:07:30|2982|2976|2982.1|2976.1|2982.4|2976.4|2982|2976|4
1626404860000|2021-07-16 03:07:40|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2982.1|2976.1|2
1626404870000|2021-07-16 03:07:50|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.5|2975.5|3
1626404880000|2021-07-16 03:08:00|2981.6|2975.6|2981.4|2975.4|2981.6|2975.6|2980.9|2974.9|3
1626404900000|2021-07-16 03:08:20|2981.5|2975.5|2981.6|2975.6|2981.9|2975.9|2981.5|2975.5|3
1626404950000|2021-07-16 03:09:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626404960000|2021-07-16 03:09:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626405030000|2021-07-16 03:10:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1626405110000|2021-07-16 03:11:50|2981.9|2975.9|2982|2976|2982|2976|2981.9|2975.9|2
1626405150000|2021-07-16 03:12:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626405210000|2021-07-16 03:13:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1626405230000|2021-07-16 03:13:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626405240000|2021-07-16 03:14:00|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626405310000|2021-07-16 03:15:10|2982|2976|2982|2976|2982|2976|2981.8|2975.8|3
1626405320000|2021-07-16 03:15:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|4
1626405330000|2021-07-16 03:15:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626405360000|2021-07-16 03:16:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1626405440000|2021-07-16 03:17:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626405450000|2021-07-16 03:17:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626405480000|2021-07-16 03:18:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626405490000|2021-07-16 03:18:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1626405510000|2021-07-16 03:18:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626405560000|2021-07-16 03:19:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626405580000|2021-07-16 03:19:40|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626405590000|2021-07-16 03:19:50|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|7
1626405630000|2021-07-16 03:20:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626405660000|2021-07-16 03:21:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1626405680000|2021-07-16 03:21:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626405690000|2021-07-16 03:21:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626405700000|2021-07-16 03:21:40|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1626405710000|2021-07-16 03:21:50|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1626405730000|2021-07-16 03:22:10|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984|2978|6
1626405740000|2021-07-16 03:22:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|6
1626405750000|2021-07-16 03:22:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1626405760000|2021-07-16 03:22:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626405770000|2021-07-16 03:22:50|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626405790000|2021-07-16 03:23:10|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.5|2978.5|2
1626405810000|2021-07-16 03:23:30|2984.6|2978.6|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|3
1626405820000|2021-07-16 03:23:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626405840000|2021-07-16 03:24:00|2984.5|2978.5|2984.6|2978.6|2985|2979|2984.3|2978.3|9
1626405850000|2021-07-16 03:24:10|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.8|2978.8|3
1626405900000|2021-07-16 03:25:00|2985.1|2979.1|2985.5|2979.5|2985.8|2979.8|2985.1|2979.1|4
1626405910000|2021-07-16 03:25:10|2985.8|2979.8|2985.9|2979.9|2985.9|2979.9|2985.4|2979.4|7
1626405920000|2021-07-16 03:25:20|2986.1|2980.1|2985.8|2979.8|2986.3|2980.3|2985.6|2979.6|10
1626405930000|2021-07-16 03:25:30|2985.5|2979.5|2986|2980|2986|2980|2985.5|2979.5|5
1626405960000|2021-07-16 03:26:00|2986.1|2980.1|2985.9|2979.9|2986.1|2980.1|2985.9|2979.9|2
1626405980000|2021-07-16 03:26:20|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|3
1626406000000|2021-07-16 03:26:40|2985.9|2979.9|2985.8|2979.8|2985.9|2979.9|2985.8|2979.8|2
1626406020000|2021-07-16 03:27:00|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1626406030000|2021-07-16 03:27:10|2985.4|2979.4|2985.4|2979.4|2985.6|2979.6|2985.4|2979.4|3
1626406050000|2021-07-16 03:27:30|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|4
1626406060000|2021-07-16 03:27:40|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1626406070000|2021-07-16 03:27:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1626406080000|2021-07-16 03:28:00|2985.3|2979.3|2984.9|2978.9|2985.3|2979.3|2984.9|2978.9|2
1626406090000|2021-07-16 03:28:10|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626406120000|2021-07-16 03:28:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626406130000|2021-07-16 03:28:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626406140000|2021-07-16 03:29:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|4
1626406150000|2021-07-16 03:29:10|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1626406160000|2021-07-16 03:29:20|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|3
1626406170000|2021-07-16 03:29:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626406190000|2021-07-16 03:29:50|2984|2978|2984|2978|2984|2978|2983.8|2977.8|3
1626406200000|2021-07-16 03:30:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626406250000|2021-07-16 03:30:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626406290000|2021-07-16 03:31:30|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1626406330000|2021-07-16 03:32:10|2982.6|2976.6|2982.3|2976.3|2982.6|2976.6|2982.3|2976.3|2
1626406340000|2021-07-16 03:32:20|2981.9|2975.9|2982.3|2976.3|2982.5|2976.5|2981.8|2975.8|7
1626407060000|2021-07-16 03:44:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626407070000|2021-07-16 03:44:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1626407080000|2021-07-16 03:44:40|2981|2975|2981|2975|2981.3|2975.3|2980.5|2974.5|6
1626407100000|2021-07-16 03:45:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626407380000|2021-07-16 03:49:40|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1626407410000|2021-07-16 03:50:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626407500000|2021-07-16 03:51:40|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626407550000|2021-07-16 03:52:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626407640000|2021-07-16 03:54:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|2
1626407820000|2021-07-16 03:57:00|2981.8|2975.8|2980.8|2974.8|2981.8|2975.8|2980.8|2974.8|3
1626407840000|2021-07-16 03:57:20|2981.6|2975.6|2980.8|2974.8|2981.6|2975.6|2980.8|2974.8|3
1626408040000|2021-07-16 04:00:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626408150000|2021-07-16 04:02:30|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1626408170000|2021-07-16 04:02:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1626408190000|2021-07-16 04:03:10|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626408220000|2021-07-16 04:03:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626409500000|2021-07-16 04:25:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1626409520000|2021-07-16 04:25:20|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626409600000|2021-07-16 04:26:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626409730000|2021-07-16 04:28:50|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1626410100000|2021-07-16 04:35:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626410170000|2021-07-16 04:36:10|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1626410190000|2021-07-16 04:36:30|2981.5|2975.5|2981.5|2975.5|2982|2976|2981.3|2975.3|6
1626410200000|2021-07-16 04:36:40|2982.1|2976.1|2981.8|2975.8|2982.1|2976.1|2981.8|2975.8|2
1626410520000|2021-07-16 04:42:00|2982|2976|2982|2976|2982|2976|2982|2976|1
1626410570000|2021-07-16 04:42:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626410740000|2021-07-16 04:45:40|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1626410860000|2021-07-16 04:47:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626411100000|2021-07-16 04:51:40|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|2
1626411160000|2021-07-16 04:52:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626411290000|2021-07-16 04:54:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626411600000|2021-07-16 05:00:00|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1626411640000|2021-07-16 05:00:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626411850000|2021-07-16 05:04:10|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1626412110000|2021-07-16 05:08:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1626412530000|2021-07-16 05:15:30|2982.8|2976.8|2981.3|2975.3|2982.8|2976.8|2981.3|2975.3|4
1626412590000|2021-07-16 05:16:30|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626412660000|2021-07-16 05:17:40|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626413210000|2021-07-16 05:26:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1626413270000|2021-07-16 05:27:50|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626413370000|2021-07-16 05:29:30|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|1
1626413400000|2021-07-16 05:30:00|2981.5|2975.5|2983.4|2977.4|2983.5|2977.5|2981.5|2975.5|10
1626413410000|2021-07-16 05:30:10|2983|2977|2982.3|2976.3|2983|2977|2982.3|2976.3|4
1626413420000|2021-07-16 05:30:20|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.3|2975.3|8
1626413430000|2021-07-16 05:30:30|2981.8|2975.8|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|10
1626413440000|2021-07-16 05:30:40|2982.5|2976.5|2982.3|2976.3|2983|2977|2982.3|2976.3|6
1626413450000|2021-07-16 05:30:50|2982|2976|2981.9|2975.9|2982|2976|2981.8|2975.8|3
1626413460000|2021-07-16 05:31:00|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.3|2975.3|4
1626413470000|2021-07-16 05:31:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626413480000|2021-07-16 05:31:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626413490000|2021-07-16 05:31:30|2981.8|2975.8|2982.4|2976.4|2982.4|2976.4|2981.8|2975.8|3
1626413500000|2021-07-16 05:31:40|2982.5|2976.5|2982.8|2976.8|2983|2977|2982.4|2976.4|8
1626413510000|2021-07-16 05:31:50|2983|2977|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|4
1626413520000|2021-07-16 05:32:00|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|7
1626413530000|2021-07-16 05:32:10|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1626413540000|2021-07-16 05:32:20|2984.3|2978.3|2985|2979|2985|2979|2984.3|2978.3|11
1626413550000|2021-07-16 05:32:30|2985.3|2979.3|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|5
1626413560000|2021-07-16 05:32:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1626413570000|2021-07-16 05:32:50|2985.5|2979.5|2985.9|2979.9|2986|2980|2985.5|2979.5|8
1626413580000|2021-07-16 05:33:00|2986.1|2980.1|2985.4|2979.4|2986.1|2980.1|2985.4|2979.4|3
1626413590000|2021-07-16 05:33:10|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1626413600000|2021-07-16 05:33:20|2985.6|2979.6|2985.5|2979.5|2985.6|2979.6|2985.5|2979.5|2
1626413610000|2021-07-16 05:33:30|2985.6|2979.6|2986|2980|2986|2980|2985.5|2979.5|12
1626413620000|2021-07-16 05:33:40|2985.9|2979.9|2986|2980|2986.3|2980.3|2985.8|2979.8|6
1626413630000|2021-07-16 05:33:50|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|6
1626413650000|2021-07-16 05:34:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1626413690000|2021-07-16 05:34:50|2986|2980|2986|2980|2986.3|2980.3|2986|2980|3
1626413700000|2021-07-16 05:35:00|2985.8|2979.8|2985.8|2979.8|2986|2980|2985.8|2979.8|3
1626413730000|2021-07-16 05:35:30|2985.1|2979.1|2985|2979|2985.4|2979.4|2984.9|2978.9|6
1626413750000|2021-07-16 05:35:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626413760000|2021-07-16 05:36:00|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1626413780000|2021-07-16 05:36:20|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1626413820000|2021-07-16 05:37:00|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1626413830000|2021-07-16 05:37:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1626413840000|2021-07-16 05:37:20|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1626413850000|2021-07-16 05:37:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626413880000|2021-07-16 05:38:00|2983|2977|2982.5|2976.5|2983|2977|2982|2976|4
1626413890000|2021-07-16 05:38:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626413900000|2021-07-16 05:38:20|2982.5|2976.5|2980.8|2974.8|2982.5|2976.5|2980.8|2974.8|8
1626413910000|2021-07-16 05:38:30|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626413920000|2021-07-16 05:38:40|2980.6|2974.6|2979.8|2973.8|2980.6|2974.6|2979.8|2973.8|3
1626413940000|2021-07-16 05:39:00|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1626413950000|2021-07-16 05:39:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626413960000|2021-07-16 05:39:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1626413980000|2021-07-16 05:39:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626413990000|2021-07-16 05:39:50|2979|2973|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|6
1626414000000|2021-07-16 05:40:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1626414010000|2021-07-16 05:40:10|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|3
1626414020000|2021-07-16 05:40:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1626414030000|2021-07-16 05:40:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1626414040000|2021-07-16 05:40:40|2979.4|2973.4|2978.5|2972.5|2979.4|2973.4|2978.5|2972.5|2
1626414050000|2021-07-16 05:40:50|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|4
1626414060000|2021-07-16 05:41:00|2979.9|2973.9|2980.1|2974.1|2980.3|2974.3|2979.9|2973.9|5
1626414070000|2021-07-16 05:41:10|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1626414080000|2021-07-16 05:41:20|2981|2975|2982.3|2976.3|2982.3|2976.3|2981|2975|6
1626414090000|2021-07-16 05:41:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626414100000|2021-07-16 05:41:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1626414110000|2021-07-16 05:41:50|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|2
1626414120000|2021-07-16 05:42:00|2981|2975|2981.5|2975.5|2981.5|2975.5|2981|2975|3
1626414130000|2021-07-16 05:42:10|2981.9|2975.9|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1626414140000|2021-07-16 05:42:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626414150000|2021-07-16 05:42:30|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|2
1626414160000|2021-07-16 05:42:40|2982.9|2976.9|2983|2977|2983|2977|2982.9|2976.9|2
1626414170000|2021-07-16 05:42:50|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|4
1626414180000|2021-07-16 05:43:00|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626414220000|2021-07-16 05:43:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626414230000|2021-07-16 05:43:50|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1626414280000|2021-07-16 05:44:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1626414300000|2021-07-16 05:45:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626414310000|2021-07-16 05:45:10|2982.9|2976.9|2983.3|2977.3|2983.3|2977.3|2982.9|2976.9|2
1626414320000|2021-07-16 05:45:20|2983.5|2977.5|2984.3|2978.3|2984.5|2978.5|2983.5|2977.5|6
1626414330000|2021-07-16 05:45:30|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|10
1626414350000|2021-07-16 05:45:50|2984|2978|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|5
1626414380000|2021-07-16 05:46:20|2984.8|2978.8|2985|2979|2985.5|2979.5|2984.8|2978.8|7
1626414390000|2021-07-16 05:46:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|4
1626414400000|2021-07-16 05:46:40|2985.3|2979.3|2985.5|2979.5|2985.6|2979.6|2985|2979|10
1626414410000|2021-07-16 05:46:50|2985.6|2979.6|2985.8|2979.8|2985.9|2979.9|2985.6|2979.6|5
1626414420000|2021-07-16 05:47:00|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|2985.9|2979.9|1
1626414460000|2021-07-16 05:47:40|2986.1|2980.1|2986|2980|2986.1|2980.1|2986|2980|2
1626414470000|2021-07-16 05:47:50|2985.6|2979.6|2985.6|2979.6|2985.9|2979.9|2985.6|2979.6|3
1626414490000|2021-07-16 05:48:10|2985|2979|2984.9|2978.9|2985.1|2979.1|2984.9|2978.9|3
1626414500000|2021-07-16 05:48:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626414510000|2021-07-16 05:48:30|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626414560000|2021-07-16 05:49:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1626414570000|2021-07-16 05:49:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626414580000|2021-07-16 05:49:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626414590000|2021-07-16 05:49:50|2984.5|2978.5|2984.5|2978.5|2984.9|2978.9|2984.5|2978.5|5
1626414600000|2021-07-16 05:50:00|2984.6|2978.6|2983.8|2977.8|2984.6|2978.6|2983.8|2977.8|8
1626414610000|2021-07-16 05:50:10|2984.1|2978.1|2984.4|2978.4|2984.4|2978.4|2983.9|2977.9|6
1626414620000|2021-07-16 05:50:20|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1626414630000|2021-07-16 05:50:30|2985.3|2979.3|2985|2979|2985.4|2979.4|2985|2979|6
1626414640000|2021-07-16 05:50:40|2984.8|2978.8|2983.8|2977.8|2985|2979|2983.8|2977.8|10
1626414650000|2021-07-16 05:50:50|2983.5|2977.5|2983.5|2977.5|2984|2978|2983.5|2977.5|8
1626414660000|2021-07-16 05:51:00|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.5|2976.5|7
1626414670000|2021-07-16 05:51:10|2982.9|2976.9|2982.5|2976.5|2982.9|2976.9|2982.5|2976.5|3
1626414680000|2021-07-16 05:51:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626414690000|2021-07-16 05:51:30|2982.5|2976.5|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|3
1626414700000|2021-07-16 05:51:40|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|4
1626414710000|2021-07-16 05:51:50|2981.3|2975.3|2981|2975|2981.3|2975.3|2981|2975|4
1626414720000|2021-07-16 05:52:00|2980.8|2974.8|2981.6|2975.6|2981.6|2975.6|2980.8|2974.8|4
1626414730000|2021-07-16 05:52:10|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626414740000|2021-07-16 05:52:20|2982.3|2976.3|2983.3|2977.3|2983.3|2977.3|2982.3|2976.3|5
1626414750000|2021-07-16 05:52:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626414760000|2021-07-16 05:52:40|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626414770000|2021-07-16 05:52:50|2984|2978|2984|2978|2984.3|2978.3|2983.3|2977.3|7
1626414780000|2021-07-16 05:53:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1626414790000|2021-07-16 05:53:10|2984.9|2978.9|2984.9|2978.9|2985|2979|2984.8|2978.8|5
1626414800000|2021-07-16 05:53:20|2984.8|2978.8|2984.8|2978.8|2984.9|2978.9|2984.8|2978.8|3
1626414820000|2021-07-16 05:53:40|2984.5|2978.5|2984|2978|2984.5|2978.5|2984|2978|3
1626414830000|2021-07-16 05:53:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1626414840000|2021-07-16 05:54:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1626414850000|2021-07-16 05:54:10|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626414860000|2021-07-16 05:54:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1626414870000|2021-07-16 05:54:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1626414940000|2021-07-16 05:55:40|2981.8|2975.8|2980.3|2974.3|2981.8|2975.8|2979.8|2973.8|9
1626414960000|2021-07-16 05:56:00|2980.4|2974.4|2981|2975|2981|2975|2980.4|2974.4|4
1626414970000|2021-07-16 05:56:10|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|4
1626415000000|2021-07-16 05:56:40|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626415050000|2021-07-16 05:57:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626415060000|2021-07-16 05:57:40|2983.3|2977.3|2983.4|2977.4|2983.4|2977.4|2983.3|2977.3|2
1626415070000|2021-07-16 05:57:50|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626415130000|2021-07-16 05:58:50|2982.5|2976.5|2981|2975|2982.5|2976.5|2981|2975|5
1626415140000|2021-07-16 05:59:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626415160000|2021-07-16 05:59:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1626415170000|2021-07-16 05:59:30|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|3
1626415180000|2021-07-16 05:59:40|2981.5|2975.5|2980.8|2974.8|2981.5|2975.5|2980.8|2974.8|3
1626415200000|2021-07-16 06:00:00|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626415220000|2021-07-16 06:00:20|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1626415240000|2021-07-16 06:00:40|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626415250000|2021-07-16 06:00:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626415260000|2021-07-16 06:01:00|2979.5|2973.5|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|6
1626415270000|2021-07-16 06:01:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626415280000|2021-07-16 06:01:20|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626415330000|2021-07-16 06:02:10|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|4
1626415340000|2021-07-16 06:02:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1626415350000|2021-07-16 06:02:30|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1626415360000|2021-07-16 06:02:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1626415380000|2021-07-16 06:03:00|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626415390000|2021-07-16 06:03:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626415450000|2021-07-16 06:04:10|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626415460000|2021-07-16 06:04:20|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|3
1626415470000|2021-07-16 06:04:30|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1626415490000|2021-07-16 06:04:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626415530000|2021-07-16 06:05:30|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1626415620000|2021-07-16 06:07:00|2982.9|2976.9|2983.1|2977.1|2983.1|2977.1|2982.9|2976.9|2
1626415640000|2021-07-16 06:07:20|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626415650000|2021-07-16 06:07:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626415710000|2021-07-16 06:08:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626415720000|2021-07-16 06:08:40|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1626415730000|2021-07-16 06:08:50|2982.8|2976.8|2982.9|2976.9|2982.9|2976.9|2982.8|2976.8|2
1626415740000|2021-07-16 06:09:00|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|3
1626415760000|2021-07-16 06:09:20|2984|2978|2984|2978|2984|2978|2984|2978|1
1626415820000|2021-07-16 06:10:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626415830000|2021-07-16 06:10:30|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1626415840000|2021-07-16 06:10:40|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1626415850000|2021-07-16 06:10:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626415870000|2021-07-16 06:11:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1626415880000|2021-07-16 06:11:20|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|2
1626415910000|2021-07-16 06:11:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1626415950000|2021-07-16 06:12:30|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626415960000|2021-07-16 06:12:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626415990000|2021-07-16 06:13:10|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1626416040000|2021-07-16 06:14:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626416080000|2021-07-16 06:14:40|2983.5|2977.5|2984|2978|2984|2978|2983.5|2977.5|2
1626416090000|2021-07-16 06:14:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1626416130000|2021-07-16 06:15:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1626416190000|2021-07-16 06:16:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626416200000|2021-07-16 06:16:40|2984.5|2978.5|2985.4|2979.4|2985.4|2979.4|2984.5|2978.5|5
1626416230000|2021-07-16 06:17:10|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626416240000|2021-07-16 06:17:20|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|2985.4|2979.4|1
1626416270000|2021-07-16 06:17:50|2985.3|2979.3|2985.4|2979.4|2985.4|2979.4|2985.3|2979.3|2
1626416280000|2021-07-16 06:18:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626416290000|2021-07-16 06:18:10|2984.9|2978.9|2984.6|2978.6|2984.9|2978.9|2984.6|2978.6|2
1626416320000|2021-07-16 06:18:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626416330000|2021-07-16 06:18:50|2984.6|2978.6|2984.9|2978.9|2984.9|2978.9|2984.6|2978.6|2
1626416370000|2021-07-16 06:19:30|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626416400000|2021-07-16 06:20:00|2985.5|2979.5|2986.3|2980.3|2986.3|2980.3|2985.5|2979.5|8
1626416410000|2021-07-16 06:20:10|2987.1|2981.1|2987|2981|2987.1|2981.1|2986.5|2980.5|4
1626416420000|2021-07-16 06:20:20|2987.3|2981.3|2987.8|2981.8|2988|2982|2987.3|2981.3|5
1626416450000|2021-07-16 06:20:50|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1626416460000|2021-07-16 06:21:00|2988|2982|2988.4|2982.4|2988.4|2982.4|2988|2982|3
1626416470000|2021-07-16 06:21:10|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|3
1626416480000|2021-07-16 06:21:20|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1626416490000|2021-07-16 06:21:30|2988.8|2982.8|2989|2983|2989|2983|2988.8|2982.8|2
1626416510000|2021-07-16 06:21:50|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1626416550000|2021-07-16 06:22:30|2988.8|2982.8|2989|2983|2989.6|2983.6|2988.5|2982.5|6
1626416560000|2021-07-16 06:22:40|2989.4|2983.4|2989.5|2983.5|2989.6|2983.6|2989.4|2983.4|3
1626416570000|2021-07-16 06:22:50|2989.8|2983.8|2989.5|2983.5|2989.8|2983.8|2989.5|2983.5|2
1626416580000|2021-07-16 06:23:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626416590000|2021-07-16 06:23:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626416600000|2021-07-16 06:23:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626416610000|2021-07-16 06:23:30|2990.8|2984.8|2990.8|2984.8|2991|2985|2990.5|2984.5|7
1626416620000|2021-07-16 06:23:40|2990.5|2984.5|2991|2985|2991|2985|2990.3|2984.3|5
1626416630000|2021-07-16 06:23:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1626416650000|2021-07-16 06:24:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|5
1626416660000|2021-07-16 06:24:20|2991.4|2985.4|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1626416670000|2021-07-16 06:24:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626416690000|2021-07-16 06:24:50|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1626416700000|2021-07-16 06:25:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1626416710000|2021-07-16 06:25:10|2991.8|2985.8|2991.4|2985.4|2991.8|2985.8|2991.3|2985.3|6
1626416720000|2021-07-16 06:25:20|2991.6|2985.6|2991.3|2985.3|2991.6|2985.6|2991.3|2985.3|5
1626416730000|2021-07-16 06:25:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626416740000|2021-07-16 06:25:40|2991.8|2985.8|2991.8|2985.8|2992|2986|2991.5|2985.5|8
1626416750000|2021-07-16 06:25:50|2992|2986|2991.5|2985.5|2992.4|2986.4|2991.5|2985.5|12
1626416760000|2021-07-16 06:26:00|2991.8|2985.8|2991.3|2985.3|2991.9|2985.9|2991.3|2985.3|4
1626416780000|2021-07-16 06:26:20|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1626416790000|2021-07-16 06:26:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626416800000|2021-07-16 06:26:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626416810000|2021-07-16 06:26:50|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1626416820000|2021-07-16 06:27:00|2991.5|2985.5|2992|2986|2992|2986|2991.5|2985.5|3
1626416830000|2021-07-16 06:27:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626416850000|2021-07-16 06:27:30|2991.5|2985.5|2989.8|2983.8|2991.5|2985.5|2989.8|2983.8|7
1626416860000|2021-07-16 06:27:40|2988.9|2982.9|2989.3|2983.3|2989.3|2983.3|2988.9|2982.9|2
1626416870000|2021-07-16 06:27:50|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|3
1626416880000|2021-07-16 06:28:00|2990.3|2984.3|2991|2985|2991|2985|2990.3|2984.3|6
1626416890000|2021-07-16 06:28:10|2991.3|2985.3|2992|2986|2992.3|2986.3|2991.3|2985.3|6
1626416900000|2021-07-16 06:28:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626416910000|2021-07-16 06:28:30|2992|2986|2992|2986|2992.3|2986.3|2992|2986|5
1626416930000|2021-07-16 06:28:50|2991.8|2985.8|2992|2986|2992|2986|2991.5|2985.5|4
1626416940000|2021-07-16 06:29:00|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1626416960000|2021-07-16 06:29:20|2992.8|2986.8|2993.5|2987.5|2993.5|2987.5|2992.8|2986.8|3
1626416970000|2021-07-16 06:29:30|2993.4|2987.4|2993.1|2987.1|2993.5|2987.5|2992.9|2986.9|10
1626416980000|2021-07-16 06:29:40|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1626416990000|2021-07-16 06:29:50|2992.9|2986.9|2993|2987|2993.3|2987.3|2992.9|2986.9|4
1626417000000|2021-07-16 06:30:00|2992.9|2986.9|2993|2987|2993|2987|2992.9|2986.9|2
1626417010000|2021-07-16 06:30:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1626417020000|2021-07-16 06:30:20|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1626417050000|2021-07-16 06:30:50|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1626417060000|2021-07-16 06:31:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993|2987|7
1626417070000|2021-07-16 06:31:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1626417080000|2021-07-16 06:31:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1626417090000|2021-07-16 06:31:30|2992.9|2986.9|2993.8|2987.8|2993.8|2987.8|2992.9|2986.9|7
1626417100000|2021-07-16 06:31:40|2993.5|2987.5|2993.8|2987.8|2993.8|2987.8|2993.4|2987.4|4
1626417110000|2021-07-16 06:31:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1626417120000|2021-07-16 06:32:00|2993.8|2987.8|2993.5|2987.5|2994|2988|2993.5|2987.5|3
1626417130000|2021-07-16 06:32:10|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|4
1626417140000|2021-07-16 06:32:20|2993.8|2987.8|2994|2988|2994.3|2988.3|2993.5|2987.5|6
1626417150000|2021-07-16 06:32:30|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1626417160000|2021-07-16 06:32:40|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1626417170000|2021-07-16 06:32:50|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1626417180000|2021-07-16 06:33:00|2993.8|2987.8|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|6
1626417190000|2021-07-16 06:33:10|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1626417200000|2021-07-16 06:33:20|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|5
1626417210000|2021-07-16 06:33:30|2993.9|2987.9|2994.3|2988.3|2994.3|2988.3|2993.9|2987.9|2
1626417220000|2021-07-16 06:33:40|2994.5|2988.5|2994.1|2988.1|2994.5|2988.5|2994.1|2988.1|3
1626417230000|2021-07-16 06:33:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1626417250000|2021-07-16 06:34:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1626417260000|2021-07-16 06:34:20|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1626417270000|2021-07-16 06:34:30|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|2994.6|2988.6|1
1626417280000|2021-07-16 06:34:40|2994.8|2988.8|2995|2989|2995|2989|2994.8|2988.8|2
1626417290000|2021-07-16 06:34:50|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1626417300000|2021-07-16 06:35:00|2995.1|2989.1|2995|2989|2995.1|2989.1|2995|2989|2
1626417310000|2021-07-16 06:35:10|2994.8|2988.8|2993.8|2987.8|2994.8|2988.8|2993.4|2987.4|6
1626417320000|2021-07-16 06:35:20|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|3
1626417340000|2021-07-16 06:35:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1626417350000|2021-07-16 06:35:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1626417360000|2021-07-16 06:36:00|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1626417370000|2021-07-16 06:36:10|2993|2987|2994.8|2988.8|2995|2989|2993|2987|8
1626417380000|2021-07-16 06:36:20|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|4
1626417390000|2021-07-16 06:36:30|2995.3|2989.3|2995|2989|2995.3|2989.3|2994.3|2988.3|7
1626417400000|2021-07-16 06:36:40|2994.8|2988.8|2993.3|2987.3|2994.8|2988.8|2993.3|2987.3|7
1626417410000|2021-07-16 06:36:50|2993|2987|2992.8|2986.8|2993|2987|2992.5|2986.5|4
1626417420000|2021-07-16 06:37:00|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2991.5|2985.5|7
1626417430000|2021-07-16 06:37:10|2992|2986|2992.3|2986.3|2992.8|2986.8|2992|2986|8
1626417440000|2021-07-16 06:37:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626417450000|2021-07-16 06:37:30|2991.9|2985.9|2992.8|2986.8|2992.8|2986.8|2991.9|2985.9|4
1626417460000|2021-07-16 06:37:40|2993|2987|2992.8|2986.8|2993|2987|2992.4|2986.4|5
1626417470000|2021-07-16 06:37:50|2992.6|2986.6|2992|2986|2992.6|2986.6|2992|2986|3
1626417480000|2021-07-16 06:38:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1626417490000|2021-07-16 06:38:10|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991|2985|5
1626417500000|2021-07-16 06:38:20|2991|2985|2989.9|2983.9|2991|2985|2989.9|2983.9|8
1626417510000|2021-07-16 06:38:30|2990|2984|2991|2985|2991|2985|2990|2984|4
1626417520000|2021-07-16 06:38:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626417540000|2021-07-16 06:39:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626417550000|2021-07-16 06:39:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1626417560000|2021-07-16 06:39:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626417570000|2021-07-16 06:39:30|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990|2984|3
1626417580000|2021-07-16 06:39:40|2990.5|2984.5|2991.8|2985.8|2991.8|2985.8|2990.5|2984.5|6
1626417590000|2021-07-16 06:39:50|2992|2986|2990|2984|2992.5|2986.5|2989.5|2983.5|9
1626417600000|2021-07-16 06:40:00|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1626417610000|2021-07-16 06:40:10|2989.8|2983.8|2990.1|2984.1|2990.3|2984.3|2989.8|2983.8|4
1626417620000|2021-07-16 06:40:20|2990.3|2984.3|2991|2985|2991.3|2985.3|2990.3|2984.3|5
1626417630000|2021-07-16 06:40:30|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.8|2984.8|3
1626417650000|2021-07-16 06:40:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1626417660000|2021-07-16 06:41:00|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626417670000|2021-07-16 06:41:10|2989.4|2983.4|2990.8|2984.8|2990.8|2984.8|2989.4|2983.4|6
1626417680000|2021-07-16 06:41:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1626417700000|2021-07-16 06:41:40|2991.1|2985.1|2991|2985|2991.1|2985.1|2991|2985|2
1626417710000|2021-07-16 06:41:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|2
1626417720000|2021-07-16 06:42:00|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|4
1626417740000|2021-07-16 06:42:20|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1626417750000|2021-07-16 06:42:30|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2991|2985|6
1626417760000|2021-07-16 06:42:40|2991.3|2985.3|2991|2985|2991.8|2985.8|2991|2985|6
1626417780000|2021-07-16 06:43:00|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|3
1626417810000|2021-07-16 06:43:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626417820000|2021-07-16 06:43:40|2992|2986|2992.3|2986.3|2992.5|2986.5|2992|2986|8
1626417830000|2021-07-16 06:43:50|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1626417840000|2021-07-16 06:44:00|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626417880000|2021-07-16 06:44:40|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991|2985|5
1626417890000|2021-07-16 06:44:50|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1626417900000|2021-07-16 06:45:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1626417910000|2021-07-16 06:45:10|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1626417920000|2021-07-16 06:45:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626417960000|2021-07-16 06:46:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1626417970000|2021-07-16 06:46:10|2991.3|2985.3|2991.4|2985.4|2991.4|2985.4|2991.3|2985.3|2
1626417990000|2021-07-16 06:46:30|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|3
1626418000000|2021-07-16 06:46:40|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|2
1626418020000|2021-07-16 06:47:00|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|2
1626418030000|2021-07-16 06:47:10|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626418040000|2021-07-16 06:47:20|2989.3|2983.3|2989.1|2983.1|2989.3|2983.3|2989.1|2983.1|2
1626418050000|2021-07-16 06:47:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626418060000|2021-07-16 06:47:40|2989|2983|2988.5|2982.5|2989|2983|2988.3|2982.3|6
1626418070000|2021-07-16 06:47:50|2988.8|2982.8|2988.5|2982.5|2988.8|2982.8|2988.5|2982.5|2
1626418090000|2021-07-16 06:48:10|2988.3|2982.3|2988|2982|2988.3|2982.3|2988|2982|2
1626418100000|2021-07-16 06:48:20|2987.8|2981.8|2987.3|2981.3|2987.8|2981.8|2987.3|2981.3|3
1626418110000|2021-07-16 06:48:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1626418120000|2021-07-16 06:48:40|2987.1|2981.1|2987|2981|2987.5|2981.5|2986.8|2980.8|5
1626418130000|2021-07-16 06:48:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1626418140000|2021-07-16 06:49:00|2988.5|2982.5|2987.9|2981.9|2988.5|2982.5|2987.9|2981.9|3
1626418160000|2021-07-16 06:49:20|2987.8|2981.8|2987|2981|2987.8|2981.8|2987|2981|3
1626418170000|2021-07-16 06:49:30|2987.3|2981.3|2987|2981|2987.3|2981.3|2987|2981|2
1626418180000|2021-07-16 06:49:40|2987.3|2981.3|2988|2982|2988|2982|2987|2981|4
1626418190000|2021-07-16 06:49:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626418200000|2021-07-16 06:50:00|2988|2982|2988|2982|2988|2982|2988|2982|1
1626418210000|2021-07-16 06:50:10|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1626418230000|2021-07-16 06:50:30|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|2
1626418240000|2021-07-16 06:50:40|2989.6|2983.6|2990.3|2984.3|2990.3|2984.3|2989.6|2983.6|4
1626418250000|2021-07-16 06:50:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626418260000|2021-07-16 06:51:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1626418290000|2021-07-16 06:51:30|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|2
1626418300000|2021-07-16 06:51:40|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1626418320000|2021-07-16 06:52:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626418330000|2021-07-16 06:52:10|2990.5|2984.5|2990.8|2984.8|2991.8|2985.8|2990.5|2984.5|4
1626418350000|2021-07-16 06:52:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626418360000|2021-07-16 06:52:40|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1626418370000|2021-07-16 06:52:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626418380000|2021-07-16 06:53:00|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|6
1626418390000|2021-07-16 06:53:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626418400000|2021-07-16 06:53:20|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|3
1626418420000|2021-07-16 06:53:40|2989.4|2983.4|2990.3|2984.3|2990.3|2984.3|2989.4|2983.4|4
1626418430000|2021-07-16 06:53:50|2990.5|2984.5|2990.8|2984.8|2991|2985|2990.5|2984.5|8
1626418440000|2021-07-16 06:54:00|2991|2985|2991.3|2985.3|2991.5|2985.5|2990.8|2984.8|8
1626418450000|2021-07-16 06:54:10|2991.5|2985.5|2993.3|2987.3|2993.5|2987.5|2991.5|2985.5|7
1626418460000|2021-07-16 06:54:20|2993|2987|2993.5|2987.5|2993.5|2987.5|2993|2987|3
1626418480000|2021-07-16 06:54:40|2993.3|2987.3|2994|2988|2994|2988|2993|2987|7
1626418490000|2021-07-16 06:54:50|2993.6|2987.6|2994.3|2988.3|2994.8|2988.8|2993.6|2987.6|4
1626418510000|2021-07-16 06:55:10|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|2994.1|2988.1|1
1626418520000|2021-07-16 06:55:20|2994.5|2988.5|2994|2988|2994.6|2988.6|2993.9|2987.9|9
1626418530000|2021-07-16 06:55:30|2994.4|2988.4|2994.6|2988.6|2994.6|2988.6|2994|2988|7
1626418540000|2021-07-16 06:55:40|2994|2988|2994.6|2988.6|2994.6|2988.6|2994|2988|5
1626418550000|2021-07-16 06:55:50|2994.3|2988.3|2994.6|2988.6|2994.6|2988.6|2994|2988|9
1626418560000|2021-07-16 06:56:00|2994.3|2988.3|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|3
1626418570000|2021-07-16 06:56:10|2994|2988|2994|2988|2994|2988|2994|2988|1
1626418580000|2021-07-16 06:56:20|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1626418590000|2021-07-16 06:56:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626418600000|2021-07-16 06:56:40|2993.8|2987.8|2994|2988|2994|2988|2993.8|2987.8|2
1626418640000|2021-07-16 06:57:20|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1626418710000|2021-07-16 06:58:30|2994|2988|2992.9|2986.9|2994|2988|2992.8|2986.8|3
1626418720000|2021-07-16 06:58:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1626418730000|2021-07-16 06:58:50|2992.9|2986.9|2993.3|2987.3|2993.5|2987.5|2992.9|2986.9|3
1626418740000|2021-07-16 06:59:00|2993|2987|2992.3|2986.3|2993|2987|2992.3|2986.3|3
1626418750000|2021-07-16 06:59:10|2992|2986|2991.5|2985.5|2992|2986|2991.5|2985.5|3
1626418760000|2021-07-16 06:59:20|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1626418770000|2021-07-16 06:59:30|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626418780000|2021-07-16 06:59:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626418790000|2021-07-16 06:59:50|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1626418800000|2021-07-16 07:00:00|2990|2984|2990.4|2984.4|2990.4|2984.4|2990|2984|3
1626418810000|2021-07-16 07:00:10|2990.6|2984.6|2992.9|2986.9|2992.9|2986.9|2990.6|2984.6|5
1626418820000|2021-07-16 07:00:20|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1626418860000|2021-07-16 07:01:00|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1626418870000|2021-07-16 07:01:10|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1626418880000|2021-07-16 07:01:20|2992.4|2986.4|2992.6|2986.6|2992.6|2986.6|2992.4|2986.4|2
1626418890000|2021-07-16 07:01:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626418900000|2021-07-16 07:01:40|2992.3|2986.3|2989.4|2983.4|2992.3|2986.3|2989.4|2983.4|3
1626418910000|2021-07-16 07:01:50|2989.6|2983.6|2989.9|2983.9|2989.9|2983.9|2989.6|2983.6|2
1626418930000|2021-07-16 07:02:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626418940000|2021-07-16 07:02:20|2990|2984|2991|2985|2991|2985|2990|2984|2
1626418990000|2021-07-16 07:03:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626419050000|2021-07-16 07:04:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626419060000|2021-07-16 07:04:20|2990.5|2984.5|2989.4|2983.4|2990.5|2984.5|2989.4|2983.4|3
1626419070000|2021-07-16 07:04:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1626419080000|2021-07-16 07:04:40|2989.8|2983.8|2991.4|2985.4|2991.4|2985.4|2989.8|2983.8|2
1626419090000|2021-07-16 07:04:50|2991.1|2985.1|2990.9|2984.9|2991.1|2985.1|2990.9|2984.9|2
1626419100000|2021-07-16 07:05:00|2990.6|2984.6|2989.9|2983.9|2990.6|2984.6|2989.9|2983.9|4
1626419110000|2021-07-16 07:05:10|2989.6|2983.6|2989.3|2983.3|2989.6|2983.6|2989.3|2983.3|3
1626419130000|2021-07-16 07:05:30|2989.5|2983.5|2990.4|2984.4|2990.4|2984.4|2989.5|2983.5|5
1626419140000|2021-07-16 07:05:40|2990.6|2984.6|2989.5|2983.5|2990.9|2984.9|2989.5|2983.5|6
1626419150000|2021-07-16 07:05:50|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626419170000|2021-07-16 07:06:10|2989.6|2983.6|2990.6|2984.6|2990.6|2984.6|2989.6|2983.6|2
1626419210000|2021-07-16 07:06:50|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1626419260000|2021-07-16 07:07:40|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1626419270000|2021-07-16 07:07:50|2991.9|2985.9|2991.8|2985.8|2992.4|2986.4|2991.8|2985.8|4
1626419290000|2021-07-16 07:08:10|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|2992.1|2986.1|1
1626419310000|2021-07-16 07:08:30|2992.4|2986.4|2992.5|2986.5|2992.9|2986.9|2992.4|2986.4|4
1626419320000|2021-07-16 07:08:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626419330000|2021-07-16 07:08:50|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|3
1626419340000|2021-07-16 07:09:00|2991.5|2985.5|2990.3|2984.3|2991.5|2985.5|2990.3|2984.3|2
1626419350000|2021-07-16 07:09:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1626419360000|2021-07-16 07:09:20|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1626419370000|2021-07-16 07:09:30|2990.3|2984.3|2990.6|2984.6|2990.6|2984.6|2990.3|2984.3|2
1626419380000|2021-07-16 07:09:40|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|2990.9|2984.9|1
1626419400000|2021-07-16 07:10:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1626419460000|2021-07-16 07:11:00|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|2991.4|2985.4|1
1626419470000|2021-07-16 07:11:10|2991.1|2985.1|2989.3|2983.3|2991.1|2985.1|2989.3|2983.3|2
1626419480000|2021-07-16 07:11:20|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626419560000|2021-07-16 07:12:40|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626419570000|2021-07-16 07:12:50|2989|2983|2985.5|2979.5|2989|2983|2985.5|2979.5|2
1626419580000|2021-07-16 07:13:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626419620000|2021-07-16 07:13:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626419660000|2021-07-16 07:14:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1626419690000|2021-07-16 07:14:50|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1626419700000|2021-07-16 07:15:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626419760000|2021-07-16 07:16:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626419800000|2021-07-16 07:16:40|2984.4|2978.4|2984.8|2978.8|2984.8|2978.8|2984.4|2978.4|2
1626419830000|2021-07-16 07:17:10|2983.3|2977.3|2982.1|2976.1|2983.3|2977.3|2982.1|2976.1|2
1626419850000|2021-07-16 07:17:30|2981.9|2975.9|2981.3|2975.3|2981.9|2975.9|2981.3|2975.3|3
1626419860000|2021-07-16 07:17:40|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1626419890000|2021-07-16 07:18:10|2981.8|2975.8|2983|2977|2983.3|2977.3|2981.3|2975.3|8
1626419900000|2021-07-16 07:18:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626419910000|2021-07-16 07:18:30|2983.5|2977.5|2983.6|2977.6|2983.6|2977.6|2983.5|2977.5|2
1626419940000|2021-07-16 07:19:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1626419970000|2021-07-16 07:19:30|2983.4|2977.4|2982.4|2976.4|2983.4|2977.4|2982.4|2976.4|2
1626419990000|2021-07-16 07:19:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626420040000|2021-07-16 07:20:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1626420050000|2021-07-16 07:20:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626420060000|2021-07-16 07:21:00|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1626420110000|2021-07-16 07:21:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626420150000|2021-07-16 07:22:30|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626420170000|2021-07-16 07:22:50|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626420180000|2021-07-16 07:23:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626420190000|2021-07-16 07:23:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626420220000|2021-07-16 07:23:40|2980.5|2974.5|2979.8|2973.8|2980.5|2974.5|2979.8|2973.8|2
1626420260000|2021-07-16 07:24:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626420270000|2021-07-16 07:24:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626420280000|2021-07-16 07:24:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626420290000|2021-07-16 07:24:50|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|5
1626420300000|2021-07-16 07:25:00|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979|2973|4
1626420310000|2021-07-16 07:25:10|2979.8|2973.8|2979.8|2973.8|2980.3|2974.3|2979.5|2973.5|6
1626420320000|2021-07-16 07:25:20|2980|2974|2981.4|2975.4|2981.4|2975.4|2980|2974|5
1626420340000|2021-07-16 07:25:40|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|2
1626420360000|2021-07-16 07:26:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626420370000|2021-07-16 07:26:10|2981.1|2975.1|2981|2975|2981.1|2975.1|2981|2975|2
1626420390000|2021-07-16 07:26:30|2980.8|2974.8|2979|2973|2980.8|2974.8|2979|2973|2
1626420400000|2021-07-16 07:26:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626420420000|2021-07-16 07:27:00|2979.3|2973.3|2979.5|2973.5|2980.6|2974.6|2979.3|2973.3|5
1626420440000|2021-07-16 07:27:20|2979.9|2973.9|2980.5|2974.5|2980.5|2974.5|2979.9|2973.9|2
1626420450000|2021-07-16 07:27:30|2980.8|2974.8|2981.8|2975.8|2982.3|2976.3|2980.8|2974.8|7
1626420460000|2021-07-16 07:27:40|2981.6|2975.6|2981.3|2975.3|2981.6|2975.6|2981.3|2975.3|2
1626420470000|2021-07-16 07:27:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626420480000|2021-07-16 07:28:00|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626420510000|2021-07-16 07:28:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626420530000|2021-07-16 07:28:50|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1626420540000|2021-07-16 07:29:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626420560000|2021-07-16 07:29:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1626420580000|2021-07-16 07:29:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626420590000|2021-07-16 07:29:50|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626420610000|2021-07-16 07:30:10|2983.8|2977.8|2984.6|2978.6|2984.6|2978.6|2983.8|2977.8|4
1626420660000|2021-07-16 07:31:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626420670000|2021-07-16 07:31:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626420690000|2021-07-16 07:31:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1626420710000|2021-07-16 07:31:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626420720000|2021-07-16 07:32:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626420730000|2021-07-16 07:32:10|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|2
1626420750000|2021-07-16 07:32:30|2983.5|2977.5|2982|2976|2983.5|2977.5|2982|2976|4
1626420790000|2021-07-16 07:33:10|2982.1|2976.1|2983.5|2977.5|2983.5|2977.5|2982.1|2976.1|2
1626420800000|2021-07-16 07:33:20|2983.9|2977.9|2984|2978|2984|2978|2983.5|2977.5|4
1626420820000|2021-07-16 07:33:40|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|1
1626420850000|2021-07-16 07:34:10|2984.6|2978.6|2984.8|2978.8|2985.3|2979.3|2984.6|2978.6|4
1626420880000|2021-07-16 07:34:40|2984.5|2978.5|2984.9|2978.9|2984.9|2978.9|2984.5|2978.5|2
1626420900000|2021-07-16 07:35:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626420910000|2021-07-16 07:35:10|2984.4|2978.4|2984.3|2978.3|2984.4|2978.4|2984.3|2978.3|2
1626420920000|2021-07-16 07:35:20|2983.3|2977.3|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|2
1626420930000|2021-07-16 07:35:30|2983.3|2977.3|2983|2977|2983.3|2977.3|2982.5|2976.5|5
1626420940000|2021-07-16 07:35:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626420960000|2021-07-16 07:36:00|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|2
1626420980000|2021-07-16 07:36:20|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|3
1626420990000|2021-07-16 07:36:30|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626421010000|2021-07-16 07:36:50|2984.1|2978.1|2985.3|2979.3|2985.3|2979.3|2984.1|2978.1|4
1626421020000|2021-07-16 07:37:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626421030000|2021-07-16 07:37:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626421060000|2021-07-16 07:37:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626421070000|2021-07-16 07:37:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626421080000|2021-07-16 07:38:00|2985.5|2979.5|2984.4|2978.4|2985.5|2979.5|2984.4|2978.4|4
1626421090000|2021-07-16 07:38:10|2984.3|2978.3|2983.8|2977.8|2984.3|2978.3|2983.8|2977.8|2
1626421100000|2021-07-16 07:38:20|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|2
1626421150000|2021-07-16 07:39:10|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1626421190000|2021-07-16 07:39:50|2982.3|2976.3|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|2
1626421250000|2021-07-16 07:40:50|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626421260000|2021-07-16 07:41:00|2980.5|2974.5|2979.9|2973.9|2980.5|2974.5|2979.9|2973.9|3
1626421270000|2021-07-16 07:41:10|2979.6|2973.6|2980.5|2974.5|2980.5|2974.5|2979.6|2973.6|3
1626421280000|2021-07-16 07:41:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1626421310000|2021-07-16 07:41:50|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1626421320000|2021-07-16 07:42:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626421330000|2021-07-16 07:42:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1626421370000|2021-07-16 07:42:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626421390000|2021-07-16 07:43:10|2981|2975|2981|2975|2981|2975|2981|2975|1
1626421440000|2021-07-16 07:44:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626421470000|2021-07-16 07:44:30|2981.5|2975.5|2981.8|2975.8|2982|2976|2981.5|2975.5|3
1626421490000|2021-07-16 07:44:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1626421510000|2021-07-16 07:45:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626421610000|2021-07-16 07:46:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626421620000|2021-07-16 07:47:00|2981.5|2975.5|2981.5|2975.5|2982|2976|2981.5|2975.5|5
1626421680000|2021-07-16 07:48:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626421760000|2021-07-16 07:49:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626421770000|2021-07-16 07:49:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626421840000|2021-07-16 07:50:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1626422000000|2021-07-16 07:53:20|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626422040000|2021-07-16 07:54:00|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1626422100000|2021-07-16 07:55:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626422170000|2021-07-16 07:56:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626422240000|2021-07-16 07:57:20|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|2
1626422290000|2021-07-16 07:58:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626422300000|2021-07-16 07:58:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626422310000|2021-07-16 07:58:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626422320000|2021-07-16 07:58:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626422370000|2021-07-16 07:59:30|2981.1|2975.1|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1626422390000|2021-07-16 07:59:50|2980.8|2974.8|2981.5|2975.5|2981.5|2975.5|2980.8|2974.8|4
1626422400000|2021-07-16 08:00:00|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1626422460000|2021-07-16 08:01:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626422530000|2021-07-16 08:02:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1626422550000|2021-07-16 08:02:30|2981.8|2975.8|2981.9|2975.9|2981.9|2975.9|2981.8|2975.8|2
1626422560000|2021-07-16 08:02:40|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626422580000|2021-07-16 08:03:00|2981.3|2975.3|2980.1|2974.1|2981.3|2975.3|2980.1|2974.1|4
1626422590000|2021-07-16 08:03:10|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626422600000|2021-07-16 08:03:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626422620000|2021-07-16 08:03:40|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|2
1626422630000|2021-07-16 08:03:50|2981|2975|2981|2975|2981.3|2975.3|2981|2975|3
1626422640000|2021-07-16 08:04:00|2981.3|2975.3|2980.8|2974.8|2981.3|2975.3|2980.8|2974.8|3
1626422650000|2021-07-16 08:04:10|2980.4|2974.4|2980.9|2974.9|2980.9|2974.9|2980.4|2974.4|2
1626422700000|2021-07-16 08:05:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626422710000|2021-07-16 08:05:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626422730000|2021-07-16 08:05:30|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1626422750000|2021-07-16 08:05:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626422800000|2021-07-16 08:06:40|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1626422820000|2021-07-16 08:07:00|2979.8|2973.8|2978|2972|2979.8|2973.8|2977.3|2971.3|5
1626422860000|2021-07-16 08:07:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626422870000|2021-07-16 08:07:50|2978.5|2972.5|2979.4|2973.4|2979.4|2973.4|2978.5|2972.5|4
1626422880000|2021-07-16 08:08:00|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626422890000|2021-07-16 08:08:10|2979.3|2973.3|2979.9|2973.9|2979.9|2973.9|2979.3|2973.3|3
1626422910000|2021-07-16 08:08:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626422920000|2021-07-16 08:08:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626422930000|2021-07-16 08:08:50|2979|2973|2979|2973|2979|2973|2979|2973|1
1626422940000|2021-07-16 08:09:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626422990000|2021-07-16 08:09:50|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1626423010000|2021-07-16 08:10:10|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626423060000|2021-07-16 08:11:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|3
1626423140000|2021-07-16 08:12:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1626423150000|2021-07-16 08:12:30|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|5
1626423160000|2021-07-16 08:12:40|2981.3|2975.3|2981.1|2975.1|2981.3|2975.3|2981.1|2975.1|2
1626423190000|2021-07-16 08:13:10|2981.3|2975.3|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|2
1626423210000|2021-07-16 08:13:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626423240000|2021-07-16 08:14:00|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626423270000|2021-07-16 08:14:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1626423290000|2021-07-16 08:14:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1626423300000|2021-07-16 08:15:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1626423340000|2021-07-16 08:15:40|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1626423360000|2021-07-16 08:16:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981|2975|3
1626423430000|2021-07-16 08:17:10|2981.5|2975.5|2982.5|2976.5|2982.5|2976.5|2981.5|2975.5|3
1626423530000|2021-07-16 08:18:50|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|3
1626423540000|2021-07-16 08:19:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626423550000|2021-07-16 08:19:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626423580000|2021-07-16 08:19:40|2982|2976|2981|2975|2982|2976|2981|2975|2
1626423610000|2021-07-16 08:20:10|2981.3|2975.3|2981.5|2975.5|2982.1|2976.1|2981.3|2975.3|7
1626423620000|2021-07-16 08:20:20|2981.1|2975.1|2979.8|2973.8|2981.1|2975.1|2979.5|2973.5|4
1626423640000|2021-07-16 08:20:40|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626423660000|2021-07-16 08:21:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626423690000|2021-07-16 08:21:30|2980.4|2974.4|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1626423700000|2021-07-16 08:21:40|2980|2974|2978.3|2972.3|2980|2974|2978.3|2972.3|2
1626423770000|2021-07-16 08:22:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626423800000|2021-07-16 08:23:20|2978.6|2972.6|2978.5|2972.5|2978.6|2972.6|2978.5|2972.5|2
1626423910000|2021-07-16 08:25:10|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1626423940000|2021-07-16 08:25:40|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1626423980000|2021-07-16 08:26:20|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1626424000000|2021-07-16 08:26:40|2978.1|2972.1|2976.8|2970.8|2978.1|2972.1|2976.8|2970.8|2
1626424010000|2021-07-16 08:26:50|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1626424020000|2021-07-16 08:27:00|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626424030000|2021-07-16 08:27:10|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626424050000|2021-07-16 08:27:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626424070000|2021-07-16 08:27:50|2975.9|2969.9|2976.5|2970.5|2976.5|2970.5|2975.9|2969.9|2
1626424080000|2021-07-16 08:28:00|2976.4|2970.4|2976.3|2970.3|2976.4|2970.4|2976.3|2970.3|2
1626424150000|2021-07-16 08:29:10|2976.4|2970.4|2977.8|2971.8|2977.8|2971.8|2976.4|2970.4|2
1626424200000|2021-07-16 08:30:00|2978|2972|2977.8|2971.8|2978.4|2972.4|2977.8|2971.8|4
1626424210000|2021-07-16 08:30:10|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|3
1626424220000|2021-07-16 08:30:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626424260000|2021-07-16 08:31:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1626424270000|2021-07-16 08:31:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626424290000|2021-07-16 08:31:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626424300000|2021-07-16 08:31:40|2976.3|2970.3|2977|2971|2977|2971|2976.3|2970.3|3
1626424320000|2021-07-16 08:32:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626424350000|2021-07-16 08:32:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626424370000|2021-07-16 08:32:50|2978.3|2972.3|2978.8|2972.8|2978.8|2972.8|2978.3|2972.3|3
1626424380000|2021-07-16 08:33:00|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1626424390000|2021-07-16 08:33:10|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626424400000|2021-07-16 08:33:20|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|2
1626424480000|2021-07-16 08:34:40|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1626424490000|2021-07-16 08:34:50|2979.3|2973.3|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1626424500000|2021-07-16 08:35:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1626424520000|2021-07-16 08:35:20|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|2
1626424550000|2021-07-16 08:35:50|2978|2972|2978|2972|2978|2972|2978|2972|1
1626424560000|2021-07-16 08:36:00|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626424580000|2021-07-16 08:36:20|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1626424600000|2021-07-16 08:36:40|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|2978.4|2972.4|1
1626424620000|2021-07-16 08:37:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626424640000|2021-07-16 08:37:20|2978.8|2972.8|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|3
1626424660000|2021-07-16 08:37:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1626424680000|2021-07-16 08:38:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626424690000|2021-07-16 08:38:10|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626424700000|2021-07-16 08:38:20|2978.9|2972.9|2979.5|2973.5|2979.5|2973.5|2978.9|2972.9|3
1626424710000|2021-07-16 08:38:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1626424770000|2021-07-16 08:39:30|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1626424810000|2021-07-16 08:40:10|2979.5|2973.5|2979.1|2973.1|2979.5|2973.5|2978.3|2972.3|5
1626424820000|2021-07-16 08:40:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626424900000|2021-07-16 08:41:40|2978.8|2972.8|2979.8|2973.8|2979.8|2973.8|2978.8|2972.8|3
1626424910000|2021-07-16 08:41:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626424940000|2021-07-16 08:42:20|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626424950000|2021-07-16 08:42:30|2979|2973|2979|2973|2979|2973|2979|2973|1
1626424960000|2021-07-16 08:42:40|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|4
1626425080000|2021-07-16 08:44:40|2979.3|2973.3|2979|2973|2979.5|2973.5|2979|2973|4
1626425150000|2021-07-16 08:45:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626425190000|2021-07-16 08:46:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626425230000|2021-07-16 08:47:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626425250000|2021-07-16 08:47:30|2979.8|2973.8|2980|2974|2980.5|2974.5|2979.8|2973.8|4
1626425260000|2021-07-16 08:47:40|2979.8|2973.8|2979.6|2973.6|2979.8|2973.8|2979.6|2973.6|2
1626425290000|2021-07-16 08:48:10|2978.8|2972.8|2977.3|2971.3|2978.8|2972.8|2977.3|2971.3|5
1626425300000|2021-07-16 08:48:20|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|3
1626425370000|2021-07-16 08:49:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1626425390000|2021-07-16 08:49:50|2978.1|2972.1|2978.8|2972.8|2979.3|2973.3|2978.1|2972.1|4
1626425420000|2021-07-16 08:50:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626425430000|2021-07-16 08:50:30|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626425460000|2021-07-16 08:51:00|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1626425470000|2021-07-16 08:51:10|2977.5|2971.5|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|6
1626425480000|2021-07-16 08:51:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626425490000|2021-07-16 08:51:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626425550000|2021-07-16 08:52:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1626425560000|2021-07-16 08:52:40|2978.3|2972.3|2979.1|2973.1|2979.1|2973.1|2978.3|2972.3|6
1626425570000|2021-07-16 08:52:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626425580000|2021-07-16 08:53:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1626425600000|2021-07-16 08:53:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1626425760000|2021-07-16 08:56:00|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626425770000|2021-07-16 08:56:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626425790000|2021-07-16 08:56:30|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1626425800000|2021-07-16 08:56:40|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1626425810000|2021-07-16 08:56:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1626425830000|2021-07-16 08:57:10|2978.8|2972.8|2977.5|2971.5|2978.8|2972.8|2977.5|2971.5|2
1626425840000|2021-07-16 08:57:20|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1626425850000|2021-07-16 08:57:30|2976.6|2970.6|2976.5|2970.5|2976.6|2970.6|2976.4|2970.4|3
1626425860000|2021-07-16 08:57:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626425910000|2021-07-16 08:58:30|2976.5|2970.5|2976.9|2970.9|2976.9|2970.9|2976.5|2970.5|2
1626425960000|2021-07-16 08:59:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626425970000|2021-07-16 08:59:30|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|3
1626426010000|2021-07-16 09:00:10|2978.4|2972.4|2978.3|2972.3|2978.4|2972.4|2978.3|2972.3|2
1626426030000|2021-07-16 09:00:30|2978.4|2972.4|2979|2973|2979|2973|2978.4|2972.4|2
1626426090000|2021-07-16 09:01:30|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1626426140000|2021-07-16 09:02:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626426190000|2021-07-16 09:03:10|2979.9|2973.9|2980|2974|2980|2974|2979.9|2973.9|2
1626426200000|2021-07-16 09:03:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626426260000|2021-07-16 09:04:20|2980.3|2974.3|2981|2975|2981.6|2975.6|2980.3|2974.3|5
1626426300000|2021-07-16 09:05:00|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1626426310000|2021-07-16 09:05:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626426320000|2021-07-16 09:05:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626426330000|2021-07-16 09:05:30|2981.9|2975.9|2980.5|2974.5|2981.9|2975.9|2980.5|2974.5|2
1626426340000|2021-07-16 09:05:40|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|3
1626426370000|2021-07-16 09:06:10|2980|2974|2979.4|2973.4|2980|2974|2979.4|2973.4|2
1626426430000|2021-07-16 09:07:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626426450000|2021-07-16 09:07:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626426480000|2021-07-16 09:08:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|2
1626426520000|2021-07-16 09:08:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626426530000|2021-07-16 09:08:50|2979.5|2973.5|2977.8|2971.8|2979.5|2973.5|2977.8|2971.8|3
1626426560000|2021-07-16 09:09:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626426600000|2021-07-16 09:10:00|2978|2972|2977.9|2971.9|2978|2972|2977.9|2971.9|2
1626426660000|2021-07-16 09:11:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626426680000|2021-07-16 09:11:20|2978|2972|2979.8|2973.8|2979.8|2973.8|2978|2972|3
1626426710000|2021-07-16 09:11:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626426790000|2021-07-16 09:13:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626426840000|2021-07-16 09:14:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626426860000|2021-07-16 09:14:20|2980|2974|2981|2975|2981|2975|2980|2974|4
1626426880000|2021-07-16 09:14:40|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626426900000|2021-07-16 09:15:00|2980.3|2974.3|2979.6|2973.6|2980.3|2974.3|2979.6|2973.6|2
1626426910000|2021-07-16 09:15:10|2979.9|2973.9|2980.3|2974.3|2980.3|2974.3|2979.9|2973.9|2
1626426950000|2021-07-16 09:15:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1626426980000|2021-07-16 09:16:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1626427000000|2021-07-16 09:16:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626427050000|2021-07-16 09:17:30|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1626427060000|2021-07-16 09:17:40|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|2
1626427120000|2021-07-16 09:18:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626427150000|2021-07-16 09:19:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626427170000|2021-07-16 09:19:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626427180000|2021-07-16 09:19:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626427200000|2021-07-16 09:20:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626427220000|2021-07-16 09:20:20|2980.3|2974.3|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|2
1626427240000|2021-07-16 09:20:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626427300000|2021-07-16 09:21:40|2981|2975|2981|2975|2981|2975|2981|2975|1
1626427350000|2021-07-16 09:22:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626427360000|2021-07-16 09:22:40|2980.5|2974.5|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|2
1626427370000|2021-07-16 09:22:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626427420000|2021-07-16 09:23:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626427470000|2021-07-16 09:24:30|2980|2974|2979.3|2973.3|2980|2974|2979.3|2973.3|2
1626427490000|2021-07-16 09:24:50|2979.1|2973.1|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|4
1626427520000|2021-07-16 09:25:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626427730000|2021-07-16 09:28:50|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|2979.4|2973.4|1
1626427760000|2021-07-16 09:29:20|2978.9|2972.9|2978.8|2972.8|2978.9|2972.9|2978.8|2972.8|2
1626427780000|2021-07-16 09:29:40|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|3
1626427800000|2021-07-16 09:30:00|2978.3|2972.3|2979.1|2973.1|2979.1|2973.1|2978.3|2972.3|2
1626427830000|2021-07-16 09:30:30|2980|2974|2979.8|2973.8|2980.4|2974.4|2979.8|2973.8|3
1626427840000|2021-07-16 09:30:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1626428030000|2021-07-16 09:33:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626428050000|2021-07-16 09:34:10|2980.3|2974.3|2980.9|2974.9|2980.9|2974.9|2980.3|2974.3|3
1626428060000|2021-07-16 09:34:20|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.4|2974.4|3
1626428200000|2021-07-16 09:36:40|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626428260000|2021-07-16 09:37:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626428290000|2021-07-16 09:38:10|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.3|2974.3|2
1626428340000|2021-07-16 09:39:00|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626428400000|2021-07-16 09:40:00|2981|2975|2981.9|2975.9|2982.4|2976.4|2981|2975|5
1626428410000|2021-07-16 09:40:10|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1626428460000|2021-07-16 09:41:00|2981.6|2975.6|2981.5|2975.5|2981.6|2975.6|2981.5|2975.5|2
1626428530000|2021-07-16 09:42:10|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626428550000|2021-07-16 09:42:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626428700000|2021-07-16 09:45:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626428710000|2021-07-16 09:45:10|2981|2975|2980.3|2974.3|2981|2975|2980|2974|4
1626428720000|2021-07-16 09:45:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626428750000|2021-07-16 09:45:50|2979.3|2973.3|2979.4|2973.4|2979.4|2973.4|2979.3|2973.3|2
1626428760000|2021-07-16 09:46:00|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626428770000|2021-07-16 09:46:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626428810000|2021-07-16 09:46:50|2979.4|2973.4|2979.5|2973.5|2979.5|2973.5|2979.4|2973.4|2
1626428940000|2021-07-16 09:49:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626429100000|2021-07-16 09:51:40|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626429160000|2021-07-16 09:52:40|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626429190000|2021-07-16 09:53:10|2980.5|2974.5|2981|2975|2981|2975|2980.5|2974.5|2
1626429200000|2021-07-16 09:53:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1626429210000|2021-07-16 09:53:30|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626429260000|2021-07-16 09:54:20|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|3
1626429270000|2021-07-16 09:54:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626429360000|2021-07-16 09:56:00|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626429390000|2021-07-16 09:56:30|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|3
1626429480000|2021-07-16 09:58:00|2980.5|2974.5|2979|2973|2980.5|2974.5|2979|2973|5
1626429510000|2021-07-16 09:58:30|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1626429690000|2021-07-16 10:01:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1626429700000|2021-07-16 10:01:40|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1626429720000|2021-07-16 10:02:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1626429740000|2021-07-16 10:02:20|2978.5|2972.5|2977.3|2971.3|2978.5|2972.5|2977.3|2971.3|2
1626429760000|2021-07-16 10:02:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626429780000|2021-07-16 10:03:00|2977|2971|2977|2971|2977|2971|2977|2971|1
1626429820000|2021-07-16 10:03:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626429840000|2021-07-16 10:04:00|2976.5|2970.5|2975.9|2969.9|2976.5|2970.5|2975.9|2969.9|4
1626429850000|2021-07-16 10:04:10|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626429860000|2021-07-16 10:04:20|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1626429910000|2021-07-16 10:05:10|2976.1|2970.1|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|2
1626429950000|2021-07-16 10:05:50|2976.3|2970.3|2975|2969|2976.3|2970.3|2975|2969|2
1626429980000|2021-07-16 10:06:20|2975.1|2969.1|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|2
1626429990000|2021-07-16 10:06:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626430030000|2021-07-16 10:07:10|2976|2970|2977|2971|2977|2971|2976|2970|2
1626430040000|2021-07-16 10:07:20|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1626430100000|2021-07-16 10:08:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626430130000|2021-07-16 10:08:50|2976.3|2970.3|2975.9|2969.9|2976.3|2970.3|2975.9|2969.9|2
1626430140000|2021-07-16 10:09:00|2975.6|2969.6|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1626430150000|2021-07-16 10:09:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626430170000|2021-07-16 10:09:30|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1626430180000|2021-07-16 10:09:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1626430210000|2021-07-16 10:10:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626430260000|2021-07-16 10:11:00|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.6|2969.6|4
1626430270000|2021-07-16 10:11:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1626430320000|2021-07-16 10:12:00|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.6|2969.6|4
1626430420000|2021-07-16 10:13:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1626430430000|2021-07-16 10:13:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626430480000|2021-07-16 10:14:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626430500000|2021-07-16 10:15:00|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626430550000|2021-07-16 10:15:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626430560000|2021-07-16 10:16:00|2976.6|2970.6|2976.3|2970.3|2976.6|2970.6|2976.3|2970.3|3
1626430570000|2021-07-16 10:16:10|2976|2970|2975.6|2969.6|2976|2970|2975.6|2969.6|2
1626430590000|2021-07-16 10:16:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626430610000|2021-07-16 10:16:50|2975.5|2969.5|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|2
1626430630000|2021-07-16 10:17:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626430710000|2021-07-16 10:18:30|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1626430800000|2021-07-16 10:20:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626430830000|2021-07-16 10:20:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626430840000|2021-07-16 10:20:40|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|4
1626430880000|2021-07-16 10:21:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626430890000|2021-07-16 10:21:30|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1626430950000|2021-07-16 10:22:30|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626430970000|2021-07-16 10:22:50|2974.8|2968.8|2975.1|2969.1|2975.1|2969.1|2974.8|2968.8|2
1626430980000|2021-07-16 10:23:00|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|2974.9|2968.9|1
1626431050000|2021-07-16 10:24:10|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626431070000|2021-07-16 10:24:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626431110000|2021-07-16 10:25:10|2975|2969|2975.1|2969.1|2975.1|2969.1|2974.8|2968.8|3
1626431130000|2021-07-16 10:25:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626431180000|2021-07-16 10:26:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626431220000|2021-07-16 10:27:00|2975.4|2969.4|2975.5|2969.5|2975.5|2969.5|2975.4|2969.4|2
1626431240000|2021-07-16 10:27:20|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626431250000|2021-07-16 10:27:30|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1626431270000|2021-07-16 10:27:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626431290000|2021-07-16 10:28:10|2975|2969|2975.1|2969.1|2975.1|2969.1|2975|2969|2
1626431320000|2021-07-16 10:28:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626431390000|2021-07-16 10:29:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626431400000|2021-07-16 10:30:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626431420000|2021-07-16 10:30:20|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1626431430000|2021-07-16 10:30:30|2976.3|2970.3|2977|2971|2977.3|2971.3|2976.3|2970.3|5
1626431440000|2021-07-16 10:30:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626431450000|2021-07-16 10:30:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1626431470000|2021-07-16 10:31:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626431480000|2021-07-16 10:31:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626431490000|2021-07-16 10:31:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626431580000|2021-07-16 10:33:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626431690000|2021-07-16 10:34:50|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626431700000|2021-07-16 10:35:00|2976.9|2970.9|2977|2971|2977|2971|2976.9|2970.9|2
1626431730000|2021-07-16 10:35:30|2977.3|2971.3|2977.6|2971.6|2977.6|2971.6|2977.3|2971.3|2
1626431790000|2021-07-16 10:36:30|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626431820000|2021-07-16 10:37:00|2978.8|2972.8|2978.4|2972.4|2978.8|2972.8|2978.4|2972.4|2
1626431840000|2021-07-16 10:37:20|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1626431850000|2021-07-16 10:37:30|2978.8|2972.8|2979|2973|2979|2973|2978.5|2972.5|3
1626431860000|2021-07-16 10:37:40|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626431870000|2021-07-16 10:37:50|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1626431880000|2021-07-16 10:38:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626431890000|2021-07-16 10:38:10|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1626431900000|2021-07-16 10:38:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626431950000|2021-07-16 10:39:10|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1626431970000|2021-07-16 10:39:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626432010000|2021-07-16 10:40:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626432090000|2021-07-16 10:41:30|2978.6|2972.6|2979.4|2973.4|2979.4|2973.4|2978.6|2972.6|3
1626432110000|2021-07-16 10:41:50|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626432150000|2021-07-16 10:42:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626432190000|2021-07-16 10:43:10|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626432210000|2021-07-16 10:43:30|2979.5|2973.5|2979.4|2973.4|2979.5|2973.5|2979.4|2973.4|2
1626432220000|2021-07-16 10:43:40|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|2979.6|2973.6|1
1626432240000|2021-07-16 10:44:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626432290000|2021-07-16 10:44:50|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626432310000|2021-07-16 10:45:10|2980.3|2974.3|2979.8|2973.8|2980.8|2974.8|2979.8|2973.8|3
1626432390000|2021-07-16 10:46:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626432440000|2021-07-16 10:47:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626432490000|2021-07-16 10:48:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626432540000|2021-07-16 10:49:00|2978.1|2972.1|2977.6|2971.6|2978.1|2972.1|2977.4|2971.4|6
1626432600000|2021-07-16 10:50:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626432760000|2021-07-16 10:52:40|2978|2972|2979|2973|2979|2973|2978|2972|2
1626432860000|2021-07-16 10:54:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626432960000|2021-07-16 10:56:00|2979.3|2973.3|2979.4|2973.4|2979.4|2973.4|2979.3|2973.3|2
1626432970000|2021-07-16 10:56:10|2979.3|2973.3|2979.5|2973.5|2980.1|2974.1|2979.3|2973.3|3
1626433040000|2021-07-16 10:57:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626433100000|2021-07-16 10:58:20|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626433140000|2021-07-16 10:59:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626433210000|2021-07-16 11:00:10|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1626433220000|2021-07-16 11:00:20|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981|2975|4
1626433250000|2021-07-16 11:00:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626433290000|2021-07-16 11:01:30|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626433350000|2021-07-16 11:02:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626433360000|2021-07-16 11:02:40|2981.5|2975.5|2982.1|2976.1|2982.1|2976.1|2981.5|2975.5|2
1626433370000|2021-07-16 11:02:50|2981.9|2975.9|2981.6|2975.6|2981.9|2975.9|2981.6|2975.6|2
1626433380000|2021-07-16 11:03:00|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2981.1|2975.1|2
1626433440000|2021-07-16 11:04:00|2981.3|2975.3|2980.9|2974.9|2981.3|2975.3|2980.9|2974.9|2
1626433500000|2021-07-16 11:05:00|2981|2975|2981|2975|2981|2975|2981|2975|1
1626433520000|2021-07-16 11:05:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|3
1626433560000|2021-07-16 11:06:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626433630000|2021-07-16 11:07:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626433650000|2021-07-16 11:07:30|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626433670000|2021-07-16 11:07:50|2979.6|2973.6|2979.5|2973.5|2979.6|2973.6|2979.5|2973.5|2
1626433830000|2021-07-16 11:10:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626433840000|2021-07-16 11:10:40|2979|2973|2978.5|2972.5|2979|2973|2978.3|2972.3|6
1626433860000|2021-07-16 11:11:00|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1626433870000|2021-07-16 11:11:10|2977.3|2971.3|2976.5|2970.5|2977.3|2971.3|2976.5|2970.5|3
1626433890000|2021-07-16 11:11:30|2975.9|2969.9|2975|2969|2975.9|2969.9|2975|2969|3
1626433900000|2021-07-16 11:11:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626433910000|2021-07-16 11:11:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626433920000|2021-07-16 11:12:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626433970000|2021-07-16 11:12:50|2975.4|2969.4|2975.5|2969.5|2975.5|2969.5|2975.4|2969.4|2
1626434040000|2021-07-16 11:14:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626434050000|2021-07-16 11:14:10|2975.5|2969.5|2974.9|2968.9|2975.5|2969.5|2974.9|2968.9|3
1626434060000|2021-07-16 11:14:20|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1626434070000|2021-07-16 11:14:30|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|2974.1|2968.1|1
1626434100000|2021-07-16 11:15:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626434150000|2021-07-16 11:15:50|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626434160000|2021-07-16 11:16:00|2973.5|2967.5|2973.6|2967.6|2974|2968|2973.5|2967.5|4
1626434180000|2021-07-16 11:16:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626434230000|2021-07-16 11:17:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1626434240000|2021-07-16 11:17:20|2973.6|2967.6|2973.4|2967.4|2973.6|2967.6|2973.4|2967.4|2
1626434270000|2021-07-16 11:17:50|2972.9|2966.9|2973.4|2967.4|2973.4|2967.4|2972.9|2966.9|2
1626434280000|2021-07-16 11:18:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626434310000|2021-07-16 11:18:30|2974|2968|2974.6|2968.6|2974.6|2968.6|2974|2968|2
1626434320000|2021-07-16 11:18:40|2975|2969|2975.5|2969.5|2975.9|2969.9|2975|2969|3
1626434330000|2021-07-16 11:18:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1626434340000|2021-07-16 11:19:00|2975.8|2969.8|2974.9|2968.9|2975.8|2969.8|2974.9|2968.9|4
1626434400000|2021-07-16 11:20:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626434410000|2021-07-16 11:20:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1626434420000|2021-07-16 11:20:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626434500000|2021-07-16 11:21:40|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|3
1626434510000|2021-07-16 11:21:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626434520000|2021-07-16 11:22:00|2974.3|2968.3|2973.1|2967.1|2974.3|2968.3|2973.1|2967.1|2
1626434530000|2021-07-16 11:22:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626434540000|2021-07-16 11:22:20|2972.3|2966.3|2973.3|2967.3|2973.8|2967.8|2972.3|2966.3|4
1626434580000|2021-07-16 11:23:00|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|3
1626434610000|2021-07-16 11:23:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1626434620000|2021-07-16 11:23:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626434640000|2021-07-16 11:24:00|2974.5|2968.5|2975.4|2969.4|2975.4|2969.4|2974.5|2968.5|4
1626434650000|2021-07-16 11:24:10|2976|2970|2975|2969|2976|2970|2975|2969|4
1626434730000|2021-07-16 11:25:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626434810000|2021-07-16 11:26:50|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626434820000|2021-07-16 11:27:00|2976|2970|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1626434830000|2021-07-16 11:27:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626434850000|2021-07-16 11:27:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.6|2968.6|4
1626434860000|2021-07-16 11:27:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626434890000|2021-07-16 11:28:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|4
1626434910000|2021-07-16 11:28:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626434950000|2021-07-16 11:29:10|2975|2969|2975.5|2969.5|2975.5|2969.5|2975|2969|3
1626434960000|2021-07-16 11:29:20|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626434990000|2021-07-16 11:29:50|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626435000000|2021-07-16 11:30:00|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626435010000|2021-07-16 11:30:10|2976|2970|2977|2971|2977|2971|2976|2970|3
1626435020000|2021-07-16 11:30:20|2977.3|2971.3|2976.6|2970.6|2977.3|2971.3|2976.6|2970.6|4
1626435030000|2021-07-16 11:30:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1626435040000|2021-07-16 11:30:40|2977.1|2971.1|2977.5|2971.5|2977.5|2971.5|2977.1|2971.1|2
1626435060000|2021-07-16 11:31:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626435100000|2021-07-16 11:31:40|2977.6|2971.6|2977.4|2971.4|2977.8|2971.8|2977.4|2971.4|3
1626435110000|2021-07-16 11:31:50|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|4
1626435120000|2021-07-16 11:32:00|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1626435130000|2021-07-16 11:32:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626435200000|2021-07-16 11:33:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1626435210000|2021-07-16 11:33:30|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626435230000|2021-07-16 11:33:50|2978.8|2972.8|2979.5|2973.5|2979.5|2973.5|2978.8|2972.8|2
1626435240000|2021-07-16 11:34:00|2980.3|2974.3|2979.8|2973.8|2980.3|2974.3|2979.8|2973.8|5
1626435250000|2021-07-16 11:34:10|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|3
1626435260000|2021-07-16 11:34:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|2
1626435280000|2021-07-16 11:34:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626435290000|2021-07-16 11:34:50|2978.9|2972.9|2978.4|2972.4|2978.9|2972.9|2978.4|2972.4|2
1626435300000|2021-07-16 11:35:00|2978.8|2972.8|2981|2975|2981|2975|2978.8|2972.8|7
1626435310000|2021-07-16 11:35:10|2980.9|2974.9|2981.9|2975.9|2981.9|2975.9|2980.8|2974.8|9
1626435320000|2021-07-16 11:35:20|2980.9|2974.9|2981.8|2975.8|2982|2976|2980.9|2974.9|3
1626435330000|2021-07-16 11:35:30|2981.5|2975.5|2981.9|2975.9|2981.9|2975.9|2981.5|2975.5|2
1626435350000|2021-07-16 11:35:50|2981.6|2975.6|2981.1|2975.1|2981.6|2975.6|2981.1|2975.1|2
1626435360000|2021-07-16 11:36:00|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1626435380000|2021-07-16 11:36:20|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|2981.4|2975.4|1
1626435430000|2021-07-16 11:37:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626435450000|2021-07-16 11:37:30|2981.3|2975.3|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|3
1626435460000|2021-07-16 11:37:40|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|2
1626435480000|2021-07-16 11:38:00|2981.1|2975.1|2981.4|2975.4|2981.4|2975.4|2981.1|2975.1|2
1626435490000|2021-07-16 11:38:10|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|2981.6|2975.6|1
1626435500000|2021-07-16 11:38:20|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626435540000|2021-07-16 11:39:00|2982.1|2976.1|2981.5|2975.5|2982.1|2976.1|2981.5|2975.5|2
1626435550000|2021-07-16 11:39:10|2980.9|2974.9|2981|2975|2981|2975|2980.9|2974.9|2
1626435570000|2021-07-16 11:39:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626435600000|2021-07-16 11:40:00|2981.3|2975.3|2982|2976|2982.1|2976.1|2981.3|2975.3|7
1626435610000|2021-07-16 11:40:10|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626435630000|2021-07-16 11:40:30|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|2
1626435690000|2021-07-16 11:41:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1626435710000|2021-07-16 11:41:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626435720000|2021-07-16 11:42:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|3
1626435750000|2021-07-16 11:42:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626435760000|2021-07-16 11:42:40|2983.3|2977.3|2982.5|2976.5|2983.3|2977.3|2982.5|2976.5|3
1626435770000|2021-07-16 11:42:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626435780000|2021-07-16 11:43:00|2983|2977|2982.5|2976.5|2983|2977|2982.3|2976.3|4
1626435860000|2021-07-16 11:44:20|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626435870000|2021-07-16 11:44:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1626435880000|2021-07-16 11:44:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626435900000|2021-07-16 11:45:00|2982.4|2976.4|2982|2976|2982.8|2976.8|2982|2976|5
1626435910000|2021-07-16 11:45:10|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626435930000|2021-07-16 11:45:30|2982.4|2976.4|2982.5|2976.5|2982.5|2976.5|2982.4|2976.4|2
1626435940000|2021-07-16 11:45:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626435960000|2021-07-16 11:46:00|2983.1|2977.1|2984.3|2978.3|2984.8|2978.8|2983.1|2977.1|5
1626435970000|2021-07-16 11:46:10|2984.8|2978.8|2984.3|2978.3|2984.8|2978.8|2984.3|2978.3|2
1626436000000|2021-07-16 11:46:40|2983.9|2977.9|2984.5|2978.5|2984.5|2978.5|2983.9|2977.9|2
1626436010000|2021-07-16 11:46:50|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1626436020000|2021-07-16 11:47:00|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626436040000|2021-07-16 11:47:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626436060000|2021-07-16 11:47:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626436070000|2021-07-16 11:47:50|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626436080000|2021-07-16 11:48:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626436110000|2021-07-16 11:48:30|2986.5|2980.5|2986.6|2980.6|2986.6|2980.6|2986.5|2980.5|2
1626436120000|2021-07-16 11:48:40|2987.5|2981.5|2987.8|2981.8|2987.8|2981.8|2987.5|2981.5|2
1626436130000|2021-07-16 11:48:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|3
1626436140000|2021-07-16 11:49:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987|2981|3
1626436150000|2021-07-16 11:49:10|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1626436160000|2021-07-16 11:49:20|2987.3|2981.3|2988|2982|2988|2982|2986.8|2980.8|5
1626436180000|2021-07-16 11:49:40|2988.4|2982.4|2988|2982|2988.4|2982.4|2988|2982|2
1626436190000|2021-07-16 11:49:50|2988.1|2982.1|2988.5|2982.5|2988.5|2982.5|2988.1|2982.1|2
1626436200000|2021-07-16 11:50:00|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626436220000|2021-07-16 11:50:20|2988.5|2982.5|2987.6|2981.6|2988.5|2982.5|2987.6|2981.6|4
1626436230000|2021-07-16 11:50:30|2987.8|2981.8|2988|2982|2989|2983|2987.8|2981.8|5
1626436240000|2021-07-16 11:50:40|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1626436250000|2021-07-16 11:50:50|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1626436260000|2021-07-16 11:51:00|2987.8|2981.8|2987.5|2981.5|2987.8|2981.8|2987.3|2981.3|4
1626436270000|2021-07-16 11:51:10|2987.3|2981.3|2985.8|2979.8|2987.3|2981.3|2985.8|2979.8|5
1626436280000|2021-07-16 11:51:20|2985.4|2979.4|2985|2979|2985.4|2979.4|2985|2979|2
1626436290000|2021-07-16 11:51:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626436300000|2021-07-16 11:51:40|2984.3|2978.3|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|6
1626436310000|2021-07-16 11:51:50|2983.3|2977.3|2982.9|2976.9|2983.5|2977.5|2982.8|2976.8|5
1626436330000|2021-07-16 11:52:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1626436340000|2021-07-16 11:52:20|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2981.8|2975.8|8
1626436350000|2021-07-16 11:52:30|2983|2977|2983.5|2977.5|2983.8|2977.8|2982.5|2976.5|9
1626436360000|2021-07-16 11:52:40|2983.3|2977.3|2982.3|2976.3|2983.3|2977.3|2982.3|2976.3|6
1626436370000|2021-07-16 11:52:50|2982.8|2976.8|2982.6|2976.6|2982.8|2976.8|2982.6|2976.6|2
1626436380000|2021-07-16 11:53:00|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2980.5|2974.5|6
1626436390000|2021-07-16 11:53:10|2981|2975|2981.8|2975.8|2982|2976|2981|2975|8
1626436400000|2021-07-16 11:53:20|2981.5|2975.5|2980.9|2974.9|2981.5|2975.5|2980.9|2974.9|4
1626436410000|2021-07-16 11:53:30|2981.3|2975.3|2981.5|2975.5|2981.9|2975.9|2981.3|2975.3|5
1626436420000|2021-07-16 11:53:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626436430000|2021-07-16 11:53:50|2981.5|2975.5|2981.3|2975.3|2982|2976|2980.3|2974.3|7
1626436440000|2021-07-16 11:54:00|2981.5|2975.5|2980.5|2974.5|2981.8|2975.8|2980.5|2974.5|5
1626436450000|2021-07-16 11:54:10|2979.9|2973.9|2981.3|2975.3|2981.3|2975.3|2979.9|2973.9|4
1626436460000|2021-07-16 11:54:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626436470000|2021-07-16 11:54:30|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626436480000|2021-07-16 11:54:40|2980.5|2974.5|2979.8|2973.8|2981.1|2975.1|2979.8|2973.8|5
1626436500000|2021-07-16 11:55:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626436510000|2021-07-16 11:55:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626436530000|2021-07-16 11:55:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|6
1626436550000|2021-07-16 11:55:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|4
1626436560000|2021-07-16 11:56:00|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|3
1626436590000|2021-07-16 11:56:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626436610000|2021-07-16 11:56:50|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626436620000|2021-07-16 11:57:00|2980.8|2974.8|2981.8|2975.8|2981.8|2975.8|2980.8|2974.8|4
1626436630000|2021-07-16 11:57:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1626436650000|2021-07-16 11:57:30|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|2
1626436670000|2021-07-16 11:57:50|2981.6|2975.6|2981.8|2975.8|2981.8|2975.8|2981.6|2975.6|2
1626436680000|2021-07-16 11:58:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1626436690000|2021-07-16 11:58:10|2981.6|2975.6|2982.1|2976.1|2982.3|2976.3|2981.6|2975.6|3
1626436710000|2021-07-16 11:58:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626436770000|2021-07-16 11:59:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626436800000|2021-07-16 12:00:00|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|3
1626436810000|2021-07-16 12:00:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626436820000|2021-07-16 12:00:20|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626436830000|2021-07-16 12:00:30|2983.5|2977.5|2982.8|2976.8|2983.5|2977.5|2982.8|2976.8|3
1626436840000|2021-07-16 12:00:40|2982.9|2976.9|2983|2977|2983|2977|2982.9|2976.9|2
1626436870000|2021-07-16 12:01:10|2982.9|2976.9|2982.3|2976.3|2982.9|2976.9|2982.3|2976.3|3
1626436890000|2021-07-16 12:01:30|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.3|2975.3|3
1626436900000|2021-07-16 12:01:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626436910000|2021-07-16 12:01:50|2981.6|2975.6|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|2
1626436940000|2021-07-16 12:02:20|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626436950000|2021-07-16 12:02:30|2980.9|2974.9|2981.5|2975.5|2982|2976|2980.9|2974.9|8
1626436980000|2021-07-16 12:03:00|2981.6|2975.6|2982.1|2976.1|2982.1|2976.1|2981.6|2975.6|3
1626437000000|2021-07-16 12:03:20|2981.9|2975.9|2982.4|2976.4|2982.4|2976.4|2981.9|2975.9|3
1626437010000|2021-07-16 12:03:30|2982.8|2976.8|2983.1|2977.1|2983.1|2977.1|2982.8|2976.8|2
1626437070000|2021-07-16 12:04:30|2983.4|2977.4|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|3
1626437090000|2021-07-16 12:04:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626437100000|2021-07-16 12:05:00|2983.9|2977.9|2984|2978|2984|2978|2983.9|2977.9|2
1626437150000|2021-07-16 12:05:50|2983.9|2977.9|2983.8|2977.8|2983.9|2977.9|2983.8|2977.8|2
1626437160000|2021-07-16 12:06:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626437170000|2021-07-16 12:06:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626437210000|2021-07-16 12:06:50|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1626437270000|2021-07-16 12:07:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626437280000|2021-07-16 12:08:00|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1626437310000|2021-07-16 12:08:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626437330000|2021-07-16 12:08:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1626437350000|2021-07-16 12:09:10|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1626437360000|2021-07-16 12:09:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626437370000|2021-07-16 12:09:30|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626437380000|2021-07-16 12:09:40|2983.8|2977.8|2983.8|2977.8|2984|2978|2983.6|2977.6|4
1626437410000|2021-07-16 12:10:10|2984.1|2978.1|2984.3|2978.3|2984.3|2978.3|2984.1|2978.1|2
1626437430000|2021-07-16 12:10:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1626437450000|2021-07-16 12:10:50|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1626437470000|2021-07-16 12:11:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|5
1626437490000|2021-07-16 12:11:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626437510000|2021-07-16 12:11:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1626437580000|2021-07-16 12:13:00|2984.8|2978.8|2985.1|2979.1|2985.1|2979.1|2984.8|2978.8|2
1626437630000|2021-07-16 12:13:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626437660000|2021-07-16 12:14:20|2985.3|2979.3|2985.8|2979.8|2986|2980|2985.3|2979.3|4
1626437670000|2021-07-16 12:14:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626437680000|2021-07-16 12:14:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626437700000|2021-07-16 12:15:00|2985.5|2979.5|2985.8|2979.8|2985.8|2979.8|2985.5|2979.5|2
1626437710000|2021-07-16 12:15:10|2986|2980|2986.6|2980.6|2986.8|2980.8|2986|2980|3
1626437730000|2021-07-16 12:15:30|2986.9|2980.9|2987|2981|2987|2981|2986.9|2980.9|2
1626437760000|2021-07-16 12:16:00|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1626437790000|2021-07-16 12:16:30|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1626437810000|2021-07-16 12:16:50|2986.1|2980.1|2986.3|2980.3|2986.3|2980.3|2986.1|2980.1|2
1626437850000|2021-07-16 12:17:30|2986.5|2980.5|2986.9|2980.9|2986.9|2980.9|2986.5|2980.5|2
1626437880000|2021-07-16 12:18:00|2986.3|2980.3|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|2
1626437890000|2021-07-16 12:18:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626437990000|2021-07-16 12:19:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626438000000|2021-07-16 12:20:00|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|2
1626438060000|2021-07-16 12:21:00|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1626438070000|2021-07-16 12:21:10|2983.4|2977.4|2983|2977|2983.4|2977.4|2983|2977|2
1626438090000|2021-07-16 12:21:30|2983.3|2977.3|2983|2977|2983.4|2977.4|2982.5|2976.5|4
1626438150000|2021-07-16 12:22:30|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.3|2976.3|4
1626438180000|2021-07-16 12:23:00|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|2
1626438240000|2021-07-16 12:24:00|2981|2975|2981.1|2975.1|2981.1|2975.1|2981|2975|2
1626438260000|2021-07-16 12:24:20|2981.5|2975.5|2981.1|2975.1|2981.5|2975.5|2981|2975|4
1626438270000|2021-07-16 12:24:30|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|2980.9|2974.9|1
1626438280000|2021-07-16 12:24:40|2980.6|2974.6|2980.3|2974.3|2980.6|2974.6|2980.3|2974.3|4
1626438290000|2021-07-16 12:24:50|2980.1|2974.1|2980.4|2974.4|2980.4|2974.4|2980.1|2974.1|2
1626438370000|2021-07-16 12:26:10|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1626438400000|2021-07-16 12:26:40|2981.5|2975.5|2980.5|2974.5|2981.5|2975.5|2980.5|2974.5|2
1626438410000|2021-07-16 12:26:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626438420000|2021-07-16 12:27:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626438440000|2021-07-16 12:27:20|2979.9|2973.9|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|3
1626438450000|2021-07-16 12:27:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626438460000|2021-07-16 12:27:40|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|2978.9|2972.9|1
1626438470000|2021-07-16 12:27:50|2978.5|2972.5|2978.1|2972.1|2978.5|2972.5|2978|2972|3
1626438480000|2021-07-16 12:28:00|2977.8|2971.8|2979.6|2973.6|2979.8|2973.8|2977.8|2971.8|6
1626438510000|2021-07-16 12:28:30|2980.3|2974.3|2980.6|2974.6|2980.6|2974.6|2980.1|2974.1|6
1626438560000|2021-07-16 12:29:20|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626438580000|2021-07-16 12:29:40|2980.1|2974.1|2978.9|2972.9|2980.1|2974.1|2978.9|2972.9|4
1626438590000|2021-07-16 12:29:50|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|2978.6|2972.6|1
1626438600000|2021-07-16 12:30:00|2978.8|2972.8|2980.3|2974.3|2980.4|2974.4|2978.8|2972.8|4
1626438650000|2021-07-16 12:30:50|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|2980.4|2974.4|1
1626438680000|2021-07-16 12:31:20|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|2
1626438690000|2021-07-16 12:31:30|2982.5|2976.5|2982.1|2976.1|2982.5|2976.5|2982.1|2976.1|2
1626438700000|2021-07-16 12:31:40|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1626438720000|2021-07-16 12:32:00|2981.8|2975.8|2979.8|2973.8|2981.8|2975.8|2979.8|2973.8|3
1626438730000|2021-07-16 12:32:10|2979.5|2973.5|2980.1|2974.1|2980.1|2974.1|2979.5|2973.5|3
1626438740000|2021-07-16 12:32:20|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1626438760000|2021-07-16 12:32:40|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1626438770000|2021-07-16 12:32:50|2982.9|2976.9|2983|2977|2983|2977|2982.9|2976.9|2
1626438780000|2021-07-16 12:33:00|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1626438810000|2021-07-16 12:33:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1626438820000|2021-07-16 12:33:40|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626438830000|2021-07-16 12:33:50|2982.5|2976.5|2982.4|2976.4|2982.5|2976.5|2982.4|2976.4|2
1626438840000|2021-07-16 12:34:00|2981.8|2975.8|2981|2975|2981.8|2975.8|2980.8|2974.8|4
1626438880000|2021-07-16 12:34:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626438930000|2021-07-16 12:35:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1626438940000|2021-07-16 12:35:40|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1626438950000|2021-07-16 12:35:50|2982|2976|2982.1|2976.1|2982.1|2976.1|2982|2976|2
1626438980000|2021-07-16 12:36:20|2981.9|2975.9|2981.3|2975.3|2981.9|2975.9|2981.3|2975.3|3
1626439000000|2021-07-16 12:36:40|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626439010000|2021-07-16 12:36:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626439040000|2021-07-16 12:37:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626439120000|2021-07-16 12:38:40|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626439170000|2021-07-16 12:39:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626439200000|2021-07-16 12:40:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|3
1626439210000|2021-07-16 12:40:10|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1626439230000|2021-07-16 12:40:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626439240000|2021-07-16 12:40:40|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2981.9|2975.9|4
1626439270000|2021-07-16 12:41:10|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|3
1626439280000|2021-07-16 12:41:20|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626439380000|2021-07-16 12:43:00|2982|2976|2982.6|2976.6|2982.6|2976.6|2982|2976|2
1626439420000|2021-07-16 12:43:40|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|2982.4|2976.4|1
1626439440000|2021-07-16 12:44:00|2982.6|2976.6|2983.5|2977.5|2983.5|2977.5|2982.6|2976.6|2
1626439450000|2021-07-16 12:44:10|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|2984.1|2978.1|1
1626439470000|2021-07-16 12:44:30|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1626439490000|2021-07-16 12:44:50|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626439520000|2021-07-16 12:45:20|2984|2978|2983|2977|2984|2978|2983|2977|2
1626439560000|2021-07-16 12:46:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626439570000|2021-07-16 12:46:10|2982.3|2976.3|2982.1|2976.1|2982.3|2976.3|2981.9|2975.9|4
1626439640000|2021-07-16 12:47:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626439650000|2021-07-16 12:47:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626439660000|2021-07-16 12:47:40|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626439670000|2021-07-16 12:47:50|2982.3|2976.3|2982.8|2976.8|2983.3|2977.3|2982.3|2976.3|4
1626439680000|2021-07-16 12:48:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1626439710000|2021-07-16 12:48:30|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626439720000|2021-07-16 12:48:40|2982.1|2976.1|2982.6|2976.6|2982.8|2976.8|2980.9|2974.9|7
1626439740000|2021-07-16 12:49:00|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1626439750000|2021-07-16 12:49:10|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626439790000|2021-07-16 12:49:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626439810000|2021-07-16 12:50:10|2982.6|2976.6|2982.8|2976.8|2982.8|2976.8|2982.6|2976.6|2
1626439820000|2021-07-16 12:50:20|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626439830000|2021-07-16 12:50:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626439870000|2021-07-16 12:51:10|2982.4|2976.4|2981.8|2975.8|2982.4|2976.4|2981.8|2975.8|3
1626439880000|2021-07-16 12:51:20|2982|2976|2982|2976|2982.3|2976.3|2982|2976|3
1626439890000|2021-07-16 12:51:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626439920000|2021-07-16 12:52:00|2982.3|2976.3|2982|2976|2982.3|2976.3|2982|2976|2
1626440020000|2021-07-16 12:53:40|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.3|2974.3|6
1626440030000|2021-07-16 12:53:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626440040000|2021-07-16 12:54:00|2980.8|2974.8|2982.3|2976.3|2982.5|2976.5|2980.8|2974.8|6
1626440140000|2021-07-16 12:55:40|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1626440160000|2021-07-16 12:56:00|2982.6|2976.6|2982.1|2976.1|2982.6|2976.6|2982.1|2976.1|3
1626440190000|2021-07-16 12:56:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626440250000|2021-07-16 12:57:30|2982|2976|2982|2976|2982|2976|2982|2976|1
1626440280000|2021-07-16 12:58:00|2981.8|2975.8|2982.3|2976.3|2982.3|2976.3|2981.3|2975.3|6
1626440290000|2021-07-16 12:58:10|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1626440310000|2021-07-16 12:58:30|2982|2976|2981.5|2975.5|2982|2976|2981.5|2975.5|2
1626440320000|2021-07-16 12:58:40|2981.8|2975.8|2983|2977|2983|2977|2981.8|2975.8|3
1626440340000|2021-07-16 12:59:00|2983.5|2977.5|2984.8|2978.8|2985.9|2979.9|2983.5|2977.5|5
1626440350000|2021-07-16 12:59:10|2985|2979|2985|2979|2985.4|2979.4|2985|2979|3
1626440370000|2021-07-16 12:59:30|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|3
1626440380000|2021-07-16 12:59:40|2985|2979|2985.8|2979.8|2985.8|2979.8|2985|2979|2
1626440390000|2021-07-16 12:59:50|2986.1|2980.1|2986|2980|2986.4|2980.4|2986|2980|3
1626440400000|2021-07-16 13:00:00|2985.6|2979.6|2995.4|2989.4|2995.4|2989.4|2985.6|2979.6|20
1626440410000|2021-07-16 13:00:10|2995.1|2989.1|2995.4|2989.4|2995.4|2989.4|2994.6|2988.6|7
1626440420000|2021-07-16 13:00:20|2994.9|2988.9|2996.4|2990.4|2996.9|2990.9|2994.9|2988.9|11
1626440430000|2021-07-16 13:00:30|2996.6|2990.6|2995.6|2989.6|2996.6|2990.6|2994.1|2988.1|11
1626440440000|2021-07-16 13:00:40|2995.9|2989.9|2996.8|2990.8|2997.3|2991.3|2995.6|2989.6|12
1626440450000|2021-07-16 13:00:50|2996.5|2990.5|2998.3|2992.3|2998.5|2992.5|2996.5|2990.5|11
1626440460000|2021-07-16 13:01:00|2998|2992|2999|2993|2999.5|2993.5|2998|2992|7
1626440470000|2021-07-16 13:01:10|2998.8|2992.8|2993.5|2987.5|2998.8|2992.8|2993.3|2987.3|17
1626440480000|2021-07-16 13:01:20|2993.8|2987.8|2993.4|2987.4|2995.3|2989.3|2993.4|2987.4|15
1626440490000|2021-07-16 13:01:30|2993.6|2987.6|2993.1|2987.1|2994.5|2988.5|2992.4|2986.4|15
1626440500000|2021-07-16 13:01:40|2992.9|2986.9|2993.1|2987.1|2993.1|2987.1|2991.6|2985.6|9
1626440510000|2021-07-16 13:01:50|2993.4|2987.4|2997.1|2991.1|2997.1|2991.1|2993.4|2987.4|13
1626440520000|2021-07-16 13:02:00|2996.9|2990.9|2995.3|2989.3|2997.4|2991.4|2995.3|2989.3|9
1626440530000|2021-07-16 13:02:10|2994.8|2988.8|2991.5|2985.5|2994.8|2988.8|2991.5|2985.5|11
1626440540000|2021-07-16 13:02:20|2991.8|2985.8|2994.8|2988.8|2994.9|2988.9|2991.8|2985.8|8
1626440550000|2021-07-16 13:02:30|2995|2989|2996.9|2990.9|2996.9|2990.9|2994.8|2988.8|11
1626440560000|2021-07-16 13:02:40|2996.6|2990.6|2995.3|2989.3|2996.8|2990.8|2995.3|2989.3|14
1626440570000|2021-07-16 13:02:50|2995.5|2989.5|2995.3|2989.3|2995.8|2989.8|2994.8|2988.8|9
1626440580000|2021-07-16 13:03:00|2995.8|2989.8|2996.8|2990.8|2997|2991|2995.8|2989.8|8
1626440590000|2021-07-16 13:03:10|2997|2991|2998.3|2992.3|2998.5|2992.5|2997|2991|6
1626440600000|2021-07-16 13:03:20|2998|2992|2998.8|2992.8|2998.8|2992.8|2997.8|2991.8|10
1626440610000|2021-07-16 13:03:30|2999|2993|2998.9|2992.9|2999|2993|2998.6|2992.6|4
1626440620000|2021-07-16 13:03:40|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|4
1626440630000|2021-07-16 13:03:50|2999.3|2993.3|2999|2993|2999.3|2993.3|2998.6|2992.6|4
1626440640000|2021-07-16 13:04:00|2999.3|2993.3|3000.5|2994.5|3000.6|2994.6|2999.3|2993.3|9
1626440650000|2021-07-16 13:04:10|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1626440660000|2021-07-16 13:04:20|2999.8|2993.8|3000.5|2994.5|3000.8|2994.8|2999.8|2993.8|5
1626440670000|2021-07-16 13:04:30|3000.8|2994.8|3000.8|2994.8|3001|2995|3000.8|2994.8|5
1626440680000|2021-07-16 13:04:40|3001|2995|2999.8|2993.8|3001|2995|2999.8|2993.8|6
1626440690000|2021-07-16 13:04:50|2999.5|2993.5|2999.5|2993.5|2999.8|2993.8|2999.3|2993.3|7
1626440700000|2021-07-16 13:05:00|2999.8|2993.8|2998|2992|3000.3|2994.3|2997.8|2991.8|14
1626440710000|2021-07-16 13:05:10|2998.3|2992.3|2999.5|2993.5|2999.5|2993.5|2998.3|2992.3|6
1626440720000|2021-07-16 13:05:20|2999.8|2993.8|3000.5|2994.5|3001.1|2995.1|2999.8|2993.8|11
1626440730000|2021-07-16 13:05:30|3000.3|2994.3|3000.9|2994.9|3000.9|2994.9|3000.3|2994.3|4
1626440740000|2021-07-16 13:05:40|3000.8|2994.8|3000.5|2994.5|3000.8|2994.8|3000.5|2994.5|2
1626440750000|2021-07-16 13:05:50|3000.8|2994.8|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|3
1626440760000|2021-07-16 13:06:00|3000.3|2994.3|3000.9|2994.9|3000.9|2994.9|3000.3|2994.3|5
1626440770000|2021-07-16 13:06:10|3001.1|2995.1|3001.4|2995.4|3001.6|2995.6|3001.1|2995.1|5
1626440780000|2021-07-16 13:06:20|3001.1|2995.1|3001|2995|3001.1|2995.1|3001|2995|2
1626440790000|2021-07-16 13:06:30|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|3001.1|2995.1|1
1626440800000|2021-07-16 13:06:40|3001.5|2995.5|3001.4|2995.4|3001.6|2995.6|3001.4|2995.4|3
1626440810000|2021-07-16 13:06:50|3001.1|2995.1|3000.3|2994.3|3001.1|2995.1|3000|2994|6
1626440820000|2021-07-16 13:07:00|3000|2994|2999.8|2993.8|3000|2994|2999.8|2993.8|2
1626440830000|2021-07-16 13:07:10|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1626440840000|2021-07-16 13:07:20|3000.5|2994.5|3000.5|2994.5|3000.9|2994.9|3000.5|2994.5|4
1626440850000|2021-07-16 13:07:30|3000.3|2994.3|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|6
1626440860000|2021-07-16 13:07:40|2999.3|2993.3|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|3
1626440870000|2021-07-16 13:07:50|2999.5|2993.5|2999.8|2993.8|3000|2994|2999.5|2993.5|6
1626440880000|2021-07-16 13:08:00|3000|2994|2999.5|2993.5|3000.3|2994.3|2999.5|2993.5|4
1626440890000|2021-07-16 13:08:10|2999.3|2993.3|2999.3|2993.3|2999.3|2993.3|2999|2993|3
1626440900000|2021-07-16 13:08:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1626440910000|2021-07-16 13:08:30|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.4|2993.4|5
1626440920000|2021-07-16 13:08:40|2999.3|2993.3|2998.8|2992.8|2999.3|2993.3|2998.8|2992.8|5
1626440930000|2021-07-16 13:08:50|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|6
1626440940000|2021-07-16 13:09:00|2998.3|2992.3|2997.3|2991.3|2998.8|2992.8|2997.1|2991.1|10
1626440950000|2021-07-16 13:09:10|2997|2991|2995.4|2989.4|2997|2991|2995.4|2989.4|9
1626440960000|2021-07-16 13:09:20|2995.5|2989.5|2995.8|2989.8|2996.3|2990.3|2995.5|2989.5|6
1626440990000|2021-07-16 13:09:50|2996.5|2990.5|2996.8|2990.8|2996.8|2990.8|2996.5|2990.5|2
1626441010000|2021-07-16 13:10:10|2996.3|2990.3|2996|2990|2996.3|2990.3|2996|2990|2
1626441020000|2021-07-16 13:10:20|2995.3|2989.3|2995.8|2989.8|2996|2990|2995.3|2989.3|3
1626441030000|2021-07-16 13:10:30|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1626441040000|2021-07-16 13:10:40|2995.4|2989.4|2994.3|2988.3|2995.4|2989.4|2994.3|2988.3|2
1626441050000|2021-07-16 13:10:50|2994|2988|2993.5|2987.5|2994|2988|2993.5|2987.5|4
1626441060000|2021-07-16 13:11:00|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1626441070000|2021-07-16 13:11:10|2993.8|2987.8|2994.3|2988.3|2994.3|2988.3|2993.8|2987.8|3
1626441080000|2021-07-16 13:11:20|2995|2989|2994.3|2988.3|2995|2989|2994.3|2988.3|2
1626441090000|2021-07-16 13:11:30|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1626441100000|2021-07-16 13:11:40|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1626441110000|2021-07-16 13:11:50|2992.9|2986.9|2993|2987|2993.3|2987.3|2992.8|2986.8|8
1626441120000|2021-07-16 13:12:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2992|2986|6
1626441130000|2021-07-16 13:12:10|2992.3|2986.3|2992.4|2986.4|2992.6|2986.6|2992.3|2986.3|3
1626441140000|2021-07-16 13:12:20|2992.3|2986.3|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|2
1626441150000|2021-07-16 13:12:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1626441160000|2021-07-16 13:12:40|2992.5|2986.5|2992.1|2986.1|2992.5|2986.5|2992|2986|3
1626441170000|2021-07-16 13:12:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1626441180000|2021-07-16 13:13:00|2991.6|2985.6|2990.5|2984.5|2991.6|2985.6|2990.3|2984.3|5
1626441190000|2021-07-16 13:13:10|2990.4|2984.4|2990.3|2984.3|2990.4|2984.4|2990|2984|3
1626441200000|2021-07-16 13:13:20|2990|2984|2991.3|2985.3|2991.3|2985.3|2989.5|2983.5|7
1626441220000|2021-07-16 13:13:40|2990.6|2984.6|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|6
1626441230000|2021-07-16 13:13:50|2990.5|2984.5|2990.8|2984.8|2991|2985|2990.3|2984.3|7
1626441250000|2021-07-16 13:14:10|2991|2985|2992.3|2986.3|2992.3|2986.3|2991|2985|5
1626441260000|2021-07-16 13:14:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1626441270000|2021-07-16 13:14:30|2991.4|2985.4|2992|2986|2992|2986|2991.4|2985.4|3
1626441280000|2021-07-16 13:14:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626441300000|2021-07-16 13:15:00|2992.4|2986.4|2992.5|2986.5|2992.5|2986.5|2992.4|2986.4|2
1626441310000|2021-07-16 13:15:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|3
1626441320000|2021-07-16 13:15:20|2992.9|2986.9|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|7
1626441330000|2021-07-16 13:15:30|2992.8|2986.8|2992.8|2986.8|2993.3|2987.3|2992.6|2986.6|9
1626441350000|2021-07-16 13:15:50|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1626441360000|2021-07-16 13:16:00|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.6|2986.6|3
1626441370000|2021-07-16 13:16:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626441380000|2021-07-16 13:16:20|2992.1|2986.1|2991.6|2985.6|2992.1|2986.1|2991.6|2985.6|3
1626441390000|2021-07-16 13:16:30|2991.4|2985.4|2990.9|2984.9|2991.4|2985.4|2990.9|2984.9|3
1626441400000|2021-07-16 13:16:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626441420000|2021-07-16 13:17:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626441430000|2021-07-16 13:17:10|2991|2985|2991|2985|2991|2985|2990.5|2984.5|5
1626441440000|2021-07-16 13:17:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626441460000|2021-07-16 13:17:40|2990.8|2984.8|2991|2985|2991|2985|2990.5|2984.5|3
1626441470000|2021-07-16 13:17:50|2990.8|2984.8|2991|2985|2991.5|2985.5|2990.8|2984.8|4
1626441480000|2021-07-16 13:18:00|2990.8|2984.8|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1626441490000|2021-07-16 13:18:10|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1626441500000|2021-07-16 13:18:20|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991|2985|4
1626441510000|2021-07-16 13:18:30|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1626441520000|2021-07-16 13:18:40|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626441530000|2021-07-16 13:18:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626441540000|2021-07-16 13:19:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1626441550000|2021-07-16 13:19:10|2992.3|2986.3|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|4
1626441570000|2021-07-16 13:19:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626441590000|2021-07-16 13:19:50|2991.5|2985.5|2991|2985|2991.8|2985.8|2991|2985|4
1626441600000|2021-07-16 13:20:00|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626441610000|2021-07-16 13:20:10|2991.3|2985.3|2992.8|2986.8|2992.8|2986.8|2991.3|2985.3|5
1626441620000|2021-07-16 13:20:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626441630000|2021-07-16 13:20:30|2992.5|2986.5|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|7
1626441640000|2021-07-16 13:20:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626441650000|2021-07-16 13:20:50|2992.5|2986.5|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|4
1626441670000|2021-07-16 13:21:10|2991.8|2985.8|2991.5|2985.5|2992.3|2986.3|2991.5|2985.5|3
1626441680000|2021-07-16 13:21:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1626441700000|2021-07-16 13:21:40|2992|2986|2992.5|2986.5|2992.8|2986.8|2992|2986|7
1626441710000|2021-07-16 13:21:50|2992.3|2986.3|2992|2986|2992.8|2986.8|2992|2986|5
1626441730000|2021-07-16 13:22:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1626441770000|2021-07-16 13:22:50|2991.1|2985.1|2991.3|2985.3|2991.8|2985.8|2991.1|2985.1|5
1626441810000|2021-07-16 13:23:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626441840000|2021-07-16 13:24:00|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1626441850000|2021-07-16 13:24:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|3
1626441860000|2021-07-16 13:24:20|2991.5|2985.5|2990.5|2984.5|2991.5|2985.5|2990.5|2984.5|4
1626441870000|2021-07-16 13:24:30|2990.8|2984.8|2990|2984|2990.8|2984.8|2990|2984|3
1626441880000|2021-07-16 13:24:40|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1626441900000|2021-07-16 13:25:00|2990.5|2984.5|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|4
1626441910000|2021-07-16 13:25:10|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626441920000|2021-07-16 13:25:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626441930000|2021-07-16 13:25:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990|2984|4
1626441940000|2021-07-16 13:25:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626441980000|2021-07-16 13:26:20|2989.8|2983.8|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|3
1626442000000|2021-07-16 13:26:40|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1626442040000|2021-07-16 13:27:20|2989.6|2983.6|2990.1|2984.1|2990.1|2984.1|2989.6|2983.6|3
1626442050000|2021-07-16 13:27:30|2989.9|2983.9|2989.8|2983.8|2989.9|2983.9|2989.8|2983.8|2
1626442060000|2021-07-16 13:27:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1626442100000|2021-07-16 13:28:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626442110000|2021-07-16 13:28:30|2989.9|2983.9|2989.8|2983.8|2990|2984|2989.8|2983.8|3
1626442120000|2021-07-16 13:28:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626442150000|2021-07-16 13:29:10|2990.1|2984.1|2989.6|2983.6|2990.4|2984.4|2989.6|2983.6|5
1626442180000|2021-07-16 13:29:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626442190000|2021-07-16 13:29:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1626442200000|2021-07-16 13:30:00|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1626442210000|2021-07-16 13:30:10|2990.5|2984.5|2992.5|2986.5|2993|2987|2990.5|2984.5|9
1626442220000|2021-07-16 13:30:20|2992.6|2986.6|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|6
1626442230000|2021-07-16 13:30:30|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|7
1626442240000|2021-07-16 13:30:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990|2984|5
1626442250000|2021-07-16 13:30:50|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990|2984|3
1626442260000|2021-07-16 13:31:00|2990|2984|2988.1|2982.1|2990|2984|2988.1|2982.1|9
1626442270000|2021-07-16 13:31:10|2988|2982|2986.8|2980.8|2988|2982|2986.3|2980.3|9
1626442280000|2021-07-16 13:31:20|2986.4|2980.4|2986.6|2980.6|2986.8|2980.8|2986.1|2980.1|6
1626442290000|2021-07-16 13:31:30|2986.4|2980.4|2987.1|2981.1|2987.3|2981.3|2986.4|2980.4|7
1626442300000|2021-07-16 13:31:40|2987.5|2981.5|2988.5|2982.5|2988.5|2982.5|2987.5|2981.5|4
1626442310000|2021-07-16 13:31:50|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|9
1626442320000|2021-07-16 13:32:00|2988.5|2982.5|2988.8|2982.8|2989.5|2983.5|2988.5|2982.5|7
1626442330000|2021-07-16 13:32:10|2988.3|2982.3|2988|2982|2988.9|2982.9|2988|2982|6
1626442340000|2021-07-16 13:32:20|2987.5|2981.5|2987.5|2981.5|2987.6|2981.6|2986.6|2980.6|8
1626442350000|2021-07-16 13:32:30|2987.9|2981.9|2987.5|2981.5|2987.9|2981.9|2987.5|2981.5|4
1626442360000|2021-07-16 13:32:40|2987.8|2981.8|2988.5|2982.5|2989|2983|2987.8|2981.8|6
1626442370000|2021-07-16 13:32:50|2988.3|2982.3|2987.5|2981.5|2988.3|2982.3|2987|2981|7
1626442380000|2021-07-16 13:33:00|2987.8|2981.8|2987.5|2981.5|2988|2982|2987.3|2981.3|6
1626442390000|2021-07-16 13:33:10|2987|2981|2987.4|2981.4|2987.4|2981.4|2987|2981|2
1626442400000|2021-07-16 13:33:20|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|3
1626442410000|2021-07-16 13:33:30|2988.4|2982.4|2989|2983|2989|2983|2987.8|2981.8|4
1626442420000|2021-07-16 13:33:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1626442430000|2021-07-16 13:33:50|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|2
1626442440000|2021-07-16 13:34:00|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1626442450000|2021-07-16 13:34:10|2987.9|2981.9|2988.9|2982.9|2988.9|2982.9|2987.9|2981.9|4
1626442460000|2021-07-16 13:34:20|2988.8|2982.8|2987.3|2981.3|2988.8|2982.8|2987.3|2981.3|6
1626442470000|2021-07-16 13:34:30|2987.6|2981.6|2987.8|2981.8|2988.3|2982.3|2987.5|2981.5|7
1626442480000|2021-07-16 13:34:40|2987.9|2981.9|2988|2982|2988.3|2982.3|2987.9|2981.9|4
1626442490000|2021-07-16 13:34:50|2988.3|2982.3|2989.6|2983.6|2989.6|2983.6|2988|2982|8
1626442500000|2021-07-16 13:35:00|2989.5|2983.5|2990.3|2984.3|2991|2985|2989.3|2983.3|11
1626442510000|2021-07-16 13:35:10|2990.5|2984.5|2990.1|2984.1|2990.5|2984.5|2989.8|2983.8|8
1626442520000|2021-07-16 13:35:20|2989.8|2983.8|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|7
1626442530000|2021-07-16 13:35:30|2989.5|2983.5|2990.5|2984.5|2990.5|2984.5|2989.3|2983.3|9
1626442550000|2021-07-16 13:35:50|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1626442560000|2021-07-16 13:36:00|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|2
1626442570000|2021-07-16 13:36:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626442590000|2021-07-16 13:36:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626442600000|2021-07-16 13:36:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626442610000|2021-07-16 13:36:50|2990.8|2984.8|2990.8|2984.8|2991.6|2985.6|2990.8|2984.8|8
1626442620000|2021-07-16 13:37:00|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1626442630000|2021-07-16 13:37:10|2990.5|2984.5|2990.8|2984.8|2991|2985|2990|2984|6
1626442640000|2021-07-16 13:37:20|2990.5|2984.5|2990.4|2984.4|2990.8|2984.8|2990|2984|5
1626442650000|2021-07-16 13:37:30|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1626442680000|2021-07-16 13:38:00|2990.3|2984.3|2989.9|2983.9|2990.3|2984.3|2989.9|2983.9|2
1626442700000|2021-07-16 13:38:20|2990.3|2984.3|2990.3|2984.3|2991.1|2985.1|2990.1|2984.1|5
1626442710000|2021-07-16 13:38:30|2990|2984|2990|2984|2990|2984|2990|2984|1
1626442750000|2021-07-16 13:39:10|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.1|2984.1|6
1626442770000|2021-07-16 13:39:30|2990.3|2984.3|2991|2985|2991.3|2985.3|2990.3|2984.3|5
1626442780000|2021-07-16 13:39:40|2991.3|2985.3|2992|2986|2992.3|2986.3|2991.3|2985.3|5
1626442790000|2021-07-16 13:39:50|2992.3|2986.3|2993.3|2987.3|2993.3|2987.3|2992.3|2986.3|4
1626442800000|2021-07-16 13:40:00|2993.5|2987.5|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|3
1626442810000|2021-07-16 13:40:10|2993.5|2987.5|2993.9|2987.9|2994|2988|2993.5|2987.5|3
1626442830000|2021-07-16 13:40:30|2994|2988|2993.8|2987.8|2994.3|2988.3|2993.8|2987.8|4
1626442840000|2021-07-16 13:40:40|2994|2988|2994|2988|2994|2988|2994|2988|1
1626442850000|2021-07-16 13:40:50|2993.5|2987.5|2993|2987|2993.8|2987.8|2993|2987|4
1626442860000|2021-07-16 13:41:00|2992.5|2986.5|2992.6|2986.6|2992.6|2986.6|2992.5|2986.5|2
1626442870000|2021-07-16 13:41:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626442880000|2021-07-16 13:41:20|2992.6|2986.6|2992.5|2986.5|2992.6|2986.6|2992.5|2986.5|2
1626442890000|2021-07-16 13:41:30|2992.3|2986.3|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|3
1626442900000|2021-07-16 13:41:40|2991.8|2985.8|2992.8|2986.8|2992.8|2986.8|2991.8|2985.8|4
1626442910000|2021-07-16 13:41:50|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1626442920000|2021-07-16 13:42:00|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626442930000|2021-07-16 13:42:10|2992.8|2986.8|2991.5|2985.5|2992.8|2986.8|2990.9|2984.9|7
1626442940000|2021-07-16 13:42:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626442950000|2021-07-16 13:42:30|2990.9|2984.9|2991.8|2985.8|2991.8|2985.8|2990.6|2984.6|6
1626442970000|2021-07-16 13:42:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2990|2984|8
1626442980000|2021-07-16 13:43:00|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1626442990000|2021-07-16 13:43:10|2992|2986|2992.9|2986.9|2992.9|2986.9|2992|2986|3
1626443000000|2021-07-16 13:43:20|2993.1|2987.1|2993|2987|2993.1|2987.1|2993|2987|2
1626443010000|2021-07-16 13:43:30|2992.8|2986.8|2991.8|2985.8|2992.8|2986.8|2991.8|2985.8|4
1626443020000|2021-07-16 13:43:40|2992|2986|2992.9|2986.9|2992.9|2986.9|2991.8|2985.8|10
1626443030000|2021-07-16 13:43:50|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1626443040000|2021-07-16 13:44:00|2992.8|2986.8|2992.8|2986.8|2993|2987|2992.8|2986.8|5
1626443060000|2021-07-16 13:44:20|2992.3|2986.3|2991.3|2985.3|2992.6|2986.6|2991.3|2985.3|9
1626443070000|2021-07-16 13:44:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626443080000|2021-07-16 13:44:40|2991.3|2985.3|2990.8|2984.8|2991.3|2985.3|2990.5|2984.5|5
1626443090000|2021-07-16 13:44:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1626443100000|2021-07-16 13:45:00|2991.3|2985.3|2991.5|2985.5|2992|2986|2991.3|2985.3|6
1626443110000|2021-07-16 13:45:10|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|4
1626443120000|2021-07-16 13:45:20|2991.8|2985.8|2992.9|2986.9|2993.3|2987.3|2991.8|2985.8|9
1626443140000|2021-07-16 13:45:40|2993.3|2987.3|2992.5|2986.5|2993.3|2987.3|2992.5|2986.5|4
1626443160000|2021-07-16 13:46:00|2992.8|2986.8|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|6
1626443170000|2021-07-16 13:46:10|2992|2986|2991|2985|2992|2986|2990.9|2984.9|6
1626443180000|2021-07-16 13:46:20|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626443190000|2021-07-16 13:46:30|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|5
1626443210000|2021-07-16 13:46:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626443220000|2021-07-16 13:47:00|2991.5|2985.5|2989.8|2983.8|2991.6|2985.6|2989.8|2983.8|6
1626443230000|2021-07-16 13:47:10|2990|2984|2991|2985|2991|2985|2990|2984|3
1626443250000|2021-07-16 13:47:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|2
1626443260000|2021-07-16 13:47:40|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|2992.4|2986.4|1
1626443270000|2021-07-16 13:47:50|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|5
1626443280000|2021-07-16 13:48:00|2993.4|2987.4|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|5
1626443290000|2021-07-16 13:48:10|2993.5|2987.5|2992.5|2986.5|2993.5|2987.5|2992.5|2986.5|5
1626443300000|2021-07-16 13:48:20|2993.1|2987.1|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1626443310000|2021-07-16 13:48:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626443320000|2021-07-16 13:48:40|2993|2987|2993.1|2987.1|2993.1|2987.1|2993|2987|2
1626443330000|2021-07-16 13:48:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626443340000|2021-07-16 13:49:00|2992.5|2986.5|2993|2987|2993.3|2987.3|2992.3|2986.3|10
1626443350000|2021-07-16 13:49:10|2992.8|2986.8|2992.9|2986.9|2992.9|2986.9|2992.8|2986.8|2
1626443360000|2021-07-16 13:49:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626443370000|2021-07-16 13:49:30|2993|2987|2993.1|2987.1|2993.4|2987.4|2993|2987|6
1626443380000|2021-07-16 13:49:40|2992.9|2986.9|2992.8|2986.8|2992.9|2986.9|2992.5|2986.5|4
1626443390000|2021-07-16 13:49:50|2993|2987|2993.3|2987.3|2993.5|2987.5|2993|2987|7
1626443400000|2021-07-16 13:50:00|2992.9|2986.9|2992.5|2986.5|2992.9|2986.9|2992.5|2986.5|2
1626443410000|2021-07-16 13:50:10|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.3|2986.3|3
1626443420000|2021-07-16 13:50:20|2992.6|2986.6|2992.3|2986.3|2992.6|2986.6|2991.8|2985.8|8
1626443430000|2021-07-16 13:50:30|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626443440000|2021-07-16 13:50:40|2992.8|2986.8|2992.8|2986.8|2993.1|2987.1|2992.5|2986.5|5
1626443450000|2021-07-16 13:50:50|2993.4|2987.4|2993.1|2987.1|2993.4|2987.4|2993.1|2987.1|2
1626443460000|2021-07-16 13:51:00|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626443470000|2021-07-16 13:51:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1626443480000|2021-07-16 13:51:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1626443490000|2021-07-16 13:51:30|2994|2988|2995|2989|2995.3|2989.3|2994|2988|4
1626443500000|2021-07-16 13:51:40|2995.3|2989.3|2995|2989|2995.5|2989.5|2995|2989|5
1626443510000|2021-07-16 13:51:50|2995.5|2989.5|2995.8|2989.8|2996|2990|2995.5|2989.5|3
1626443520000|2021-07-16 13:52:00|2995.5|2989.5|2996.8|2990.8|2997.3|2991.3|2995.5|2989.5|7
1626443530000|2021-07-16 13:52:10|2996.1|2990.1|2997|2991|2997|2991|2996|2990|4
1626443540000|2021-07-16 13:52:20|2997.3|2991.3|2998|2992|2998|2992|2996.8|2990.8|7
1626443550000|2021-07-16 13:52:30|2997.8|2991.8|2997|2991|2997.8|2991.8|2997|2991|6
1626443560000|2021-07-16 13:52:40|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1626443570000|2021-07-16 13:52:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2995.8|2989.8|4
1626443580000|2021-07-16 13:53:00|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1626443590000|2021-07-16 13:53:10|2997.3|2991.3|2997.5|2991.5|2997.5|2991.5|2997.3|2991.3|2
1626443600000|2021-07-16 13:53:20|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1626443620000|2021-07-16 13:53:40|2996.8|2990.8|2995.8|2989.8|2996.8|2990.8|2995.8|2989.8|2
1626443650000|2021-07-16 13:54:10|2996|2990|2996.3|2990.3|2997|2991|2996|2990|4
1626443660000|2021-07-16 13:54:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1626443680000|2021-07-16 13:54:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1626443720000|2021-07-16 13:55:20|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1626443730000|2021-07-16 13:55:30|2997|2991|2997.8|2991.8|2997.8|2991.8|2997|2991|3
1626443740000|2021-07-16 13:55:40|2998|2992|2997.8|2991.8|2998|2992|2997.5|2991.5|3
1626443750000|2021-07-16 13:55:50|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|2997.5|2991.5|1
1626443760000|2021-07-16 13:56:00|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1626443780000|2021-07-16 13:56:20|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1626443790000|2021-07-16 13:56:30|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1626443810000|2021-07-16 13:56:50|2996.8|2990.8|2996.5|2990.5|2996.8|2990.8|2996.5|2990.5|2
1626443820000|2021-07-16 13:57:00|2996.3|2990.3|2996.1|2990.1|2996.3|2990.3|2996.1|2990.1|2
1626443850000|2021-07-16 13:57:30|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|6
1626443860000|2021-07-16 13:57:40|2994.5|2988.5|2994.9|2988.9|2994.9|2988.9|2994.5|2988.5|3
1626443880000|2021-07-16 13:58:00|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.3|2988.3|3
1626443920000|2021-07-16 13:58:40|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|2
1626443950000|2021-07-16 13:59:10|2994.5|2988.5|2995.5|2989.5|2995.5|2989.5|2994.3|2988.3|5
1626443970000|2021-07-16 13:59:30|2996|2990|2996|2990|2996|2990|2996|2990|1
1626443990000|2021-07-16 13:59:50|2995.5|2989.5|2994.8|2988.8|2995.5|2989.5|2994.5|2988.5|7
1626444000000|2021-07-16 14:00:00|2993.3|2987.3|2994.8|2988.8|2994.8|2988.8|2993.3|2987.3|6
1626444010000|2021-07-16 14:00:10|2995.1|2989.1|2995|2989|2995.3|2989.3|2995|2989|3
1626444020000|2021-07-16 14:00:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1626444030000|2021-07-16 14:00:30|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1626444040000|2021-07-16 14:00:40|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|2995.5|2989.5|1
1626444060000|2021-07-16 14:01:00|2995.8|2989.8|2996.8|2990.8|2996.8|2990.8|2995.8|2989.8|2
1626444080000|2021-07-16 14:01:20|2996|2990|2996|2990|2996|2990|2996|2990|1
1626444130000|2021-07-16 14:02:10|2995.6|2989.6|2995|2989|2995.6|2989.6|2994.8|2988.8|6
1626444140000|2021-07-16 14:02:20|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1626444160000|2021-07-16 14:02:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1626444180000|2021-07-16 14:03:00|2996|2990|2996.8|2990.8|2996.8|2990.8|2996|2990|2
1626444190000|2021-07-16 14:03:10|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1626444200000|2021-07-16 14:03:20|2996.8|2990.8|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|2
1626444210000|2021-07-16 14:03:30|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1626444220000|2021-07-16 14:03:40|2995.6|2989.6|2996.9|2990.9|2996.9|2990.9|2995.6|2989.6|5
1626444230000|2021-07-16 14:03:50|2997|2991|2997|2991|2997|2991|2997|2991|1
1626444240000|2021-07-16 14:04:00|2997.3|2991.3|2998|2992|2998.3|2992.3|2997.3|2991.3|5
1626444250000|2021-07-16 14:04:10|2998.3|2992.3|2998|2992|2998.8|2992.8|2998|2992|5
1626444270000|2021-07-16 14:04:30|2997.9|2991.9|2997|2991|2997.9|2991.9|2997|2991|2
1626444290000|2021-07-16 14:04:50|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|2997.3|2991.3|1
1626444310000|2021-07-16 14:05:10|2997|2991|2997|2991|2997.3|2991.3|2997|2991|3
1626444340000|2021-07-16 14:05:40|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1626444350000|2021-07-16 14:05:50|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1626444360000|2021-07-16 14:06:00|2997.5|2991.5|2998.3|2992.3|2998.3|2992.3|2997.5|2991.5|3
1626444370000|2021-07-16 14:06:10|2998|2992|2997.8|2991.8|2998|2992|2997.5|2991.5|4
1626444400000|2021-07-16 14:06:40|2998|2992|2998|2992|2998|2992|2998|2992|1
1626444420000|2021-07-16 14:07:00|2997.8|2991.8|2998|2992|2998|2992|2997.8|2991.8|2
1626444440000|2021-07-16 14:07:20|2998.3|2992.3|2998.5|2992.5|2998.5|2992.5|2998.3|2992.3|2
1626444450000|2021-07-16 14:07:30|2998.8|2992.8|2999|2993|2999|2993|2998.4|2992.4|4
1626444460000|2021-07-16 14:07:40|2999.1|2993.1|2999|2993|2999.1|2993.1|2999|2993|2
1626444480000|2021-07-16 14:08:00|2998.8|2992.8|2998.4|2992.4|2998.8|2992.8|2998.4|2992.4|2
1626444500000|2021-07-16 14:08:20|2998.1|2992.1|2997.5|2991.5|2998.1|2992.1|2997.5|2991.5|2
1626444510000|2021-07-16 14:08:30|2997.3|2991.3|2997|2991|2997.3|2991.3|2997|2991|2
1626444520000|2021-07-16 14:08:40|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|2996.8|2990.8|1
1626444540000|2021-07-16 14:09:00|2997|2991|2997|2991|2997|2991|2996.8|2990.8|3
1626444550000|2021-07-16 14:09:10|2996.8|2990.8|2997|2991|2997|2991|2996.8|2990.8|2
1626444560000|2021-07-16 14:09:20|2997.3|2991.3|2997|2991|2997.5|2991.5|2997|2991|3
1626444570000|2021-07-16 14:09:30|2996.6|2990.6|2996.8|2990.8|2996.8|2990.8|2996.3|2990.3|4
1626444580000|2021-07-16 14:09:40|2996.5|2990.5|2996.1|2990.1|2996.5|2990.5|2996.1|2990.1|2
1626444590000|2021-07-16 14:09:50|2995.9|2989.9|2995.5|2989.5|2995.9|2989.9|2995.5|2989.5|3
1626444600000|2021-07-16 14:10:00|2995.8|2989.8|2995.6|2989.6|2995.8|2989.8|2995.5|2989.5|3
1626444610000|2021-07-16 14:10:10|2996|2990|2996|2990|2996.1|2990.1|2996|2990|3
1626444630000|2021-07-16 14:10:30|2995.8|2989.8|2994.3|2988.3|2995.8|2989.8|2993.5|2987.5|12
1626444640000|2021-07-16 14:10:40|2994.1|2988.1|2993.5|2987.5|2994.1|2988.1|2993.5|2987.5|7
1626444650000|2021-07-16 14:10:50|2993.3|2987.3|2992.4|2986.4|2993.3|2987.3|2992.4|2986.4|4
1626444660000|2021-07-16 14:11:00|2992.1|2986.1|2990.3|2984.3|2992.1|2986.1|2990.3|2984.3|9
1626444670000|2021-07-16 14:11:10|2990.5|2984.5|2988.3|2982.3|2990.8|2984.8|2988|2982|15
1626444680000|2021-07-16 14:11:20|2988.5|2982.5|2989.5|2983.5|2989.5|2983.5|2988.1|2982.1|12
1626444690000|2021-07-16 14:11:30|2989|2983|2988.5|2982.5|2989|2983|2987.5|2981.5|13
1626444700000|2021-07-16 14:11:40|2987.8|2981.8|2987.3|2981.3|2988|2982|2987.3|2981.3|6
1626444710000|2021-07-16 14:11:50|2987.5|2981.5|2988.3|2982.3|2988.5|2982.5|2987.5|2981.5|11
1626444720000|2021-07-16 14:12:00|2988|2982|2988|2982|2988|2982|2986.5|2980.5|8
1626444730000|2021-07-16 14:12:10|2988.5|2982.5|2989.5|2983.5|2989.6|2983.6|2988.5|2982.5|8
1626444740000|2021-07-16 14:12:20|2989.8|2983.8|2990.6|2984.6|2991.1|2985.1|2989.5|2983.5|13
1626444750000|2021-07-16 14:12:30|2990.3|2984.3|2991.8|2985.8|2992|2986|2990.3|2984.3|12
1626444760000|2021-07-16 14:12:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1626444770000|2021-07-16 14:12:50|2991.3|2985.3|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1626444780000|2021-07-16 14:13:00|2991.3|2985.3|2991.4|2985.4|2991.4|2985.4|2991.3|2985.3|2
1626444790000|2021-07-16 14:13:10|2991.1|2985.1|2991.8|2985.8|2992|2986|2991.1|2985.1|4
1626444800000|2021-07-16 14:13:20|2991.6|2985.6|2991.5|2985.5|2991.6|2985.6|2991.5|2985.5|2
1626444810000|2021-07-16 14:13:30|2991.8|2985.8|2992.5|2986.5|2992.8|2986.8|2991.8|2985.8|6
1626444820000|2021-07-16 14:13:40|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1626444830000|2021-07-16 14:13:50|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626444840000|2021-07-16 14:14:00|2993.3|2987.3|2994.6|2988.6|2994.6|2988.6|2993|2987|10
1626444850000|2021-07-16 14:14:10|2995.1|2989.1|2994.8|2988.8|2995.4|2989.4|2994.5|2988.5|7
1626444860000|2021-07-16 14:14:20|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1626444880000|2021-07-16 14:14:40|2994.4|2988.4|2993.8|2987.8|2994.4|2988.4|2992.8|2986.8|11
1626444890000|2021-07-16 14:14:50|2994|2988|2994|2988|2994|2988|2994|2988|1
1626444900000|2021-07-16 14:15:00|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1626444910000|2021-07-16 14:15:10|2993|2987|2992.1|2986.1|2993|2987|2992.1|2986.1|4
1626444920000|2021-07-16 14:15:20|2992|2986|2991|2985|2992|2986|2990.8|2984.8|7
1626444930000|2021-07-16 14:15:30|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|5
1626444950000|2021-07-16 14:15:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1626444960000|2021-07-16 14:16:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626444970000|2021-07-16 14:16:10|2992|2986|2992.9|2986.9|2992.9|2986.9|2992|2986|4
1626444980000|2021-07-16 14:16:20|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1626444990000|2021-07-16 14:16:30|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1626445000000|2021-07-16 14:16:40|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1626445010000|2021-07-16 14:16:50|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1626445020000|2021-07-16 14:17:00|2992|2986|2992.8|2986.8|2992.8|2986.8|2992|2986|4
1626445030000|2021-07-16 14:17:10|2992.3|2986.3|2990.8|2984.8|2992.3|2986.3|2990.8|2984.8|2
1626445050000|2021-07-16 14:17:30|2990.3|2984.3|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1626445080000|2021-07-16 14:18:00|2990|2984|2988.6|2982.6|2990|2984|2988.6|2982.6|7
1626445090000|2021-07-16 14:18:10|2988.4|2982.4|2988.5|2982.5|2988.8|2982.8|2988.4|2982.4|3
1626445110000|2021-07-16 14:18:30|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1626445120000|2021-07-16 14:18:40|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|4
1626445130000|2021-07-16 14:18:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.1|2983.1|6
1626445140000|2021-07-16 14:19:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1626445150000|2021-07-16 14:19:10|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1626445160000|2021-07-16 14:19:20|2990.5|2984.5|2991.8|2985.8|2991.8|2985.8|2990.5|2984.5|4
1626445170000|2021-07-16 14:19:30|2991.5|2985.5|2991.5|2985.5|2991.9|2985.9|2991.5|2985.5|3
1626445190000|2021-07-16 14:19:50|2991|2985|2991.8|2985.8|2991.8|2985.8|2991|2985|2
1626445200000|2021-07-16 14:20:00|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1626445210000|2021-07-16 14:20:10|2992.1|2986.1|2992.3|2986.3|2992.3|2986.3|2992.1|2986.1|2
1626445230000|2021-07-16 14:20:30|2992|2986|2993.4|2987.4|2993.6|2987.6|2992|2986|6
1626445250000|2021-07-16 14:20:50|2993|2987|2992.8|2986.8|2993.4|2987.4|2992.5|2986.5|6
1626445260000|2021-07-16 14:21:00|2992.5|2986.5|2992.4|2986.4|2992.5|2986.5|2992.1|2986.1|3
1626445270000|2021-07-16 14:21:10|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|2
1626445300000|2021-07-16 14:21:40|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626445310000|2021-07-16 14:21:50|2992.3|2986.3|2991.9|2985.9|2992.3|2986.3|2991.3|2985.3|4
1626445320000|2021-07-16 14:22:00|2992.1|2986.1|2992|2986|2992.1|2986.1|2992|2986|2
1626445330000|2021-07-16 14:22:10|2992.1|2986.1|2992|2986|2992.5|2986.5|2991.9|2985.9|4
1626445350000|2021-07-16 14:22:30|2991.8|2985.8|2990.1|2984.1|2991.8|2985.8|2990.1|2984.1|7
1626445360000|2021-07-16 14:22:40|2989.9|2983.9|2990|2984|2990|2984|2989.9|2983.9|2
1626445380000|2021-07-16 14:23:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626445400000|2021-07-16 14:23:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1626445410000|2021-07-16 14:23:30|2990.4|2984.4|2993|2987|2993.3|2987.3|2990.4|2984.4|12
1626445420000|2021-07-16 14:23:40|2993.1|2987.1|2993|2987|2993.1|2987.1|2993|2987|2
1626445430000|2021-07-16 14:23:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|3
1626445440000|2021-07-16 14:24:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1626445450000|2021-07-16 14:24:10|2992|2986|2992.3|2986.3|2992.8|2986.8|2992|2986|5
1626445470000|2021-07-16 14:24:30|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626445480000|2021-07-16 14:24:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1626445490000|2021-07-16 14:24:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626445500000|2021-07-16 14:25:00|2992|2986|2990.5|2984.5|2992|2986|2990.5|2984.5|3
1626445510000|2021-07-16 14:25:10|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1626445520000|2021-07-16 14:25:20|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1626445530000|2021-07-16 14:25:30|2990.6|2984.6|2990.3|2984.3|2990.6|2984.6|2990.3|2984.3|2
1626445540000|2021-07-16 14:25:40|2990.6|2984.6|2991.5|2985.5|2991.9|2985.9|2990.6|2984.6|5
1626445550000|2021-07-16 14:25:50|2991.8|2985.8|2991|2985|2991.8|2985.8|2991|2985|3
1626445570000|2021-07-16 14:26:10|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991|2985|3
1626445580000|2021-07-16 14:26:20|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.5|2985.5|6
1626445590000|2021-07-16 14:26:30|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1626445600000|2021-07-16 14:26:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626445630000|2021-07-16 14:27:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626445640000|2021-07-16 14:27:20|2992.5|2986.5|2991.8|2985.8|2992.5|2986.5|2991.8|2985.8|2
1626445650000|2021-07-16 14:27:30|2991.3|2985.3|2992.5|2986.5|2992.5|2986.5|2991.3|2985.3|5
1626445670000|2021-07-16 14:27:50|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1626445680000|2021-07-16 14:28:00|2992.6|2986.6|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1626445690000|2021-07-16 14:28:10|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|5
1626445700000|2021-07-16 14:28:20|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1626445710000|2021-07-16 14:28:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1626445740000|2021-07-16 14:29:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626445750000|2021-07-16 14:29:10|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1626445760000|2021-07-16 14:29:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1626445770000|2021-07-16 14:29:30|2993.1|2987.1|2993.6|2987.6|2993.6|2987.6|2993.1|2987.1|2
1626445780000|2021-07-16 14:29:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2992.8|2986.8|4
1626445790000|2021-07-16 14:29:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|3
1626445800000|2021-07-16 14:30:00|2993.3|2987.3|2992.8|2986.8|2993.5|2987.5|2992.8|2986.8|6
1626445810000|2021-07-16 14:30:10|2993|2987|2994.9|2988.9|2994.9|2988.9|2993|2987|5
1626445820000|2021-07-16 14:30:20|2995|2989|2995.5|2989.5|2995.5|2989.5|2995|2989|2
1626445830000|2021-07-16 14:30:30|2995.8|2989.8|2995.8|2989.8|2996.3|2990.3|2995.8|2989.8|4
1626445840000|2021-07-16 14:30:40|2996|2990|2996.3|2990.3|2996.3|2990.3|2996|2990|2
1626445850000|2021-07-16 14:30:50|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|2996.5|2990.5|1
1626445860000|2021-07-16 14:31:00|2996.3|2990.3|2996.3|2990.3|2996.8|2990.8|2996.3|2990.3|5
1626445880000|2021-07-16 14:31:20|2996|2990|2995|2989|2996|2990|2995|2989|2
1626445890000|2021-07-16 14:31:30|2995.3|2989.3|2995.5|2989.5|2995.5|2989.5|2995.3|2989.3|2
1626445910000|2021-07-16 14:31:50|2995.3|2989.3|2994.8|2988.8|2995.3|2989.3|2994.8|2988.8|3
1626445950000|2021-07-16 14:32:30|2994.9|2988.9|2995|2989|2995.3|2989.3|2994.9|2988.9|3
1626445960000|2021-07-16 14:32:40|2995.5|2989.5|2996|2990|2996.3|2990.3|2995.5|2989.5|6
1626445980000|2021-07-16 14:33:00|2995.8|2989.8|2995.5|2989.5|2995.8|2989.8|2995.5|2989.5|2
1626446000000|2021-07-16 14:33:20|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1626446010000|2021-07-16 14:33:30|2995.5|2989.5|2996.5|2990.5|2996.5|2990.5|2995.5|2989.5|5
1626446020000|2021-07-16 14:33:40|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|2996.3|2990.3|1
1626446050000|2021-07-16 14:34:10|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|3
1626446070000|2021-07-16 14:34:30|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|2996.4|2990.4|1
1626446090000|2021-07-16 14:34:50|2995.8|2989.8|2995.9|2989.9|2995.9|2989.9|2995.8|2989.8|2
1626446100000|2021-07-16 14:35:00|2995.8|2989.8|2996.1|2990.1|2996.1|2990.1|2995.8|2989.8|3
1626446110000|2021-07-16 14:35:10|2996|2990|2996|2990|2996|2990|2996|2990|1
1626446130000|2021-07-16 14:35:30|2995.8|2989.8|2994.8|2988.8|2995.8|2989.8|2994.8|2988.8|5
1626446140000|2021-07-16 14:35:40|2995|2989|2995|2989|2995.3|2989.3|2995|2989|3
1626446150000|2021-07-16 14:35:50|2994.8|2988.8|2994.5|2988.5|2994.8|2988.8|2994.4|2988.4|5
1626446160000|2021-07-16 14:36:00|2994.3|2988.3|2992.8|2986.8|2994.3|2988.3|2992.4|2986.4|7
1626446170000|2021-07-16 14:36:10|2992.5|2986.5|2991.6|2985.6|2992.5|2986.5|2991.5|2985.5|7
1626446180000|2021-07-16 14:36:20|2992|2986|2991.5|2985.5|2992|2986|2991.3|2985.3|5
1626446190000|2021-07-16 14:36:30|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1626446200000|2021-07-16 14:36:40|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1626446210000|2021-07-16 14:36:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1626446240000|2021-07-16 14:37:20|2992|2986|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|4
1626446250000|2021-07-16 14:37:30|2991.4|2985.4|2991|2985|2991.5|2985.5|2990.6|2984.6|7
1626446260000|2021-07-16 14:37:40|2991.3|2985.3|2991|2985|2991.5|2985.5|2991|2985|4
1626446270000|2021-07-16 14:37:50|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626446280000|2021-07-16 14:38:00|2991.8|2985.8|2992.3|2986.3|2992.3|2986.3|2991.8|2985.8|3
1626446290000|2021-07-16 14:38:10|2992.5|2986.5|2993|2987|2993|2987|2992.5|2986.5|2
1626446300000|2021-07-16 14:38:20|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|3
1626446310000|2021-07-16 14:38:30|2993.1|2987.1|2992.3|2986.3|2993.1|2987.1|2992|2986|3
1626446330000|2021-07-16 14:38:50|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626446340000|2021-07-16 14:39:00|2992.3|2986.3|2992.4|2986.4|2992.5|2986.5|2991.9|2985.9|4
1626446350000|2021-07-16 14:39:10|2992.6|2986.6|2993.4|2987.4|2993.8|2987.8|2992.4|2986.4|8
1626446360000|2021-07-16 14:39:20|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1626446370000|2021-07-16 14:39:30|2994|2988|2994.3|2988.3|2994.3|2988.3|2994|2988|2
1626446400000|2021-07-16 14:40:00|2994.5|2988.5|2995|2989|2995|2989|2994.5|2988.5|2
1626446410000|2021-07-16 14:40:10|2995.3|2989.3|2995.6|2989.6|2995.6|2989.6|2995.3|2989.3|3
1626446420000|2021-07-16 14:40:20|2996|2990|2995.8|2989.8|2996|2990|2995.8|2989.8|2
1626446430000|2021-07-16 14:40:30|2996|2990|2996.1|2990.1|2996.1|2990.1|2995.5|2989.5|4
1626446450000|2021-07-16 14:40:50|2996|2990|2995.5|2989.5|2996|2990|2995.5|2989.5|2
1626446460000|2021-07-16 14:41:00|2995.3|2989.3|2993.9|2987.9|2995.3|2989.3|2993.9|2987.9|3
1626446470000|2021-07-16 14:41:10|2993.6|2987.6|2993.3|2987.3|2993.6|2987.6|2993.3|2987.3|2
1626446480000|2021-07-16 14:41:20|2992.9|2986.9|2993|2987|2993|2987|2992.5|2986.5|4
1626446490000|2021-07-16 14:41:30|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|3
1626446500000|2021-07-16 14:41:40|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|2993.1|2987.1|1
1626446510000|2021-07-16 14:41:50|2993|2987|2992.4|2986.4|2993|2987|2992.4|2986.4|3
1626446520000|2021-07-16 14:42:00|2992.5|2986.5|2992.9|2986.9|2992.9|2986.9|2992.5|2986.5|2
1626446540000|2021-07-16 14:42:20|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1626446550000|2021-07-16 14:42:30|2993|2987|2993.9|2987.9|2993.9|2987.9|2993|2987|2
1626446560000|2021-07-16 14:42:40|2993.8|2987.8|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|5
1626446570000|2021-07-16 14:42:50|2993.5|2987.5|2993.3|2987.3|2993.8|2987.8|2993.3|2987.3|3
1626446580000|2021-07-16 14:43:00|2992.8|2986.8|2992|2986|2992.8|2986.8|2991.5|2985.5|5
1626446600000|2021-07-16 14:43:20|2991.8|2985.8|2992.1|2986.1|2992.1|2986.1|2991.8|2985.8|3
1626446610000|2021-07-16 14:43:30|2992.4|2986.4|2991.8|2985.8|2992.4|2986.4|2991.5|2985.5|4
1626446630000|2021-07-16 14:43:50|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1626446640000|2021-07-16 14:44:00|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1626446650000|2021-07-16 14:44:10|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2990.8|2984.8|4
1626446660000|2021-07-16 14:44:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626446670000|2021-07-16 14:44:30|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1626446690000|2021-07-16 14:44:50|2991.8|2985.8|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|3
1626446700000|2021-07-16 14:45:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626446710000|2021-07-16 14:45:10|2990.1|2984.1|2990.3|2984.3|2990.3|2984.3|2990.1|2984.1|2
1626446720000|2021-07-16 14:45:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991|2985|7
1626446730000|2021-07-16 14:45:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1626446740000|2021-07-16 14:45:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626446780000|2021-07-16 14:46:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|5
1626446790000|2021-07-16 14:46:30|2990.3|2984.3|2989.6|2983.6|2990.3|2984.3|2989.6|2983.6|2
1626446800000|2021-07-16 14:46:40|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626446810000|2021-07-16 14:46:50|2988.8|2982.8|2989.4|2983.4|2989.4|2983.4|2988.8|2982.8|5
1626446820000|2021-07-16 14:47:00|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1626446840000|2021-07-16 14:47:20|2989.1|2983.1|2988.8|2982.8|2989.1|2983.1|2988.8|2982.8|2
1626446850000|2021-07-16 14:47:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626446870000|2021-07-16 14:47:50|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|3
1626446890000|2021-07-16 14:48:10|2989.4|2983.4|2990|2984|2990|2984|2989.4|2983.4|4
1626446900000|2021-07-16 14:48:20|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626446910000|2021-07-16 14:48:30|2990|2984|2990.9|2984.9|2990.9|2984.9|2990|2984|3
1626446920000|2021-07-16 14:48:40|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|3
1626446930000|2021-07-16 14:48:50|2992|2986|2992.5|2986.5|2992.6|2986.6|2992|2986|4
1626446960000|2021-07-16 14:49:20|2992.3|2986.3|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|3
1626446970000|2021-07-16 14:49:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1626447000000|2021-07-16 14:50:00|2992.3|2986.3|2993.8|2987.8|2993.8|2987.8|2992.3|2986.3|5
1626447020000|2021-07-16 14:50:20|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1626447030000|2021-07-16 14:50:30|2992.6|2986.6|2993|2987|2993|2987|2992.5|2986.5|5
1626447040000|2021-07-16 14:50:40|2993.4|2987.4|2994.4|2988.4|2994.4|2988.4|2992.9|2986.9|7
1626447050000|2021-07-16 14:50:50|2994|2988|2994|2988|2994|2988|2993.8|2987.8|3
1626447080000|2021-07-16 14:51:20|2993.8|2987.8|2995|2989|2995|2989|2993.5|2987.5|6
1626447090000|2021-07-16 14:51:30|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1626447120000|2021-07-16 14:52:00|2995.5|2989.5|2996.3|2990.3|2996.3|2990.3|2995.5|2989.5|5
1626447130000|2021-07-16 14:52:10|2996.5|2990.5|2996|2990|2996.5|2990.5|2996|2990|3
1626447140000|2021-07-16 14:52:20|2995.5|2989.5|2995.8|2989.8|2995.8|2989.8|2995.5|2989.5|2
1626447150000|2021-07-16 14:52:30|2995.5|2989.5|2996.1|2990.1|2996.1|2990.1|2995.5|2989.5|4
1626447160000|2021-07-16 14:52:40|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|2995.8|2989.8|1
1626447190000|2021-07-16 14:53:10|2995.3|2989.3|2995.9|2989.9|2995.9|2989.9|2995.3|2989.3|2
1626447200000|2021-07-16 14:53:20|2996|2990|2996.4|2990.4|2996.4|2990.4|2996|2990|3
1626447220000|2021-07-16 14:53:40|2996.6|2990.6|2997.1|2991.1|2997.1|2991.1|2996.6|2990.6|4
1626447230000|2021-07-16 14:53:50|2997.4|2991.4|2997.5|2991.5|2997.6|2991.6|2997.4|2991.4|3
1626447240000|2021-07-16 14:54:00|2997.6|2991.6|2997.5|2991.5|2997.6|2991.6|2997.3|2991.3|4
1626447250000|2021-07-16 14:54:10|2997.8|2991.8|2997.8|2991.8|2999.3|2993.3|2997.8|2991.8|7
1626447260000|2021-07-16 14:54:20|2997.5|2991.5|2997.3|2991.3|2997.5|2991.5|2997.3|2991.3|2
1626447270000|2021-07-16 14:54:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1626447280000|2021-07-16 14:54:40|2998.3|2992.3|2996.9|2990.9|2998.5|2992.5|2996.9|2990.9|6
1626447290000|2021-07-16 14:54:50|2997.1|2991.1|2997.4|2991.4|2997.4|2991.4|2997.1|2991.1|2
1626447300000|2021-07-16 14:55:00|2997.3|2991.3|2997.4|2991.4|2997.4|2991.4|2997.3|2991.3|2
1626447310000|2021-07-16 14:55:10|2998|2992|2998.5|2992.5|2998.8|2992.8|2998|2992|3
1626447320000|2021-07-16 14:55:20|2998.8|2992.8|2999.3|2993.3|3000.3|2994.3|2998.8|2992.8|14
1626447330000|2021-07-16 14:55:30|2999.8|2993.8|3000.3|2994.3|3000.5|2994.5|2999.8|2993.8|7
1626447340000|2021-07-16 14:55:40|3000.6|2994.6|3000.4|2994.4|3000.8|2994.8|3000.3|2994.3|10
1626447350000|2021-07-16 14:55:50|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1626447360000|2021-07-16 14:56:00|3000.8|2994.8|3002.3|2996.3|3002.3|2996.3|3000.8|2994.8|7
1626447370000|2021-07-16 14:56:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.5|2995.5|5
1626447380000|2021-07-16 14:56:20|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|4
1626447390000|2021-07-16 14:56:30|3002.5|2996.5|3002|2996|3002.6|2996.6|3002|2996|5
1626447400000|2021-07-16 14:56:40|3002.3|2996.3|3002.1|2996.1|3002.3|2996.3|3002|2996|4
1626447410000|2021-07-16 14:56:50|3002.3|2996.3|3002.3|2996.3|3002.4|2996.4|3002.3|2996.3|3
1626447420000|2021-07-16 14:57:00|3002.6|2996.6|3002|2996|3002.6|2996.6|3001.8|2995.8|10
1626447430000|2021-07-16 14:57:10|3002.3|2996.3|3001.8|2995.8|3002.6|2996.6|3001.8|2995.8|5
1626447440000|2021-07-16 14:57:20|3002|2996|3002|2996|3002|2996|3001.8|2995.8|3
1626447450000|2021-07-16 14:57:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|5
1626447460000|2021-07-16 14:57:40|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|4
1626447470000|2021-07-16 14:57:50|3002.4|2996.4|3011.5|3005.5|3011.5|3005.5|3002.3|2996.3|9
1626447480000|2021-07-16 14:58:00|3011.1|3005.1|3008.6|3002.6|3011.1|3005.1|3008.4|3002.4|15
1626447490000|2021-07-16 14:58:10|3009.1|3003.1|3007.9|3001.9|3010|3004|3007.9|3001.9|13
1626447500000|2021-07-16 14:58:20|3007.8|3001.8|3008|3002|3008.3|3002.3|3007.5|3001.5|10
1626447510000|2021-07-16 14:58:30|3008.3|3002.3|3010.5|3004.5|3010.5|3004.5|3008.3|3002.3|13
1626447520000|2021-07-16 14:58:40|3010.3|3004.3|3009.5|3003.5|3010.3|3004.3|3009.5|3003.5|7
1626447530000|2021-07-16 14:58:50|3009.3|3003.3|3009.3|3003.3|3009.5|3003.5|3008.8|3002.8|8
1626447540000|2021-07-16 14:59:00|3009.6|3003.6|3009.8|3003.8|3009.8|3003.8|3008.8|3002.8|11
1626447550000|2021-07-16 14:59:10|3010.3|3004.3|3011.5|3005.5|3011.5|3005.5|3010.3|3004.3|8
1626447560000|2021-07-16 14:59:20|3010.8|3004.8|3010.3|3004.3|3010.8|3004.8|3010|3004|9
1626447570000|2021-07-16 14:59:30|3010.5|3004.5|3010.5|3004.5|3010.5|3004.5|3010|3004|7
1626447580000|2021-07-16 14:59:40|3010.3|3004.3|3010.3|3004.3|3010.8|3004.8|3009.8|3003.8|11
1626447590000|2021-07-16 14:59:50|3010.5|3004.5|3010.4|3004.4|3010.8|3004.8|3010.3|3004.3|6
1626447600000|2021-07-16 15:00:00|3009.9|3003.9|3008.5|3002.5|3009.9|3003.9|3008.5|3002.5|6
1626447620000|2021-07-16 15:00:20|3008.8|3002.8|3009.4|3003.4|3009.8|3003.8|3008.8|3002.8|9
1626447630000|2021-07-16 15:00:30|3009.1|3003.1|3008.4|3002.4|3009.1|3003.1|3008.3|3002.3|5
1626447650000|2021-07-16 15:00:50|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|3007.5|3001.5|1
1626447660000|2021-07-16 15:01:00|3006.8|3000.8|3006.6|3000.6|3007|3001|3006.5|3000.5|6
1626447670000|2021-07-16 15:01:10|3006.8|3000.8|3006.4|3000.4|3007|3001|3006.4|3000.4|4
1626447680000|2021-07-16 15:01:20|3006.6|3000.6|3006.6|3000.6|3006.6|3000.6|3006.4|3000.4|3
1626447690000|2021-07-16 15:01:30|3006.5|3000.5|3006.6|3000.6|3006.6|3000.6|3006.3|3000.3|4
1626447700000|2021-07-16 15:01:40|3006.8|3000.8|3007.8|3001.8|3007.8|3001.8|3006.8|3000.8|3
1626447710000|2021-07-16 15:01:50|3007.5|3001.5|3006.8|3000.8|3007.5|3001.5|3006.8|3000.8|3
1626447730000|2021-07-16 15:02:10|3006.6|3000.6|3004.9|2998.9|3006.6|3000.6|3004.9|2998.9|7
1626447740000|2021-07-16 15:02:20|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|3005.1|2999.1|1
1626447750000|2021-07-16 15:02:30|3004.9|2998.9|3005.5|2999.5|3005.5|2999.5|3004.9|2998.9|3
1626447760000|2021-07-16 15:02:40|3005.8|2999.8|3006.3|3000.3|3006.3|3000.3|3005.8|2999.8|3
1626447780000|2021-07-16 15:03:00|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1626447790000|2021-07-16 15:03:10|3005.8|2999.8|3005.5|2999.5|3005.8|2999.8|3005.5|2999.5|2
1626447810000|2021-07-16 15:03:30|3005.4|2999.4|3004.9|2998.9|3005.4|2999.4|3004.9|2998.9|3
1626447820000|2021-07-16 15:03:40|3004.6|2998.6|3004.3|2998.3|3004.6|2998.6|3004.3|2998.3|2
1626447840000|2021-07-16 15:04:00|3003.8|2997.8|3004.4|2998.4|3004.4|2998.4|3003.8|2997.8|3
1626447850000|2021-07-16 15:04:10|3004.1|2998.1|3003.8|2997.8|3004.1|2998.1|3003.8|2997.8|4
1626447860000|2021-07-16 15:04:20|3003.9|2997.9|3005|2999|3005|2999|3003.9|2997.9|5
1626447890000|2021-07-16 15:04:50|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1626447900000|2021-07-16 15:05:00|3004.5|2998.5|3003.9|2997.9|3004.5|2998.5|3003.9|2997.9|6
1626447910000|2021-07-16 15:05:10|3004.1|2998.1|3005|2999|3005|2999|3004.1|2998.1|3
1626447930000|2021-07-16 15:05:30|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|3004.8|2998.8|1
1626447940000|2021-07-16 15:05:40|3003.8|2997.8|3004|2998|3004.3|2998.3|3003.8|2997.8|3
1626447950000|2021-07-16 15:05:50|3003.8|2997.8|3003.9|2997.9|3003.9|2997.9|3003.8|2997.8|2
1626447960000|2021-07-16 15:06:00|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1626447970000|2021-07-16 15:06:10|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003|2997|4
1626447980000|2021-07-16 15:06:20|3003.5|2997.5|3004.3|2998.3|3004.3|2998.3|3003.5|2997.5|4
1626447990000|2021-07-16 15:06:30|3004.8|2998.8|3006.3|3000.3|3006.3|3000.3|3004.8|2998.8|6
1626448010000|2021-07-16 15:06:50|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|3006.4|3000.4|1
1626448020000|2021-07-16 15:07:00|3006.6|3000.6|3006.9|3000.9|3006.9|3000.9|3006.5|3000.5|3
1626448040000|2021-07-16 15:07:20|3006.5|3000.5|3005.5|2999.5|3006.5|3000.5|3005.5|2999.5|4
1626448050000|2021-07-16 15:07:30|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1626448060000|2021-07-16 15:07:40|3004.4|2998.4|3004.8|2998.8|3004.8|2998.8|3004.4|2998.4|2
1626448080000|2021-07-16 15:08:00|3005|2999|3005.8|2999.8|3005.8|2999.8|3005|2999|3
1626448090000|2021-07-16 15:08:10|3005.5|2999.5|3005.5|2999.5|3006.3|3000.3|3005.5|2999.5|5
1626448100000|2021-07-16 15:08:20|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|3005.8|2999.8|1
1626448110000|2021-07-16 15:08:30|3006|3000|3006|3000|3006|3000|3006|3000|1
1626448140000|2021-07-16 15:09:00|3005.3|2999.3|3004.8|2998.8|3005.8|2999.8|3004.8|2998.8|5
1626448150000|2021-07-16 15:09:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1626448160000|2021-07-16 15:09:20|3004.1|2998.1|3004.3|2998.3|3004.3|2998.3|3004.1|2998.1|2
1626448180000|2021-07-16 15:09:40|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1626448200000|2021-07-16 15:10:00|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3003.9|2997.9|5
1626448210000|2021-07-16 15:10:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3003.9|2997.9|5
1626448230000|2021-07-16 15:10:30|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1626448240000|2021-07-16 15:10:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1626448290000|2021-07-16 15:11:30|3004.3|2998.3|3004.3|2998.3|3004.8|2998.8|3004.3|2998.3|3
1626448320000|2021-07-16 15:12:00|3004.4|2998.4|3004.4|2998.4|3004.6|2998.6|3004.4|2998.4|5
1626448330000|2021-07-16 15:12:10|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1626448350000|2021-07-16 15:12:30|3004.4|2998.4|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|3
1626448370000|2021-07-16 15:12:50|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1626448390000|2021-07-16 15:13:10|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1626448410000|2021-07-16 15:13:30|3003.9|2997.9|3003.4|2997.4|3003.9|2997.9|3003.4|2997.4|3
1626448430000|2021-07-16 15:13:50|3002.9|2996.9|3001.8|2995.8|3002.9|2996.9|3001.8|2995.8|4
1626448440000|2021-07-16 15:14:00|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3000.4|2994.4|8
1626448450000|2021-07-16 15:14:10|3001|2995|3001|2995|3001.3|2995.3|3001|2995|3
1626448500000|2021-07-16 15:15:00|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1626448510000|2021-07-16 15:15:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1626448520000|2021-07-16 15:15:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1626448530000|2021-07-16 15:15:30|3000.8|2994.8|3001|2995|3001.3|2995.3|3000.8|2994.8|3
1626448540000|2021-07-16 15:15:40|3000.6|2994.6|3000|2994|3000.6|2994.6|3000|2994|4
1626448550000|2021-07-16 15:15:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1626448560000|2021-07-16 15:16:00|2999.8|2993.8|2999.5|2993.5|3000|2994|2999.5|2993.5|4
1626448580000|2021-07-16 15:16:20|2999.3|2993.3|2999|2993|2999.3|2993.3|2999|2993|2
1626448600000|2021-07-16 15:16:40|2998.8|2992.8|2997.8|2991.8|2998.8|2992.8|2997.5|2991.5|4
1626448610000|2021-07-16 15:16:50|2998|2992|2998.3|2992.3|2998.3|2992.3|2998|2992|2
1626448620000|2021-07-16 15:17:00|2998.5|2992.5|2999.5|2993.5|2999.5|2993.5|2998.5|2992.5|4
1626448630000|2021-07-16 15:17:10|2999.3|2993.3|2999.5|2993.5|2999.5|2993.5|2999.3|2993.3|2
1626448640000|2021-07-16 15:17:20|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1626448650000|2021-07-16 15:17:30|3000.3|2994.3|3001|2995|3001|2995|3000.3|2994.3|3
1626448660000|2021-07-16 15:17:40|3001.1|2995.1|3001|2995|3001.1|2995.1|3001|2995|2
1626448690000|2021-07-16 15:18:10|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1626448720000|2021-07-16 15:18:40|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1626448730000|2021-07-16 15:18:50|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1626448740000|2021-07-16 15:19:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1626448750000|2021-07-16 15:19:10|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|2
1626448770000|2021-07-16 15:19:30|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1626448780000|2021-07-16 15:19:40|3002.8|2996.8|3002.3|2996.3|3002.8|2996.8|3002.3|2996.3|2
1626448810000|2021-07-16 15:20:10|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1626448820000|2021-07-16 15:20:20|3002.8|2996.8|3003.3|2997.3|3003.3|2997.3|3002.8|2996.8|3
1626448840000|2021-07-16 15:20:40|3004|2998|3004|2998|3004|2998|3004|2998|1
1626448850000|2021-07-16 15:20:50|3003.8|2997.8|3004|2998|3004|2998|3003.8|2997.8|2
1626448860000|2021-07-16 15:21:00|3003.8|2997.8|3003.5|2997.5|3003.8|2997.8|3003.5|2997.5|2
1626448900000|2021-07-16 15:21:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1626448930000|2021-07-16 15:22:10|3004|2998|3004.3|2998.3|3004.3|2998.3|3004|2998|2
1626448940000|2021-07-16 15:22:20|3004.4|2998.4|3003.8|2997.8|3004.4|2998.4|3003.8|2997.8|4
1626448980000|2021-07-16 15:23:00|3003.4|2997.4|3003.3|2997.3|3003.4|2997.4|3003.3|2997.3|2
1626449040000|2021-07-16 15:24:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1626449060000|2021-07-16 15:24:20|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1626449170000|2021-07-16 15:26:10|3002.6|2996.6|3002.5|2996.5|3002.6|2996.6|3002.3|2996.3|3
1626449180000|2021-07-16 15:26:20|3002.8|2996.8|3004.3|2998.3|3004.3|2998.3|3002.8|2996.8|3
1626449190000|2021-07-16 15:26:30|3004|2998|3004|2998|3004|2998|3003.8|2997.8|3
1626449220000|2021-07-16 15:27:00|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1626449250000|2021-07-16 15:27:30|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1626449260000|2021-07-16 15:27:40|3004.5|2998.5|3004.4|2998.4|3004.5|2998.5|3004.4|2998.4|2
1626449280000|2021-07-16 15:28:00|3004.5|2998.5|3004.8|2998.8|3004.8|2998.8|3004.5|2998.5|2
1626449290000|2021-07-16 15:28:10|3005|2999|3005|2999|3005|2999|3005|2999|1
1626449300000|2021-07-16 15:28:20|3004.8|2998.8|3003.9|2997.9|3004.8|2998.8|3003.6|2997.6|4
1626449310000|2021-07-16 15:28:30|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1626449350000|2021-07-16 15:29:10|3004.3|2998.3|3004.3|2998.3|3004.5|2998.5|3004.3|2998.3|3
1626449360000|2021-07-16 15:29:20|3004.1|2998.1|3001.5|2995.5|3004.1|2998.1|3001.5|2995.5|5
1626449390000|2021-07-16 15:29:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1626449400000|2021-07-16 15:30:00|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1626449420000|2021-07-16 15:30:20|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|2
1626449430000|2021-07-16 15:30:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626449450000|2021-07-16 15:30:50|3001.5|2995.5|3000|2994|3001.5|2995.5|3000|2994|4
1626449460000|2021-07-16 15:31:00|3000.1|2994.1|3000.8|2994.8|3000.8|2994.8|3000.1|2994.1|4
1626449470000|2021-07-16 15:31:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|3
1626449480000|2021-07-16 15:31:20|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1626449490000|2021-07-16 15:31:30|3002|2996|3001.9|2995.9|3002.3|2996.3|3001.9|2995.9|3
1626449500000|2021-07-16 15:31:40|3001.8|2995.8|3002|2996|3002|2996|3001.8|2995.8|2
1626449510000|2021-07-16 15:31:50|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1626449520000|2021-07-16 15:32:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626449530000|2021-07-16 15:32:10|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|2
1626449550000|2021-07-16 15:32:30|3003.5|2997.5|3003.3|2997.3|3003.5|2997.5|3003.3|2997.3|2
1626449570000|2021-07-16 15:32:50|3003|2997|3003|2997|3003|2997|3003|2997|1
1626449620000|2021-07-16 15:33:40|3002.8|2996.8|3002.5|2996.5|3002.8|2996.8|3002.5|2996.5|3
1626449630000|2021-07-16 15:33:50|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1626449640000|2021-07-16 15:34:00|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002|2996|9
1626449660000|2021-07-16 15:34:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|3
1626449670000|2021-07-16 15:34:30|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626449690000|2021-07-16 15:34:50|3001.8|2995.8|3002.3|2996.3|3002.5|2996.5|3001.8|2995.8|6
1626449710000|2021-07-16 15:35:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1626449730000|2021-07-16 15:35:30|3002.3|2996.3|3002.8|2996.8|3002.8|2996.8|3002.3|2996.3|2
1626449820000|2021-07-16 15:37:00|3003|2997|3003|2997|3003|2997|3003|2997|1
1626449840000|2021-07-16 15:37:20|3003.3|2997.3|3003.5|2997.5|3003.5|2997.5|3003.3|2997.3|2
1626449930000|2021-07-16 15:38:50|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|3003.3|2997.3|1
1626449960000|2021-07-16 15:39:20|3003|2997|3002.5|2996.5|3003|2997|3002.5|2996.5|2
1626449980000|2021-07-16 15:39:40|3002.3|2996.3|3002|2996|3002.3|2996.3|3002|2996|2
1626449990000|2021-07-16 15:39:50|3001.8|2995.8|3001.3|2995.3|3001.8|2995.8|3001.3|2995.3|2
1626450010000|2021-07-16 15:40:10|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|3
1626450020000|2021-07-16 15:40:20|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1626450030000|2021-07-16 15:40:30|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626450040000|2021-07-16 15:40:40|3002|2996|3002|2996|3002|2996|3002|2996|1
1626450100000|2021-07-16 15:41:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626450120000|2021-07-16 15:42:00|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|2
1626450130000|2021-07-16 15:42:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626450150000|2021-07-16 15:42:30|3002|2996|3002.3|2996.3|3002.3|2996.3|3002|2996|2
1626450200000|2021-07-16 15:43:20|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3002.3|2996.3|2
1626450210000|2021-07-16 15:43:30|3002|2996|3001.3|2995.3|3002|2996|3001.3|2995.3|3
1626450230000|2021-07-16 15:43:50|3001|2995|3000.8|2994.8|3001|2995|3000.8|2994.8|2
1626450240000|2021-07-16 15:44:00|3000.3|2994.3|3000|2994|3000.5|2994.5|3000|2994|4
1626450260000|2021-07-16 15:44:20|3000.3|2994.3|3000.4|2994.4|3000.4|2994.4|3000.3|2994.3|2
1626450270000|2021-07-16 15:44:30|3001.1|2995.1|3000.4|2994.4|3001.1|2995.1|3000.4|2994.4|3
1626450300000|2021-07-16 15:45:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1626450310000|2021-07-16 15:45:10|3000.4|2994.4|2999.9|2993.9|3000.4|2994.4|2999.9|2993.9|2
1626450320000|2021-07-16 15:45:20|2999.8|2993.8|3000|2994|3000|2994|2999.5|2993.5|3
1626450350000|2021-07-16 15:45:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1626450360000|2021-07-16 15:46:00|2999.3|2993.3|2998.9|2992.9|2999.3|2993.3|2998.9|2992.9|3
1626450370000|2021-07-16 15:46:10|2998.6|2992.6|2998.9|2992.9|2999|2993|2998.6|2992.6|3
1626450400000|2021-07-16 15:46:40|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1626450420000|2021-07-16 15:47:00|2998.3|2992.3|2997.8|2991.8|2998.3|2992.3|2997.8|2991.8|3
1626450430000|2021-07-16 15:47:10|2998|2992|2998.4|2992.4|2998.4|2992.4|2998|2992|3
1626450440000|2021-07-16 15:47:20|2997.6|2991.6|2999.3|2993.3|2999.3|2993.3|2997.6|2991.6|2
1626450450000|2021-07-16 15:47:30|2999.5|2993.5|2999.3|2993.3|2999.5|2993.5|2999.3|2993.3|2
1626450470000|2021-07-16 15:47:50|2998.8|2992.8|2999.3|2993.3|2999.3|2993.3|2998.8|2992.8|2
1626450530000|2021-07-16 15:48:50|3000|2994|3000|2994|3000|2994|3000|2994|1
1626450540000|2021-07-16 15:49:00|2999.8|2993.8|2999.5|2993.5|2999.8|2993.8|2999.5|2993.5|2
1626450550000|2021-07-16 15:49:10|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1626450560000|2021-07-16 15:49:20|2999.9|2993.9|3000|2994|3000.1|2994.1|2999.9|2993.9|3
1626450580000|2021-07-16 15:49:40|2999.8|2993.8|3000|2994|3000|2994|2999.8|2993.8|2
1626450620000|2021-07-16 15:50:20|3000.3|2994.3|3001.3|2995.3|3001.3|2995.3|3000.3|2994.3|3
1626450680000|2021-07-16 15:51:20|3001|2995|3001|2995|3001|2995|3001|2995|1
1626450770000|2021-07-16 15:52:50|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1626450790000|2021-07-16 15:53:10|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|3001.3|2995.3|1
1626450820000|2021-07-16 15:53:40|3001.5|2995.5|3002|2996|3002|2996|3001.5|2995.5|4
1626450870000|2021-07-16 15:54:30|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1626450930000|2021-07-16 15:55:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1626451070000|2021-07-16 15:57:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626451080000|2021-07-16 15:58:00|3001.5|2995.5|3000.6|2994.6|3001.5|2995.5|3000.6|2994.6|4
1626451130000|2021-07-16 15:58:50|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|3000.9|2994.9|1
1626451170000|2021-07-16 15:59:30|3001|2995|3001|2995|3001|2995|3001|2995|1
1626451180000|2021-07-16 15:59:40|3001.3|2995.3|3002.8|2996.8|3002.8|2996.8|3001.3|2995.3|3
1626451190000|2021-07-16 15:59:50|3003|2997|3003.5|2997.5|3003.5|2997.5|3002.6|2996.6|6
1626451200000|2021-07-16 16:00:00|3003.9|2997.9|3003.5|2997.5|3003.9|2997.9|3003.5|2997.5|2
1626451210000|2021-07-16 16:00:10|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1626451240000|2021-07-16 16:00:40|3003|2997|3003|2997|3003|2997|3003|2997|1
1626451270000|2021-07-16 16:01:10|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|3002.9|2996.9|1
1626451290000|2021-07-16 16:01:30|3002.5|2996.5|3002.3|2996.3|3002.5|2996.5|3001.9|2995.9|3
1626451370000|2021-07-16 16:02:50|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626451380000|2021-07-16 16:03:00|3002|2996|3002|2996|3002|2996|3002|2996|1
1626451390000|2021-07-16 16:03:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626451400000|2021-07-16 16:03:20|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1626451430000|2021-07-16 16:03:50|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1626451980000|2021-07-16 16:13:00|3002.8|2996.8|3003|2997|3003|2997|3002.8|2996.8|2
1626452080000|2021-07-16 16:14:40|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1626452090000|2021-07-16 16:14:50|3004|2998|3004|2998|3004|2998|3004|2998|1
1626452100000|2021-07-16 16:15:00|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1626452110000|2021-07-16 16:15:10|3004.8|2998.8|3005.3|2999.3|3005.3|2999.3|3004.8|2998.8|2
1626452160000|2021-07-16 16:16:00|3005|2999|3005.3|2999.3|3005.3|2999.3|3005|2999|2
1626452180000|2021-07-16 16:16:20|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1626452230000|2021-07-16 16:17:10|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|3005.3|2999.3|1
1626452250000|2021-07-16 16:17:30|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|3005.5|2999.5|1
1626452280000|2021-07-16 16:18:00|3006|3000|3005.8|2999.8|3006|3000|3005.8|2999.8|2
1626452290000|2021-07-16 16:18:10|3006|3000|3006|3000|3006|3000|3006|3000|1
1626452360000|2021-07-16 16:19:20|3006.5|3000.5|3006|3000|3006.5|3000.5|3006|3000|3
1626452390000|2021-07-16 16:19:50|3005|2999|3003.6|2997.6|3005|2999|3003.6|2997.6|5
1626452400000|2021-07-16 16:20:00|3003.9|2997.9|3003.9|2997.9|3004.4|2998.4|3003.9|2997.9|3
1626452420000|2021-07-16 16:20:20|3004.1|2998.1|3004.5|2998.5|3004.5|2998.5|3004.1|2998.1|3
1626452460000|2021-07-16 16:21:00|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1626452540000|2021-07-16 16:22:20|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1626452550000|2021-07-16 16:22:30|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|3004.6|2998.6|1
1626452630000|2021-07-16 16:23:50|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|3004.5|2998.5|1
1626452660000|2021-07-16 16:24:20|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|3004.1|2998.1|1
1626452700000|2021-07-16 16:25:00|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|3004.4|2998.4|1
1626452740000|2021-07-16 16:25:40|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1626452750000|2021-07-16 16:25:50|3003.9|2997.9|3003.6|2997.6|3003.9|2997.9|3003.6|2997.6|3
1626452760000|2021-07-16 16:26:00|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|4
1626452770000|2021-07-16 16:26:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1626452830000|2021-07-16 16:27:10|3003|2997|3003.3|2997.3|3003.3|2997.3|3003|2997|3
1626452910000|2021-07-16 16:28:30|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|3003.8|2997.8|1
1626452940000|2021-07-16 16:29:00|3003.5|2997.5|3002.3|2996.3|3003.5|2997.5|3002.3|2996.3|3
1626453000000|2021-07-16 16:30:00|3002.4|2996.4|3002.5|2996.5|3002.5|2996.5|3002.4|2996.4|2
1626453030000|2021-07-16 16:30:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.6|2996.6|3
1626453110000|2021-07-16 16:31:50|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|4
1626453130000|2021-07-16 16:32:10|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.4|2996.4|3
1626453150000|2021-07-16 16:32:30|3002.5|2996.5|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|4
1626453170000|2021-07-16 16:32:50|3002.6|2996.6|3002.6|2996.6|3002.8|2996.8|3002.6|2996.6|3
1626453180000|2021-07-16 16:33:00|3002.9|2996.9|3002.8|2996.8|3002.9|2996.9|3002.6|2996.6|5
1626453190000|2021-07-16 16:33:10|3002.6|2996.6|3002.6|2996.6|3002.8|2996.8|3002.6|2996.6|5
1626453200000|2021-07-16 16:33:20|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1626453230000|2021-07-16 16:33:50|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|3002.5|2996.5|1
1626453270000|2021-07-16 16:34:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.5|2996.5|3
1626453290000|2021-07-16 16:34:50|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1626453300000|2021-07-16 16:35:00|3002.8|2996.8|3002.6|2996.6|3002.8|2996.8|3002.6|2996.6|4
1626453330000|2021-07-16 16:35:30|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1626453380000|2021-07-16 16:36:20|3003|2997|3002.3|2996.3|3003|2997|3002.3|2996.3|3
1626453420000|2021-07-16 16:37:00|3002.1|2996.1|3002.3|2996.3|3002.3|2996.3|3002.1|2996.1|2
1626453450000|2021-07-16 16:37:30|3002|2996|3002.1|2996.1|3002.1|2996.1|3002|2996|2
1626453590000|2021-07-16 16:39:50|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1626453630000|2021-07-16 16:40:30|3001.6|2995.6|3001.3|2995.3|3001.6|2995.6|3001.3|2995.3|2
1626453640000|2021-07-16 16:40:40|3001.9|2995.9|3002|2996|3002|2996|3001.9|2995.9|2
1626453660000|2021-07-16 16:41:00|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1626453670000|2021-07-16 16:41:10|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|3002.8|2996.8|1
1626453680000|2021-07-16 16:41:20|3002.3|2996.3|3002.5|2996.5|3002.5|2996.5|3002.3|2996.3|2
1626453720000|2021-07-16 16:42:00|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1626453770000|2021-07-16 16:42:50|3001.8|2995.8|3001.5|2995.5|3001.8|2995.8|3001.5|2995.5|2
1626453780000|2021-07-16 16:43:00|3001.8|2995.8|3001.9|2995.9|3002.4|2996.4|3001.8|2995.8|4
1626453790000|2021-07-16 16:43:10|3002.3|2996.3|3001.9|2995.9|3002.3|2996.3|3001.9|2995.9|4
1626453910000|2021-07-16 16:45:10|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626453960000|2021-07-16 16:46:00|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1626453970000|2021-07-16 16:46:10|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|3002.6|2996.6|1
1626453980000|2021-07-16 16:46:20|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626453990000|2021-07-16 16:46:30|3002|2996|3002|2996|3002|2996|3002|2996|1
1626454100000|2021-07-16 16:48:20|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626454150000|2021-07-16 16:49:10|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|3001.9|2995.9|1
1626454190000|2021-07-16 16:49:50|3001.4|2995.4|3001.9|2995.9|3001.9|2995.9|3001.4|2995.4|2
1626454260000|2021-07-16 16:51:00|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|3002.1|2996.1|1
1626454290000|2021-07-16 16:51:30|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|3002.4|2996.4|1
1626454300000|2021-07-16 16:51:40|3002.9|2996.9|3003.6|2997.6|3003.6|2997.6|3002.9|2996.9|2
1626454350000|2021-07-16 16:52:30|3003.9|2997.9|3004.1|2998.1|3004.1|2998.1|3003.9|2997.9|2
1626454400000|2021-07-16 16:53:20|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|3003.9|2997.9|1
1626454480000|2021-07-16 16:54:40|3004.3|2998.3|3004.1|2998.1|3004.3|2998.3|3004.1|2998.1|2
1626454520000|2021-07-16 16:55:20|3003.4|2997.4|3004.4|2998.4|3004.6|2998.6|3003.4|2997.4|3
1626454580000|2021-07-16 16:56:20|3004.3|2998.3|3004.5|2998.5|3004.5|2998.5|3004.3|2998.3|2
1626454590000|2021-07-16 16:56:30|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|3004.9|2998.9|1
1626454600000|2021-07-16 16:56:40|3005|2999|3005|2999|3005|2999|3005|2999|1
1626454630000|2021-07-16 16:57:10|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|3004.3|2998.3|1
1626454650000|2021-07-16 16:57:30|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|3003.4|2997.4|1
1626454690000|2021-07-16 16:58:10|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|3003.1|2997.1|1
1626652920000|2021-07-19 00:02:00|2995.8|2984.5|2995.8|2984.5|2995.8|2984.5|2995.8|2984.5|1
1626652990000|2021-07-19 00:03:10|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1626653010000|2021-07-19 00:03:30|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|2988.6|2982.6|1
1626653020000|2021-07-19 00:03:40|2989|2983|2989.5|2983.5|2991.4|2985.4|2989|2983|8
1626653030000|2021-07-19 00:03:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1626653050000|2021-07-19 00:04:10|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1626653150000|2021-07-19 00:05:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626653160000|2021-07-19 00:06:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626653180000|2021-07-19 00:06:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1626653190000|2021-07-19 00:06:30|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626653210000|2021-07-19 00:06:50|2991|2985|2991|2985|2991|2985|2991|2985|1
1626653220000|2021-07-19 00:07:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626653230000|2021-07-19 00:07:10|2991.1|2985.1|2991.6|2985.6|2991.6|2985.6|2991.1|2985.1|2
1626653240000|2021-07-19 00:07:20|2990.9|2984.9|2992|2986|2992|2986|2990.9|2984.9|2
1626653260000|2021-07-19 00:07:40|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|2
1626653280000|2021-07-19 00:08:00|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|2991.1|2985.1|1
1626653300000|2021-07-19 00:08:20|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626653320000|2021-07-19 00:08:40|2991|2985|2991.5|2985.5|2991.5|2985.5|2991|2985|2
1626653340000|2021-07-19 00:09:00|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1626653360000|2021-07-19 00:09:20|2991.3|2985.3|2990.5|2984.5|2991.3|2985.3|2990.5|2984.5|2
1626653410000|2021-07-19 00:10:10|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626653420000|2021-07-19 00:10:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626653450000|2021-07-19 00:10:50|2988.9|2982.9|2988.8|2982.8|2988.9|2982.9|2988.8|2982.8|2
1626653500000|2021-07-19 00:11:40|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1626653520000|2021-07-19 00:12:00|2988.3|2982.3|2987.9|2981.9|2989.1|2983.1|2987.9|2981.9|4
1626653560000|2021-07-19 00:12:40|2988|2982|2988|2982|2988|2982|2988|2982|1
1626653570000|2021-07-19 00:12:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626653590000|2021-07-19 00:13:10|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|2988.5|2982.5|1
1626653610000|2021-07-19 00:13:30|2988.3|2982.3|2988.8|2982.8|2988.8|2982.8|2988.3|2982.3|2
1626653630000|2021-07-19 00:13:50|2988.5|2982.5|2989|2983|2989|2983|2988.5|2982.5|2
1626653650000|2021-07-19 00:14:10|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1626653680000|2021-07-19 00:14:40|2989.5|2983.5|2990.9|2984.9|2990.9|2984.9|2989.5|2983.5|3
1626653690000|2021-07-19 00:14:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626653860000|2021-07-19 00:17:40|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626653870000|2021-07-19 00:17:50|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1626653920000|2021-07-19 00:18:40|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1626653930000|2021-07-19 00:18:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626654040000|2021-07-19 00:20:40|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1626654100000|2021-07-19 00:21:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626654150000|2021-07-19 00:22:30|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|2989.6|2983.6|1
1626654210000|2021-07-19 00:23:30|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626654260000|2021-07-19 00:24:20|2989.6|2983.6|2987.8|2981.8|2989.6|2983.6|2987.8|2981.8|3
1626654350000|2021-07-19 00:25:50|2988|2982|2988|2982|2988|2982|2988|2982|1
1626654370000|2021-07-19 00:26:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626654400000|2021-07-19 00:26:40|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|2988.4|2982.4|1
1626654420000|2021-07-19 00:27:00|2988|2982|2988.8|2982.8|2988.8|2982.8|2988|2982|2
1626654590000|2021-07-19 00:29:50|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1626654610000|2021-07-19 00:30:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626654770000|2021-07-19 00:32:50|2987.9|2981.9|2986.8|2980.8|2987.9|2981.9|2986.8|2980.8|2
1626654780000|2021-07-19 00:33:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1626654810000|2021-07-19 00:33:30|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626654840000|2021-07-19 00:34:00|2986|2980|2986|2980|2986.5|2980.5|2985.8|2979.8|5
1626654850000|2021-07-19 00:34:10|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1626655130000|2021-07-19 00:38:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1626655400000|2021-07-19 00:43:20|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626655710000|2021-07-19 00:48:30|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2984.4|2978.4|2
1626655720000|2021-07-19 00:48:40|2984.9|2978.9|2985.3|2979.3|2985.5|2979.5|2984.9|2978.9|5
1626655740000|2021-07-19 00:49:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626656090000|2021-07-19 00:54:50|2984.6|2978.6|2984.1|2978.1|2984.8|2978.8|2984.1|2978.1|4
1626656100000|2021-07-19 00:55:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626656150000|2021-07-19 00:55:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626656400000|2021-07-19 01:00:00|2985|2979|2989.4|2983.4|2991|2985|2985|2979|15
1626656410000|2021-07-19 01:00:10|2989|2983|2989|2983|2989|2983|2989|2983|1
1626656420000|2021-07-19 01:00:20|2989.3|2983.3|2989.8|2983.8|2990.3|2984.3|2989.3|2983.3|5
1626656430000|2021-07-19 01:00:30|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1626656450000|2021-07-19 01:00:50|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1626656460000|2021-07-19 01:01:00|2987.5|2981.5|2987|2981|2987.5|2981.5|2987|2981|5
1626656470000|2021-07-19 01:01:10|2987.3|2981.3|2986.8|2980.8|2987.8|2981.8|2986.3|2980.3|9
1626656480000|2021-07-19 01:01:20|2986.5|2980.5|2987|2981|2987|2981|2985.8|2979.8|5
1626656490000|2021-07-19 01:01:30|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|6
1626656500000|2021-07-19 01:01:40|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1626656510000|2021-07-19 01:01:50|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1626656520000|2021-07-19 01:02:00|2986.8|2980.8|2986|2980|2986.8|2980.8|2986|2980|4
1626656530000|2021-07-19 01:02:10|2986.3|2980.3|2988|2982|2988|2982|2986.3|2980.3|6
1626656540000|2021-07-19 01:02:20|2988.3|2982.3|2988.3|2982.3|2988.5|2982.5|2988.3|2982.3|3
1626656550000|2021-07-19 01:02:30|2988|2982|2986.5|2980.5|2988|2982|2986.5|2980.5|4
1626656560000|2021-07-19 01:02:40|2986.3|2980.3|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|3
1626656570000|2021-07-19 01:02:50|2986|2980|2985.8|2979.8|2986|2980|2985|2979|5
1626656580000|2021-07-19 01:03:00|2986|2980|2987|2981|2987|2981|2986|2980|4
1626656590000|2021-07-19 01:03:10|2987.3|2981.3|2988.4|2982.4|2988.5|2982.5|2987.3|2981.3|7
1626656600000|2021-07-19 01:03:20|2988|2982|2988|2982|2988|2982|2988|2982|1
1626656610000|2021-07-19 01:03:30|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626656620000|2021-07-19 01:03:40|2988.5|2982.5|2989.9|2983.9|2990.3|2984.3|2988.5|2982.5|11
1626656630000|2021-07-19 01:03:50|2990|2984|2991.3|2985.3|2991.3|2985.3|2990|2984|8
1626656640000|2021-07-19 01:04:00|2991.6|2985.6|2990.8|2984.8|2991.8|2985.8|2990.8|2984.8|7
1626656650000|2021-07-19 01:04:10|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626656680000|2021-07-19 01:04:40|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626656690000|2021-07-19 01:04:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626656700000|2021-07-19 01:05:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626656710000|2021-07-19 01:05:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626656720000|2021-07-19 01:05:20|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1626656730000|2021-07-19 01:05:30|2991|2985|2992.5|2986.5|2992.5|2986.5|2991|2985|5
1626656740000|2021-07-19 01:05:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626656750000|2021-07-19 01:05:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626656760000|2021-07-19 01:06:00|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|4
1626656770000|2021-07-19 01:06:10|2994.1|2988.1|2994.5|2988.5|2994.8|2988.8|2994.1|2988.1|4
1626656780000|2021-07-19 01:06:20|2994.8|2988.8|2994.3|2988.3|2994.8|2988.8|2994.3|2988.3|3
1626656790000|2021-07-19 01:06:30|2994|2988|2992.3|2986.3|2994|2988|2992.3|2986.3|4
1626656800000|2021-07-19 01:06:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626656810000|2021-07-19 01:06:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626656820000|2021-07-19 01:07:00|2991.9|2985.9|2990.3|2984.3|2991.9|2985.9|2990.3|2984.3|4
1626656830000|2021-07-19 01:07:10|2990.5|2984.5|2992.3|2986.3|2992.3|2986.3|2990.5|2984.5|4
1626656840000|2021-07-19 01:07:20|2992|2986|2989.6|2983.6|2992|2986|2989.6|2983.6|8
1626656850000|2021-07-19 01:07:30|2990|2984|2988.9|2982.9|2990.1|2984.1|2988.9|2982.9|5
1626656860000|2021-07-19 01:07:40|2988.5|2982.5|2989|2983|2989.5|2983.5|2988.5|2982.5|7
1626656870000|2021-07-19 01:07:50|2988.5|2982.5|2988.5|2982.5|2988.6|2982.6|2988|2982|6
1626656880000|2021-07-19 01:08:00|2988.8|2982.8|2989.5|2983.5|2989.5|2983.5|2988.8|2982.8|4
1626656890000|2021-07-19 01:08:10|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626656900000|2021-07-19 01:08:20|2989|2983|2988|2982|2989.3|2983.3|2988|2982|5
1626656910000|2021-07-19 01:08:30|2988.1|2982.1|2989.3|2983.3|2989.3|2983.3|2988.1|2982.1|4
1626656920000|2021-07-19 01:08:40|2989|2983|2988.3|2982.3|2989|2983|2987.8|2981.8|8
1626656940000|2021-07-19 01:09:00|2988|2982|2989.8|2983.8|2990.1|2984.1|2988|2982|9
1626656950000|2021-07-19 01:09:10|2990|2984|2990.5|2984.5|2990.8|2984.8|2990|2984|4
1626656970000|2021-07-19 01:09:30|2990.6|2984.6|2992.3|2986.3|2992.3|2986.3|2990.6|2984.6|6
1626656980000|2021-07-19 01:09:40|2992|2986|2992.9|2986.9|2992.9|2986.9|2991.8|2985.8|7
1626656990000|2021-07-19 01:09:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|3
1626657010000|2021-07-19 01:10:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626657020000|2021-07-19 01:10:20|2993|2987|2993|2987|2993|2987|2993|2987|1
1626657030000|2021-07-19 01:10:30|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1626657060000|2021-07-19 01:11:00|2992.1|2986.1|2991.9|2985.9|2992.1|2986.1|2991.9|2985.9|2
1626657070000|2021-07-19 01:11:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1626657080000|2021-07-19 01:11:20|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|3
1626657090000|2021-07-19 01:11:30|2990.3|2984.3|2991.3|2985.3|2991.3|2985.3|2990.3|2984.3|2
1626657110000|2021-07-19 01:11:50|2991|2985|2990.1|2984.1|2991|2985|2990.1|2984.1|4
1626657130000|2021-07-19 01:12:10|2990|2984|2989.3|2983.3|2990|2984|2989.3|2983.3|3
1626657150000|2021-07-19 01:12:30|2989|2983|2989|2983|2989|2983|2988.8|2982.8|3
1626657160000|2021-07-19 01:12:40|2989.3|2983.3|2990|2984|2990|2984|2989.3|2983.3|6
1626657170000|2021-07-19 01:12:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626657180000|2021-07-19 01:13:00|2989.5|2983.5|2988|2982|2989.5|2983.5|2988|2982|6
1626657190000|2021-07-19 01:13:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626657200000|2021-07-19 01:13:20|2988.5|2982.5|2988|2982|2988.5|2982.5|2988|2982|3
1626657210000|2021-07-19 01:13:30|2988.3|2982.3|2988.5|2982.5|2988.5|2982.5|2988.3|2982.3|2
1626657220000|2021-07-19 01:13:40|2988.8|2982.8|2988.5|2982.5|2989.3|2983.3|2988.5|2982.5|4
1626657230000|2021-07-19 01:13:50|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626657240000|2021-07-19 01:14:00|2987.9|2981.9|2988.5|2982.5|2988.5|2982.5|2987.9|2981.9|3
1626657260000|2021-07-19 01:14:20|2988.8|2982.8|2990|2984|2990|2984|2988.8|2982.8|5
1626657280000|2021-07-19 01:14:40|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1626657300000|2021-07-19 01:15:00|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1626657310000|2021-07-19 01:15:10|2991.3|2985.3|2992|2986|2992|2986|2991.3|2985.3|3
1626657320000|2021-07-19 01:15:20|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|6
1626657340000|2021-07-19 01:15:40|2991.8|2985.8|2990.3|2984.3|2991.8|2985.8|2990.3|2984.3|4
1626657380000|2021-07-19 01:16:20|2990|2984|2990.5|2984.5|2990.8|2984.8|2989|2983|11
1626657410000|2021-07-19 01:16:50|2990.8|2984.8|2992.5|2986.5|2992.5|2986.5|2990.8|2984.8|8
1626657420000|2021-07-19 01:17:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1626657430000|2021-07-19 01:17:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626657440000|2021-07-19 01:17:20|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626657460000|2021-07-19 01:17:40|2992|2986|2992|2986|2992|2986|2992|2986|1
1626657470000|2021-07-19 01:17:50|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1626657480000|2021-07-19 01:18:00|2992|2986|2992|2986|2992|2986|2992|2986|1
1626657490000|2021-07-19 01:18:10|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1626657500000|2021-07-19 01:18:20|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1626657510000|2021-07-19 01:18:30|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1626657570000|2021-07-19 01:19:30|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626657580000|2021-07-19 01:19:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626657600000|2021-07-19 01:20:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992|2986|3
1626657610000|2021-07-19 01:20:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626657620000|2021-07-19 01:20:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626657650000|2021-07-19 01:20:50|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1626657660000|2021-07-19 01:21:00|2993.5|2987.5|2994.5|2988.5|2994.5|2988.5|2993.5|2987.5|5
1626657670000|2021-07-19 01:21:10|2994.8|2988.8|2995|2989|2995.3|2989.3|2994.8|2988.8|3
1626657680000|2021-07-19 01:21:20|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1626657690000|2021-07-19 01:21:30|2994.5|2988.5|2994.4|2988.4|2994.5|2988.5|2994.3|2988.3|3
1626657700000|2021-07-19 01:21:40|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1626657720000|2021-07-19 01:22:00|2994.8|2988.8|2994.5|2988.5|2995|2989|2994.5|2988.5|4
1626657730000|2021-07-19 01:22:10|2994.8|2988.8|2995.3|2989.3|2995.3|2989.3|2994.8|2988.8|3
1626657740000|2021-07-19 01:22:20|2995.5|2989.5|2997.1|2991.1|2997.1|2991.1|2995.5|2989.5|7
1626657760000|2021-07-19 01:22:40|2997.3|2991.3|2998|2992|2998|2992|2997.3|2991.3|2
1626657770000|2021-07-19 01:22:50|2997.6|2991.6|2997.3|2991.3|2997.6|2991.6|2997.3|2991.3|3
1626657780000|2021-07-19 01:23:00|2997.5|2991.5|2997.8|2991.8|2997.8|2991.8|2997.5|2991.5|2
1626657810000|2021-07-19 01:23:30|2998|2992|2998|2992|2998|2992|2998|2992|1
1626657840000|2021-07-19 01:24:00|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|2997.8|2991.8|1
1626657850000|2021-07-19 01:24:10|2998|2992|2998|2992|2998|2992|2998|2992|1
1626657860000|2021-07-19 01:24:20|2998.3|2992.3|2998.8|2992.8|2998.8|2992.8|2998.3|2992.3|3
1626657880000|2021-07-19 01:24:40|2998.9|2992.9|3000.3|2994.3|3000.3|2994.3|2998.9|2992.9|3
1626657890000|2021-07-19 01:24:50|3000|2994|3000|2994|3000|2994|2999.6|2993.6|3
1626657910000|2021-07-19 01:25:10|2999.8|2993.8|2999.3|2993.3|2999.8|2993.8|2999.3|2993.3|2
1626657920000|2021-07-19 01:25:20|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1626657930000|2021-07-19 01:25:30|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1626657950000|2021-07-19 01:25:50|3000|2994|3000.5|2994.5|3000.8|2994.8|3000|2994|5
1626657960000|2021-07-19 01:26:00|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|3000.1|2994.1|1
1626657970000|2021-07-19 01:26:10|2999.9|2993.9|2999.1|2993.1|2999.9|2993.9|2999.1|2993.1|2
1626657980000|2021-07-19 01:26:20|2999.5|2993.5|2999.8|2993.8|2999.8|2993.8|2999.5|2993.5|2
1626657990000|2021-07-19 01:26:30|3000|2994|3000.3|2994.3|3000.5|2994.5|3000|2994|3
1626658000000|2021-07-19 01:26:40|3000.5|2994.5|3001|2995|3001.1|2995.1|3000.5|2994.5|3
1626658010000|2021-07-19 01:26:50|3000.6|2994.6|3000.5|2994.5|3000.6|2994.6|3000.5|2994.5|2
1626658040000|2021-07-19 01:27:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1626658060000|2021-07-19 01:27:40|3000|2994|2999.9|2993.9|3000|2994|2999.9|2993.9|2
1626658070000|2021-07-19 01:27:50|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|2999.8|2993.8|1
1626658090000|2021-07-19 01:28:10|2999.4|2993.4|2999.8|2993.8|2999.8|2993.8|2999|2993|5
1626658100000|2021-07-19 01:28:20|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|3000.3|2994.3|1
1626658120000|2021-07-19 01:28:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1626658130000|2021-07-19 01:28:50|3000.3|2994.3|3000.5|2994.5|3000.5|2994.5|3000.3|2994.3|2
1626658140000|2021-07-19 01:29:00|3000.8|2994.8|3000|2994|3000.8|2994.8|3000|2994|3
1626658150000|2021-07-19 01:29:10|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|2999.9|2993.9|1
1626658180000|2021-07-19 01:29:40|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|3000.5|2994.5|1
1626658190000|2021-07-19 01:29:50|3000|2994|3000.3|2994.3|3000.3|2994.3|3000|2994|2
1626658200000|2021-07-19 01:30:00|3000.5|2994.5|3000.8|2994.8|3001.3|2995.3|3000.5|2994.5|6
1626658210000|2021-07-19 01:30:10|3001|2995|3001.8|2995.8|3001.8|2995.8|3001|2995|4
1626658250000|2021-07-19 01:30:50|3002|2996|3002|2996|3002|2996|3002|2996|1
1626658260000|2021-07-19 01:31:00|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626658270000|2021-07-19 01:31:10|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|3001.5|2995.5|1
1626658290000|2021-07-19 01:31:30|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|3
1626658300000|2021-07-19 01:31:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626658310000|2021-07-19 01:31:50|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626658320000|2021-07-19 01:32:00|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1626658340000|2021-07-19 01:32:20|3001.5|2995.5|3001|2995|3001.5|2995.5|3001|2995|3
1626658350000|2021-07-19 01:32:30|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1626658360000|2021-07-19 01:32:40|3001|2995|3000.6|2994.6|3001|2995|3000.3|2994.3|6
1626658380000|2021-07-19 01:33:00|3000.3|2994.3|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1626658390000|2021-07-19 01:33:10|3001|2995|3001.5|2995.5|3001.5|2995.5|3001|2995|4
1626658410000|2021-07-19 01:33:30|3001.8|2995.8|3002.3|2996.3|3002.3|2996.3|3001.8|2995.8|2
1626658420000|2021-07-19 01:33:40|3002|2996|3001.5|2995.5|3002|2996|3001.5|2995.5|3
1626658440000|2021-07-19 01:34:00|3001.3|2995.3|3000.5|2994.5|3001.3|2995.3|3000.5|2994.5|4
1626658450000|2021-07-19 01:34:10|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|1
1626658520000|2021-07-19 01:35:20|3001|2995|3002.3|2996.3|3002.3|2996.3|3001|2995|3
1626658530000|2021-07-19 01:35:30|3002.5|2996.5|3002|2996|3002.5|2996.5|3002|2996|3
1626658540000|2021-07-19 01:35:40|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|3001.8|2995.8|1
1626658570000|2021-07-19 01:36:10|3002|2996|3002|2996|3002|2996|3002|2996|1
1626658580000|2021-07-19 01:36:20|3001.8|2995.8|2999.8|2993.8|3001.8|2995.8|2999.8|2993.8|6
1626658590000|2021-07-19 01:36:30|3000|2994|2999.8|2993.8|3000.6|2994.6|2999.8|2993.8|6
1626658610000|2021-07-19 01:36:50|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|2999.5|2993.5|1
1626658620000|2021-07-19 01:37:00|2999.8|2993.8|3000.3|2994.3|3000.3|2994.3|2999.8|2993.8|2
1626658630000|2021-07-19 01:37:10|3000.5|2994.5|3000.8|2994.8|3000.8|2994.8|2999.8|2993.8|8
1626658660000|2021-07-19 01:37:40|3001.3|2995.3|3001.5|2995.5|3001.5|2995.5|3001.3|2995.3|2
1626658690000|2021-07-19 01:38:10|3001.8|2995.8|3001.8|2995.8|3002|2996|3001.8|2995.8|3
1626658700000|2021-07-19 01:38:20|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1626658710000|2021-07-19 01:38:30|3002|2996|3001.8|2995.8|3002|2996|3001.8|2995.8|2
1626658750000|2021-07-19 01:39:10|3002|2996|3002.3|2996.3|3002.5|2996.5|3002|2996|3
1626658800000|2021-07-19 01:40:00|3002|2996|3001.6|2995.6|3002|2996|3001.3|2995.3|5
1626658810000|2021-07-19 01:40:10|3001.9|2995.9|3000.3|2994.3|3001.9|2995.9|3000.3|2994.3|6
1626658850000|2021-07-19 01:40:50|3000.8|2994.8|3000.3|2994.3|3000.8|2994.8|3000.3|2994.3|2
1626658880000|2021-07-19 01:41:20|3000.8|2994.8|3000.8|2994.8|3000.8|2994.8|3000.3|2994.3|3
1626658890000|2021-07-19 01:41:30|3001|2995|3002|2996|3002|2996|3001|2995|3
1626658900000|2021-07-19 01:41:40|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|3002.3|2996.3|1
1626658910000|2021-07-19 01:41:50|3002|2996|3001.3|2995.3|3002|2996|3001|2995|5
1626658920000|2021-07-19 01:42:00|3001|2995|3001|2995|3001|2995|3001|2995|1
1626658930000|2021-07-19 01:42:10|3000.8|2994.8|2999.3|2993.3|3000.8|2994.8|2999.3|2993.3|7
1626658940000|2021-07-19 01:42:20|2999|2993|2998.8|2992.8|2999|2993|2998.8|2992.8|2
1626658980000|2021-07-19 01:43:00|2999|2993|2999|2993|2999|2993|2999|2993|1
1626658990000|2021-07-19 01:43:10|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|2998.8|2992.8|1
1626659000000|2021-07-19 01:43:20|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|2998.4|2992.4|1
1626659020000|2021-07-19 01:43:40|2998.1|2992.1|2997.9|2991.9|2998.1|2992.1|2997.9|2991.9|2
1626659030000|2021-07-19 01:43:50|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|2998.1|2992.1|1
1626659060000|2021-07-19 01:44:20|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|2997.9|2991.9|1
1626659070000|2021-07-19 01:44:30|2997.8|2991.8|2997.5|2991.5|2997.8|2991.8|2997.5|2991.5|2
1626659080000|2021-07-19 01:44:40|2997|2991|2997.3|2991.3|2997.3|2991.3|2996.8|2990.8|3
1626659090000|2021-07-19 01:44:50|2996.8|2990.8|2996.3|2990.3|2997.4|2991.4|2996.3|2990.3|4
1626659100000|2021-07-19 01:45:00|2996|2990|2997|2991|2997|2991|2995.8|2989.8|4
1626659130000|2021-07-19 01:45:30|2996.8|2990.8|2995.8|2989.8|2997|2991|2995.8|2989.8|7
1626659140000|2021-07-19 01:45:40|2995.5|2989.5|2995.3|2989.3|2995.5|2989.5|2995.3|2989.3|2
1626659180000|2021-07-19 01:46:20|2995|2989|2995|2989|2995|2989|2995|2989|1
1626659190000|2021-07-19 01:46:30|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|2995.3|2989.3|1
1626659200000|2021-07-19 01:46:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1626659210000|2021-07-19 01:46:50|2994.5|2988.5|2994.3|2988.3|2994.5|2988.5|2994.3|2988.3|2
1626659240000|2021-07-19 01:47:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1626659260000|2021-07-19 01:47:40|2995|2989|2994.8|2988.8|2995|2989|2994.8|2988.8|2
1626659270000|2021-07-19 01:47:50|2994.6|2988.6|2994.3|2988.3|2994.6|2988.6|2994.3|2988.3|2
1626659280000|2021-07-19 01:48:00|2994|2988|2993.4|2987.4|2994|2988|2993.4|2987.4|4
1626659320000|2021-07-19 01:48:40|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1626659330000|2021-07-19 01:48:50|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1626659340000|2021-07-19 01:49:00|2993|2987|2992.9|2986.9|2993|2987|2992.9|2986.9|2
1626659350000|2021-07-19 01:49:10|2992.6|2986.6|2992.9|2986.9|2992.9|2986.9|2992.6|2986.6|2
1626659370000|2021-07-19 01:49:30|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|2992.6|2986.6|1
1626659380000|2021-07-19 01:49:40|2992.4|2986.4|2992.1|2986.1|2992.4|2986.4|2992.1|2986.1|2
1626659390000|2021-07-19 01:49:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1626659430000|2021-07-19 01:50:30|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|2991.6|2985.6|1
1626659450000|2021-07-19 01:50:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2990.8|2984.8|4
1626659470000|2021-07-19 01:51:10|2991.4|2985.4|2991.9|2985.9|2991.9|2985.9|2991.4|2985.4|3
1626659500000|2021-07-19 01:51:40|2992|2986|2992|2986|2992|2986|2991.6|2985.6|6
1626659510000|2021-07-19 01:51:50|2992.4|2986.4|2992.8|2986.8|2992.8|2986.8|2992.4|2986.4|3
1626659520000|2021-07-19 01:52:00|2992.5|2986.5|2992|2986|2992.5|2986.5|2991.8|2985.8|3
1626659560000|2021-07-19 01:52:40|2992.3|2986.3|2992|2986|2992.8|2986.8|2991.8|2985.8|6
1626659580000|2021-07-19 01:53:00|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|4
1626659600000|2021-07-19 01:53:20|2991|2985|2990.6|2984.6|2991|2985|2990.6|2984.6|2
1626659610000|2021-07-19 01:53:30|2990.8|2984.8|2992|2986|2992|2986|2990.8|2984.8|8
1626659630000|2021-07-19 01:53:50|2992.3|2986.3|2990.8|2984.8|2992.3|2986.3|2990.8|2984.8|6
1626659640000|2021-07-19 01:54:00|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1626659660000|2021-07-19 01:54:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626659680000|2021-07-19 01:54:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626659690000|2021-07-19 01:54:50|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|2989.9|2983.9|1
1626659710000|2021-07-19 01:55:10|2990|2984|2990.3|2984.3|2990.5|2984.5|2990|2984|3
1626659720000|2021-07-19 01:55:20|2990.1|2984.1|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|2
1626659730000|2021-07-19 01:55:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626659740000|2021-07-19 01:55:40|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626659750000|2021-07-19 01:55:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1626659760000|2021-07-19 01:56:00|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|3
1626659770000|2021-07-19 01:56:10|2990|2984|2990.3|2984.3|2990.3|2984.3|2990|2984|4
1626659780000|2021-07-19 01:56:20|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1626659790000|2021-07-19 01:56:30|2991.5|2985.5|2990.6|2984.6|2991.5|2985.5|2990.6|2984.6|4
1626659800000|2021-07-19 01:56:40|2990.8|2984.8|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|4
1626659820000|2021-07-19 01:57:00|2992|2986|2991.8|2985.8|2992|2986|2991.1|2985.1|5
1626659830000|2021-07-19 01:57:10|2991.5|2985.5|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|9
1626659840000|2021-07-19 01:57:20|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2990.8|2984.8|6
1626659850000|2021-07-19 01:57:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2990.8|2984.8|6
1626659860000|2021-07-19 01:57:40|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626659870000|2021-07-19 01:57:50|2992.1|2986.1|2992.5|2986.5|2992.5|2986.5|2992.1|2986.1|5
1626659900000|2021-07-19 01:58:20|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.3|2985.3|4
1626659910000|2021-07-19 01:58:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1626659920000|2021-07-19 01:58:40|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|8
1626659930000|2021-07-19 01:58:50|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991|2985|5
1626659940000|2021-07-19 01:59:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626659950000|2021-07-19 01:59:10|2991|2985|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1626659980000|2021-07-19 01:59:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626659990000|2021-07-19 01:59:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626660000000|2021-07-19 02:00:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|5
1626660010000|2021-07-19 02:00:10|2990.5|2984.5|2990|2984|2990.5|2984.5|2989.8|2983.8|5
1626660020000|2021-07-19 02:00:20|2990.3|2984.3|2989.5|2983.5|2990.3|2984.3|2989.5|2983.5|4
1626660030000|2021-07-19 02:00:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626660080000|2021-07-19 02:01:20|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1626660090000|2021-07-19 02:01:30|2990|2984|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|4
1626660100000|2021-07-19 02:01:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626660110000|2021-07-19 02:01:50|2990.3|2984.3|2991.5|2985.5|2991.5|2985.5|2990.3|2984.3|6
1626660120000|2021-07-19 02:02:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626660130000|2021-07-19 02:02:10|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1626660140000|2021-07-19 02:02:20|2991|2985|2991.3|2985.3|2991.3|2985.3|2991|2985|2
1626660150000|2021-07-19 02:02:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626660160000|2021-07-19 02:02:40|2991.8|2985.8|2992|2986|2992.3|2986.3|2991.8|2985.8|3
1626660170000|2021-07-19 02:02:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626660180000|2021-07-19 02:03:00|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1626660200000|2021-07-19 02:03:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1626660210000|2021-07-19 02:03:30|2991.9|2985.9|2992|2986|2992|2986|2991.9|2985.9|2
1626660220000|2021-07-19 02:03:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626660230000|2021-07-19 02:03:50|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|2991.9|2985.9|1
1626660270000|2021-07-19 02:04:30|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626660280000|2021-07-19 02:04:40|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|4
1626660300000|2021-07-19 02:05:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626660310000|2021-07-19 02:05:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626660320000|2021-07-19 02:05:20|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1626660340000|2021-07-19 02:05:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626660350000|2021-07-19 02:05:50|2992.3|2986.3|2991.8|2985.8|2992.3|2986.3|2991.8|2985.8|3
1626660360000|2021-07-19 02:06:00|2991.5|2985.5|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|3
1626660390000|2021-07-19 02:06:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626660460000|2021-07-19 02:07:40|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|6
1626660500000|2021-07-19 02:08:20|2991.5|2985.5|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|2
1626660520000|2021-07-19 02:08:40|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1626660540000|2021-07-19 02:09:00|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626660550000|2021-07-19 02:09:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1626660600000|2021-07-19 02:10:00|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.3|2985.3|3
1626660620000|2021-07-19 02:10:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626660640000|2021-07-19 02:10:40|2990.9|2984.9|2990|2984|2990.9|2984.9|2990|2984|4
1626660650000|2021-07-19 02:10:50|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|2989.8|2983.8|1
1626660660000|2021-07-19 02:11:00|2990.1|2984.1|2990.4|2984.4|2990.4|2984.4|2990.1|2984.1|2
1626660700000|2021-07-19 02:11:40|2990.5|2984.5|2991|2985|2991|2985|2990.5|2984.5|3
1626660710000|2021-07-19 02:11:50|2990.8|2984.8|2990.3|2984.3|2990.8|2984.8|2990.3|2984.3|3
1626660750000|2021-07-19 02:12:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626660780000|2021-07-19 02:13:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626660790000|2021-07-19 02:13:10|2990.3|2984.3|2990|2984|2990.3|2984.3|2990|2984|2
1626660800000|2021-07-19 02:13:20|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626660820000|2021-07-19 02:13:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626660850000|2021-07-19 02:14:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1626660860000|2021-07-19 02:14:20|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|2991.5|2985.5|1
1626660890000|2021-07-19 02:14:50|2990.8|2984.8|2991.1|2985.1|2991.1|2985.1|2990|2984|7
1626660900000|2021-07-19 02:15:00|2991.3|2985.3|2991.3|2985.3|2991.5|2985.5|2991.3|2985.3|3
1626661030000|2021-07-19 02:17:10|2990.8|2984.8|2990|2984|2990.8|2984.8|2989.8|2983.8|5
1626661070000|2021-07-19 02:17:50|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661110000|2021-07-19 02:18:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626661120000|2021-07-19 02:18:40|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|6
1626661180000|2021-07-19 02:19:40|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661200000|2021-07-19 02:20:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626661250000|2021-07-19 02:20:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661260000|2021-07-19 02:21:00|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626661310000|2021-07-19 02:21:50|2990|2984|2990|2984|2990|2984|2989.5|2983.5|3
1626661320000|2021-07-19 02:22:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661350000|2021-07-19 02:22:30|2989.5|2983.5|2989.5|2983.5|2990|2984|2989.5|2983.5|5
1626661380000|2021-07-19 02:23:00|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1626661400000|2021-07-19 02:23:20|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661410000|2021-07-19 02:23:30|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626661450000|2021-07-19 02:24:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|2
1626661510000|2021-07-19 02:25:10|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661530000|2021-07-19 02:25:30|2989.5|2983.5|2990|2984|2990.1|2984.1|2989.5|2983.5|4
1626661550000|2021-07-19 02:25:50|2989.8|2983.8|2990|2984|2990.1|2984.1|2989.5|2983.5|5
1626661560000|2021-07-19 02:26:00|2989.8|2983.8|2990.3|2984.3|2990.3|2984.3|2989.8|2983.8|2
1626661570000|2021-07-19 02:26:10|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1626661680000|2021-07-19 02:28:00|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661690000|2021-07-19 02:28:10|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661720000|2021-07-19 02:28:40|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|4
1626661730000|2021-07-19 02:28:50|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|2989.5|2983.5|1
1626661740000|2021-07-19 02:29:00|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661750000|2021-07-19 02:29:10|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661760000|2021-07-19 02:29:20|2989.5|2983.5|2990|2984|2990|2984|2989.5|2983.5|2
1626661800000|2021-07-19 02:30:00|2990.3|2984.3|2989.8|2983.8|2990.3|2984.3|2989.8|2983.8|3
1626661820000|2021-07-19 02:30:20|2990|2984|2990|2984|2990.3|2984.3|2990|2984|3
1626661850000|2021-07-19 02:30:50|2990.3|2984.3|2990.1|2984.1|2990.3|2984.3|2990.1|2984.1|2
1626661860000|2021-07-19 02:31:00|2989.9|2983.9|2990|2984|2990.3|2984.3|2989.9|2983.9|4
1626661870000|2021-07-19 02:31:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626661880000|2021-07-19 02:31:20|2990|2984|2989.8|2983.8|2990|2984|2989.5|2983.5|4
1626661910000|2021-07-19 02:31:50|2990|2984|2990|2984|2990|2984|2990|2984|1
1626661920000|2021-07-19 02:32:00|2990.3|2984.3|2990.3|2984.3|2990.9|2984.9|2990.3|2984.3|5
1626661970000|2021-07-19 02:32:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626661980000|2021-07-19 02:33:00|2990.3|2984.3|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|3
1626662000000|2021-07-19 02:33:20|2990.1|2984.1|2989.8|2983.8|2990.1|2984.1|2989.8|2983.8|2
1626662020000|2021-07-19 02:33:40|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1626662050000|2021-07-19 02:34:10|2990|2984|2989.8|2983.8|2990|2984|2989.8|2983.8|2
1626662090000|2021-07-19 02:34:50|2989.5|2983.5|2989.8|2983.8|2989.8|2983.8|2989.5|2983.5|2
1626662100000|2021-07-19 02:35:00|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1626662110000|2021-07-19 02:35:10|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1626662120000|2021-07-19 02:35:20|2989.5|2983.5|2989|2983|2989.5|2983.5|2989|2983|2
1626662130000|2021-07-19 02:35:30|2988.8|2982.8|2988.9|2982.9|2988.9|2982.9|2988.5|2982.5|4
1626662140000|2021-07-19 02:35:40|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1626662150000|2021-07-19 02:35:50|2988.5|2982.5|2988.3|2982.3|2988.5|2982.5|2988|2982|3
1626662220000|2021-07-19 02:37:00|2987.8|2981.8|2986.8|2980.8|2987.8|2981.8|2986.8|2980.8|2
1626662230000|2021-07-19 02:37:10|2987|2981|2987|2981|2987|2981|2987|2981|1
1626662240000|2021-07-19 02:37:20|2987.3|2981.3|2988.3|2982.3|2988.3|2982.3|2987.3|2981.3|3
1626662250000|2021-07-19 02:37:30|2988|2982|2987|2981|2988|2982|2987|2981|13
1626662260000|2021-07-19 02:37:40|2986.8|2980.8|2985.8|2979.8|2986.8|2980.8|2985.8|2979.8|4
1626662270000|2021-07-19 02:37:50|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1626662280000|2021-07-19 02:38:00|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1626662290000|2021-07-19 02:38:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626662300000|2021-07-19 02:38:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1626662310000|2021-07-19 02:38:30|2986|2980|2984.8|2978.8|2986|2980|2984.8|2978.8|7
1626662320000|2021-07-19 02:38:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662340000|2021-07-19 02:39:00|2985.3|2979.3|2985.9|2979.9|2986.1|2980.1|2985.3|2979.3|5
1626662350000|2021-07-19 02:39:10|2986.1|2980.1|2986.4|2980.4|2986.4|2980.4|2986.1|2980.1|2
1626662380000|2021-07-19 02:39:40|2986.6|2980.6|2986.6|2980.6|2986.8|2980.8|2986.6|2980.6|3
1626662400000|2021-07-19 02:40:00|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1626662410000|2021-07-19 02:40:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1626662420000|2021-07-19 02:40:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626662440000|2021-07-19 02:40:40|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1626662460000|2021-07-19 02:41:00|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|3
1626662470000|2021-07-19 02:41:10|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1626662480000|2021-07-19 02:41:20|2985.8|2979.8|2986|2980|2986|2980|2985.8|2979.8|2
1626662510000|2021-07-19 02:41:50|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1626662520000|2021-07-19 02:42:00|2985|2979|2985|2979|2985.3|2979.3|2984.9|2978.9|5
1626662530000|2021-07-19 02:42:10|2984.9|2978.9|2984.4|2978.4|2984.9|2978.9|2984.4|2978.4|5
1626662540000|2021-07-19 02:42:20|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|4
1626662550000|2021-07-19 02:42:30|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626662560000|2021-07-19 02:42:40|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626662570000|2021-07-19 02:42:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626662580000|2021-07-19 02:43:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626662590000|2021-07-19 02:43:10|2984.6|2978.6|2984.5|2978.5|2984.6|2978.6|2984.4|2978.4|3
1626662600000|2021-07-19 02:43:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626662610000|2021-07-19 02:43:30|2984.1|2978.1|2984.9|2978.9|2984.9|2978.9|2984.1|2978.1|5
1626662620000|2021-07-19 02:43:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662630000|2021-07-19 02:43:50|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626662640000|2021-07-19 02:44:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662650000|2021-07-19 02:44:10|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626662670000|2021-07-19 02:44:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626662690000|2021-07-19 02:44:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1626662700000|2021-07-19 02:45:00|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626662710000|2021-07-19 02:45:10|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|5
1626662720000|2021-07-19 02:45:20|2984.5|2978.5|2984.9|2978.9|2984.9|2978.9|2984.5|2978.5|2
1626662730000|2021-07-19 02:45:30|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626662740000|2021-07-19 02:45:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1626662750000|2021-07-19 02:45:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626662760000|2021-07-19 02:46:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1626662770000|2021-07-19 02:46:10|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|4
1626662780000|2021-07-19 02:46:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626662790000|2021-07-19 02:46:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662800000|2021-07-19 02:46:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626662820000|2021-07-19 02:47:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626662830000|2021-07-19 02:47:10|2985.6|2979.6|2986.3|2980.3|2986.3|2980.3|2985.6|2979.6|2
1626662850000|2021-07-19 02:47:30|2986|2980|2985.5|2979.5|2986|2980|2985.5|2979.5|3
1626662880000|2021-07-19 02:48:00|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626662900000|2021-07-19 02:48:20|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1626662910000|2021-07-19 02:48:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662920000|2021-07-19 02:48:40|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626662930000|2021-07-19 02:48:50|2985|2979|2985.5|2979.5|2985.5|2979.5|2985|2979|3
1626662940000|2021-07-19 02:49:00|2985.9|2979.9|2986.1|2980.1|2986.1|2980.1|2985.9|2979.9|2
1626662950000|2021-07-19 02:49:10|2985.9|2979.9|2985.4|2979.4|2985.9|2979.9|2985.4|2979.4|3
1626662970000|2021-07-19 02:49:30|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1626662980000|2021-07-19 02:49:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626662990000|2021-07-19 02:49:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626663000000|2021-07-19 02:50:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626663020000|2021-07-19 02:50:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626663030000|2021-07-19 02:50:30|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626663040000|2021-07-19 02:50:40|2984|2978|2983.8|2977.8|2984|2978|2983.5|2977.5|3
1626663050000|2021-07-19 02:50:50|2983.6|2977.6|2984.5|2978.5|2984.5|2978.5|2983.6|2977.6|5
1626663080000|2021-07-19 02:51:20|2984.6|2978.6|2985|2979|2985|2979|2984.6|2978.6|5
1626663130000|2021-07-19 02:52:10|2984.8|2978.8|2985|2979|2985|2979|2984.5|2978.5|3
1626663150000|2021-07-19 02:52:30|2985.1|2979.1|2985.4|2979.4|2985.4|2979.4|2985.1|2979.1|2
1626663160000|2021-07-19 02:52:40|2986|2980|2986.5|2980.5|2986.5|2980.5|2986|2980|3
1626663170000|2021-07-19 02:52:50|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626663180000|2021-07-19 02:53:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1626663190000|2021-07-19 02:53:10|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1626663210000|2021-07-19 02:53:30|2986.1|2980.1|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|2
1626663270000|2021-07-19 02:54:30|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626663280000|2021-07-19 02:54:40|2986|2980|2985.3|2979.3|2986|2980|2985.3|2979.3|4
1626663290000|2021-07-19 02:54:50|2985|2979|2984.8|2978.8|2985|2979|2984.8|2978.8|2
1626663300000|2021-07-19 02:55:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626663310000|2021-07-19 02:55:10|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|6
1626663340000|2021-07-19 02:55:40|2984|2978|2983.8|2977.8|2984|2978|2983.6|2977.6|3
1626663350000|2021-07-19 02:55:50|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1626663360000|2021-07-19 02:56:00|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626663420000|2021-07-19 02:57:00|2984|2978|2984|2978|2984|2978|2984|2978|1
1626663430000|2021-07-19 02:57:10|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626663460000|2021-07-19 02:57:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626663480000|2021-07-19 02:58:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626663490000|2021-07-19 02:58:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|4
1626663500000|2021-07-19 02:58:20|2984.3|2978.3|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|3
1626663510000|2021-07-19 02:58:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1626663540000|2021-07-19 02:59:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|3
1626663550000|2021-07-19 02:59:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626663560000|2021-07-19 02:59:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1626663570000|2021-07-19 02:59:30|2983.5|2977.5|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|3
1626663580000|2021-07-19 02:59:40|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626663590000|2021-07-19 02:59:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1626663600000|2021-07-19 03:00:00|2983|2977|2983|2977|2983|2977|2983|2977|1
1626663610000|2021-07-19 03:00:10|2983.3|2977.3|2983.8|2977.8|2983.8|2977.8|2983.3|2977.3|2
1626663620000|2021-07-19 03:00:20|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1626663630000|2021-07-19 03:00:30|2983.1|2977.1|2982.8|2976.8|2983.1|2977.1|2982.8|2976.8|2
1626663640000|2021-07-19 03:00:40|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1626663650000|2021-07-19 03:00:50|2982.4|2976.4|2983|2977|2983|2977|2982.4|2976.4|2
1626663680000|2021-07-19 03:01:20|2983.3|2977.3|2984.3|2978.3|2984.3|2978.3|2983.3|2977.3|4
1626663700000|2021-07-19 03:01:40|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1626663730000|2021-07-19 03:02:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626663750000|2021-07-19 03:02:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1626663820000|2021-07-19 03:03:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1626663840000|2021-07-19 03:04:00|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626663890000|2021-07-19 03:04:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1626663910000|2021-07-19 03:05:10|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|2
1626663960000|2021-07-19 03:06:00|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1626663980000|2021-07-19 03:06:20|2986.8|2980.8|2987|2981|2987|2981|2986.8|2980.8|2
1626664040000|2021-07-19 03:07:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626664060000|2021-07-19 03:07:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664070000|2021-07-19 03:07:50|2987.3|2981.3|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|3
1626664080000|2021-07-19 03:08:00|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1626664100000|2021-07-19 03:08:20|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1626664140000|2021-07-19 03:09:00|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664160000|2021-07-19 03:09:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626664190000|2021-07-19 03:09:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664230000|2021-07-19 03:10:30|2986.8|2980.8|2985.5|2979.5|2986.8|2980.8|2985.5|2979.5|5
1626664470000|2021-07-19 03:14:30|2985.8|2979.8|2986.4|2980.4|2986.4|2980.4|2985.8|2979.8|4
1626664480000|2021-07-19 03:14:40|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626664490000|2021-07-19 03:14:50|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664500000|2021-07-19 03:15:00|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1626664510000|2021-07-19 03:15:10|2987.5|2981.5|2988.3|2982.3|2988.5|2982.5|2987.5|2981.5|5
1626664520000|2021-07-19 03:15:20|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1626664530000|2021-07-19 03:15:30|2987.5|2981.5|2987.3|2981.3|2987.5|2981.5|2987.3|2981.3|2
1626664620000|2021-07-19 03:17:00|2987|2981|2986.8|2980.8|2987|2981|2986.8|2980.8|2
1626664660000|2021-07-19 03:17:40|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664690000|2021-07-19 03:18:10|2987.3|2981.3|2987.5|2981.5|2987.5|2981.5|2987.3|2981.3|4
1626664700000|2021-07-19 03:18:20|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|2987.3|2981.3|1
1626664770000|2021-07-19 03:19:30|2987|2981|2987|2981|2987|2981|2987|2981|1
1626664830000|2021-07-19 03:20:30|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|2986.9|2980.9|1
1626664860000|2021-07-19 03:21:00|2986.8|2980.8|2986.1|2980.1|2986.8|2980.8|2986.1|2980.1|3
1626664920000|2021-07-19 03:22:00|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626664940000|2021-07-19 03:22:20|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|2
1626664970000|2021-07-19 03:22:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1626665000000|2021-07-19 03:23:20|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626665010000|2021-07-19 03:23:30|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|2984.6|2978.6|1
1626665050000|2021-07-19 03:24:10|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626665110000|2021-07-19 03:25:10|2985.3|2979.3|2985.3|2979.3|2985.6|2979.6|2985.3|2979.3|4
1626665120000|2021-07-19 03:25:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1626665180000|2021-07-19 03:26:20|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|2985.1|2979.1|1
1626665190000|2021-07-19 03:26:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626665230000|2021-07-19 03:27:10|2985|2979|2985|2979|2985|2979|2985|2979|1
1626665240000|2021-07-19 03:27:20|2985.3|2979.3|2986.3|2980.3|2986.3|2980.3|2985.3|2979.3|4
1626665300000|2021-07-19 03:28:20|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|2986.1|2980.1|1
1626665350000|2021-07-19 03:29:10|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|2986.4|2980.4|1
1626665360000|2021-07-19 03:29:20|2987.1|2981.1|2987.5|2981.5|2987.9|2981.9|2986.8|2980.8|7
1626665400000|2021-07-19 03:30:00|2987.8|2981.8|2988|2982|2988|2982|2987.8|2981.8|2
1626665480000|2021-07-19 03:31:20|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|2987.8|2981.8|1
1626665500000|2021-07-19 03:31:40|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1626665520000|2021-07-19 03:32:00|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|2987.4|2981.4|1
1626665590000|2021-07-19 03:33:10|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|2988.3|2982.3|1
1626665600000|2021-07-19 03:33:20|2987.6|2981.6|2988|2982|2988.3|2982.3|2987.6|2981.6|3
1626665820000|2021-07-19 03:37:00|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|2987.6|2981.6|1
1626665880000|2021-07-19 03:38:00|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1626666030000|2021-07-19 03:40:30|2987.9|2981.9|2988.3|2982.3|2988.3|2982.3|2987.9|2981.9|2
1626666390000|2021-07-19 03:46:30|2988|2982|2987.8|2981.8|2988|2982|2987.8|2981.8|2
1626666450000|2021-07-19 03:47:30|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|2987.5|2981.5|1
1626666470000|2021-07-19 03:47:50|2987|2981|2986.3|2980.3|2987|2981|2986.3|2980.3|2
1626666480000|2021-07-19 03:48:00|2986|2980|2985.8|2979.8|2986|2980|2985.8|2979.8|2
1626666760000|2021-07-19 03:52:40|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1626666860000|2021-07-19 03:54:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1626667060000|2021-07-19 03:57:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626667120000|2021-07-19 03:58:40|2983.9|2977.9|2982.6|2976.6|2983.9|2977.9|2982.6|2976.6|2
1626667130000|2021-07-19 03:58:50|2981.8|2975.8|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|2
1626667210000|2021-07-19 04:00:10|2981.8|2975.8|2980.4|2974.4|2981.8|2975.8|2980.3|2974.3|5
1626667220000|2021-07-19 04:00:20|2980.1|2974.1|2980.8|2974.8|2980.8|2974.8|2979.6|2973.6|5
1626667230000|2021-07-19 04:00:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626667250000|2021-07-19 04:00:50|2980.5|2974.5|2979.9|2973.9|2980.5|2974.5|2979.9|2973.9|2
1626667260000|2021-07-19 04:01:00|2980.3|2974.3|2979.4|2973.4|2980.3|2974.3|2979.4|2973.4|2
1626667270000|2021-07-19 04:01:10|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1626667380000|2021-07-19 04:03:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626667460000|2021-07-19 04:04:20|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626667490000|2021-07-19 04:04:50|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|3
1626667690000|2021-07-19 04:08:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626667790000|2021-07-19 04:09:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626667850000|2021-07-19 04:10:50|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626667930000|2021-07-19 04:12:10|2979.1|2973.1|2978.8|2972.8|2979.1|2973.1|2978.8|2972.8|2
1626667950000|2021-07-19 04:12:30|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1626667960000|2021-07-19 04:12:40|2979.3|2973.3|2978.9|2972.9|2979.3|2973.3|2978.9|2972.9|2
1626667980000|2021-07-19 04:13:00|2979.3|2973.3|2978.4|2972.4|2979.3|2973.3|2978.4|2972.4|2
1626667990000|2021-07-19 04:13:10|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1626668020000|2021-07-19 04:13:40|2978.1|2972.1|2977.9|2971.9|2978.1|2972.1|2977.9|2971.9|2
1626668050000|2021-07-19 04:14:10|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1626668100000|2021-07-19 04:15:00|2977.9|2971.9|2977.4|2971.4|2977.9|2971.9|2977.4|2971.4|2
1626668110000|2021-07-19 04:15:10|2977.9|2971.9|2977.4|2971.4|2977.9|2971.9|2977.4|2971.4|2
1626668130000|2021-07-19 04:15:30|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1626668160000|2021-07-19 04:16:00|2977.1|2971.1|2976.4|2970.4|2977.1|2971.1|2976.4|2970.4|2
1626668170000|2021-07-19 04:16:10|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2976.4|2970.4|2
1626668200000|2021-07-19 04:16:40|2976.9|2970.9|2976.4|2970.4|2976.9|2970.9|2976.4|2970.4|2
1626668240000|2021-07-19 04:17:20|2976.8|2970.8|2975.9|2969.9|2976.8|2970.8|2975.9|2969.9|2
1626668250000|2021-07-19 04:17:30|2976.1|2970.1|2975.9|2969.9|2976.1|2970.1|2975.9|2969.9|2
1626668270000|2021-07-19 04:17:50|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1626668300000|2021-07-19 04:18:20|2975.6|2969.6|2975.4|2969.4|2975.6|2969.6|2975.4|2969.4|2
1626668310000|2021-07-19 04:18:30|2975.6|2969.6|2974.9|2968.9|2975.6|2969.6|2974.9|2968.9|2
1626668320000|2021-07-19 04:18:40|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|2
1626668350000|2021-07-19 04:19:10|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|2974.6|2968.6|1
1626668360000|2021-07-19 04:19:20|2975|2969|2974.4|2968.4|2975|2969|2974.4|2968.4|2
1626668390000|2021-07-19 04:19:50|2974.9|2968.9|2973.9|2967.9|2974.9|2968.9|2973.9|2967.9|2
1626668400000|2021-07-19 04:20:00|2974.1|2968.1|2973.9|2967.9|2974.1|2968.1|2973.9|2967.9|2
1626668420000|2021-07-19 04:20:20|2974.4|2968.4|2975.1|2969.1|2975.1|2969.1|2974.4|2968.4|2
1626668650000|2021-07-19 04:24:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626668670000|2021-07-19 04:24:30|2975.1|2969.1|2975.8|2969.8|2975.8|2969.8|2975.1|2969.1|2
1626668680000|2021-07-19 04:24:40|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1626668690000|2021-07-19 04:24:50|2975.5|2969.5|2975.1|2969.1|2975.5|2969.5|2975.1|2969.1|2
1626668760000|2021-07-19 04:26:00|2976.1|2970.1|2975.4|2969.4|2976.1|2970.1|2975.4|2969.4|3
1626668880000|2021-07-19 04:28:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626669050000|2021-07-19 04:30:50|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626669170000|2021-07-19 04:32:50|2976.1|2970.1|2975.4|2969.4|2976.1|2970.1|2975.4|2969.4|2
1626669190000|2021-07-19 04:33:10|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1626669250000|2021-07-19 04:34:10|2975|2969|2975|2969|2975|2969|2975|2969|1
1626669300000|2021-07-19 04:35:00|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1626669330000|2021-07-19 04:35:30|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626669840000|2021-07-19 04:44:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626669850000|2021-07-19 04:44:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626670180000|2021-07-19 04:49:40|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626670270000|2021-07-19 04:51:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626670850000|2021-07-19 05:00:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626670930000|2021-07-19 05:02:10|2975|2969|2974.4|2968.4|2975.3|2969.3|2974.4|2968.4|5
1626670940000|2021-07-19 05:02:20|2974.6|2968.6|2973.9|2967.9|2974.6|2968.6|2973.9|2967.9|2
1626670960000|2021-07-19 05:02:40|2973.6|2967.6|2972|2966|2973.6|2967.6|2972|2966|3
1626670970000|2021-07-19 05:02:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626671050000|2021-07-19 05:04:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1626671060000|2021-07-19 05:04:20|2972.1|2966.1|2972.8|2966.8|2972.8|2966.8|2972.1|2966.1|2
1626671090000|2021-07-19 05:04:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1626671110000|2021-07-19 05:05:10|2973.6|2967.6|2973.3|2967.3|2973.6|2967.6|2973.3|2967.3|2
1626671250000|2021-07-19 05:07:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626671260000|2021-07-19 05:07:40|2973.5|2967.5|2973.5|2967.5|2973.8|2967.8|2973.3|2967.3|5
1626671270000|2021-07-19 05:07:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626671300000|2021-07-19 05:08:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626671320000|2021-07-19 05:08:40|2972.9|2966.9|2972.4|2966.4|2972.9|2966.9|2972.4|2966.4|2
1626671330000|2021-07-19 05:08:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626671410000|2021-07-19 05:10:10|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1626671480000|2021-07-19 05:11:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626671510000|2021-07-19 05:11:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1626671540000|2021-07-19 05:12:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626671560000|2021-07-19 05:12:40|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1626671570000|2021-07-19 05:12:50|2972.9|2966.9|2972.8|2966.8|2972.9|2966.9|2972.8|2966.8|2
1626671640000|2021-07-19 05:14:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1626671710000|2021-07-19 05:15:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626671740000|2021-07-19 05:15:40|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1626671810000|2021-07-19 05:16:50|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1626671850000|2021-07-19 05:17:30|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626671860000|2021-07-19 05:17:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1626671910000|2021-07-19 05:18:30|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626671960000|2021-07-19 05:19:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626671990000|2021-07-19 05:19:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626672000000|2021-07-19 05:20:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626672020000|2021-07-19 05:20:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626672030000|2021-07-19 05:20:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626672140000|2021-07-19 05:22:20|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1626672280000|2021-07-19 05:24:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626672300000|2021-07-19 05:25:00|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1626672430000|2021-07-19 05:27:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1626672450000|2021-07-19 05:27:30|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|2973.4|2967.4|1
1626672510000|2021-07-19 05:28:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626672560000|2021-07-19 05:29:20|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|2973.9|2967.9|1
1626672570000|2021-07-19 05:29:30|2973.6|2967.6|2973.5|2967.5|2973.6|2967.6|2973.5|2967.5|2
1626672580000|2021-07-19 05:29:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626672600000|2021-07-19 05:30:00|2973.3|2967.3|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|10
1626672610000|2021-07-19 05:30:10|2973.3|2967.3|2973.6|2967.6|2973.8|2967.8|2973|2967|8
1626672620000|2021-07-19 05:30:20|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1626672630000|2021-07-19 05:30:30|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.6|2967.6|10
1626672640000|2021-07-19 05:30:40|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2973.9|2967.9|8
1626672660000|2021-07-19 05:31:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|8
1626672670000|2021-07-19 05:31:10|2974|2968|2974.3|2968.3|2974.8|2968.8|2974|2968|8
1626672680000|2021-07-19 05:31:20|2974.5|2968.5|2974.8|2968.8|2975|2969|2974.5|2968.5|6
1626672690000|2021-07-19 05:31:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626672700000|2021-07-19 05:31:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|4
1626672720000|2021-07-19 05:32:00|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|4
1626672740000|2021-07-19 05:32:20|2974.5|2968.5|2974.8|2968.8|2975.3|2969.3|2974.5|2968.5|5
1626672750000|2021-07-19 05:32:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626672760000|2021-07-19 05:32:40|2975|2969|2975.5|2969.5|2975.8|2969.8|2975|2969|5
1626672780000|2021-07-19 05:33:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626672800000|2021-07-19 05:33:20|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.3|2969.3|4
1626672820000|2021-07-19 05:33:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.4|2969.4|3
1626672830000|2021-07-19 05:33:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1626672840000|2021-07-19 05:34:00|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626672860000|2021-07-19 05:34:20|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626672870000|2021-07-19 05:34:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626672880000|2021-07-19 05:34:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975|2969|3
1626672900000|2021-07-19 05:35:00|2974.8|2968.8|2974.5|2968.5|2974.9|2968.9|2974.5|2968.5|5
1626672910000|2021-07-19 05:35:10|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1626672930000|2021-07-19 05:35:30|2974.9|2968.9|2975.3|2969.3|2975.8|2969.8|2974.9|2968.9|3
1626672940000|2021-07-19 05:35:40|2975.6|2969.6|2975.8|2969.8|2975.8|2969.8|2975.6|2969.6|2
1626672960000|2021-07-19 05:36:00|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|3
1626672970000|2021-07-19 05:36:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626673000000|2021-07-19 05:36:40|2976.9|2970.9|2977.1|2971.1|2977.1|2971.1|2976.9|2970.9|2
1626673010000|2021-07-19 05:36:50|2977.4|2971.4|2977.1|2971.1|2977.6|2971.6|2977.1|2971.1|4
1626673020000|2021-07-19 05:37:00|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626673040000|2021-07-19 05:37:20|2978.3|2972.3|2977.6|2971.6|2978.3|2972.3|2977.6|2971.6|3
1626673050000|2021-07-19 05:37:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1626673090000|2021-07-19 05:38:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626673110000|2021-07-19 05:38:30|2978.1|2972.1|2978.1|2972.1|2978.4|2972.4|2978.1|2972.1|3
1626673120000|2021-07-19 05:38:40|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626673140000|2021-07-19 05:39:00|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626673170000|2021-07-19 05:39:30|2979.3|2973.3|2980.3|2974.3|2980.3|2974.3|2979.3|2973.3|4
1626673190000|2021-07-19 05:39:50|2980.6|2974.6|2980.5|2974.5|2980.6|2974.6|2980.5|2974.5|2
1626673200000|2021-07-19 05:40:00|2980.3|2974.3|2979.5|2973.5|2980.3|2974.3|2979.5|2973.5|4
1626673210000|2021-07-19 05:40:10|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1626673250000|2021-07-19 05:40:50|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|2
1626673260000|2021-07-19 05:41:00|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626673270000|2021-07-19 05:41:10|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.5|2970.5|3
1626673280000|2021-07-19 05:41:20|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626673290000|2021-07-19 05:41:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626673300000|2021-07-19 05:41:40|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1626673320000|2021-07-19 05:42:00|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|3
1626673350000|2021-07-19 05:42:30|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626673360000|2021-07-19 05:42:40|2977.5|2971.5|2976.8|2970.8|2977.5|2971.5|2976.8|2970.8|2
1626673380000|2021-07-19 05:43:00|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1626673430000|2021-07-19 05:43:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626673460000|2021-07-19 05:44:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626673470000|2021-07-19 05:44:30|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626673480000|2021-07-19 05:44:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626673490000|2021-07-19 05:44:50|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626673500000|2021-07-19 05:45:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626673510000|2021-07-19 05:45:10|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626673520000|2021-07-19 05:45:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626673530000|2021-07-19 05:45:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626673540000|2021-07-19 05:45:40|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626673570000|2021-07-19 05:46:10|2976.8|2970.8|2976.8|2970.8|2977.1|2971.1|2976.8|2970.8|3
1626673580000|2021-07-19 05:46:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626673600000|2021-07-19 05:46:40|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626673610000|2021-07-19 05:46:50|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2975.5|2969.5|6
1626673620000|2021-07-19 05:47:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1626673630000|2021-07-19 05:47:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626673640000|2021-07-19 05:47:20|2974.8|2968.8|2975.1|2969.1|2975.3|2969.3|2974.6|2968.6|4
1626673650000|2021-07-19 05:47:30|2974.6|2968.6|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|2
1626673660000|2021-07-19 05:47:40|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.4|2968.4|2
1626673670000|2021-07-19 05:47:50|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626673690000|2021-07-19 05:48:10|2973.6|2967.6|2973.9|2967.9|2973.9|2967.9|2973.6|2967.6|2
1626673720000|2021-07-19 05:48:40|2974.3|2968.3|2973.5|2967.5|2974.3|2968.3|2973.5|2967.5|4
1626673730000|2021-07-19 05:48:50|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1626673740000|2021-07-19 05:49:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1626673750000|2021-07-19 05:49:10|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626673760000|2021-07-19 05:49:20|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1626673770000|2021-07-19 05:49:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1626673780000|2021-07-19 05:49:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626673800000|2021-07-19 05:50:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626673810000|2021-07-19 05:50:10|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626673840000|2021-07-19 05:50:40|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626673860000|2021-07-19 05:51:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626673870000|2021-07-19 05:51:10|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626673900000|2021-07-19 05:51:40|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626673920000|2021-07-19 05:52:00|2973.3|2967.3|2973.4|2967.4|2973.8|2967.8|2973.3|2967.3|3
1626673940000|2021-07-19 05:52:20|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1626673980000|2021-07-19 05:53:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626673990000|2021-07-19 05:53:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1626674000000|2021-07-19 05:53:20|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1626674010000|2021-07-19 05:53:30|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626674030000|2021-07-19 05:53:50|2972.8|2966.8|2972.9|2966.9|2972.9|2966.9|2972.8|2966.8|2
1626674050000|2021-07-19 05:54:10|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1626674060000|2021-07-19 05:54:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626674070000|2021-07-19 05:54:30|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626674110000|2021-07-19 05:55:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626674120000|2021-07-19 05:55:20|2974|2968|2974.1|2968.1|2974.1|2968.1|2974|2968|2
1626674140000|2021-07-19 05:55:40|2974.3|2968.3|2975.5|2969.5|2975.9|2969.9|2974.3|2968.3|6
1626674150000|2021-07-19 05:55:50|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|6
1626674160000|2021-07-19 05:56:00|2975.8|2969.8|2975.9|2969.9|2975.9|2969.9|2975.8|2969.8|2
1626674170000|2021-07-19 05:56:10|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626674180000|2021-07-19 05:56:20|2975.8|2969.8|2976|2970|2976.5|2970.5|2975.8|2969.8|5
1626674210000|2021-07-19 05:56:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626674220000|2021-07-19 05:57:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|2
1626674230000|2021-07-19 05:57:10|2975.3|2969.3|2975.9|2969.9|2975.9|2969.9|2974.8|2968.8|6
1626674240000|2021-07-19 05:57:20|2975.6|2969.6|2976.1|2970.1|2976.1|2970.1|2975.5|2969.5|4
1626674250000|2021-07-19 05:57:30|2975.8|2969.8|2975.9|2969.9|2975.9|2969.9|2975.8|2969.8|2
1626674260000|2021-07-19 05:57:40|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626674280000|2021-07-19 05:58:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1626674290000|2021-07-19 05:58:10|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626674300000|2021-07-19 05:58:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626674310000|2021-07-19 05:58:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626674320000|2021-07-19 05:58:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1626674330000|2021-07-19 05:58:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626674400000|2021-07-19 06:00:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626674420000|2021-07-19 06:00:20|2974.5|2968.5|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|2
1626674430000|2021-07-19 06:00:30|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626674440000|2021-07-19 06:00:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626674470000|2021-07-19 06:01:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1626674480000|2021-07-19 06:01:20|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626674540000|2021-07-19 06:02:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626674590000|2021-07-19 06:03:10|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|1
1626674600000|2021-07-19 06:03:20|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|2975.1|2969.1|1
1626674610000|2021-07-19 06:03:30|2974.9|2968.9|2974.8|2968.8|2974.9|2968.9|2974.8|2968.8|2
1626674630000|2021-07-19 06:03:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626674640000|2021-07-19 06:04:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626674650000|2021-07-19 06:04:10|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|3
1626674660000|2021-07-19 06:04:20|2975.6|2969.6|2976.1|2970.1|2976.1|2970.1|2975.6|2969.6|2
1626674670000|2021-07-19 06:04:30|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|6
1626674680000|2021-07-19 06:04:40|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976.1|2970.1|4
1626674690000|2021-07-19 06:04:50|2975.8|2969.8|2976.1|2970.1|2976.1|2970.1|2975.8|2969.8|2
1626674700000|2021-07-19 06:05:00|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|2
1626674710000|2021-07-19 06:05:10|2976.4|2970.4|2976.6|2970.6|2976.6|2970.6|2976.4|2970.4|6
1626674720000|2021-07-19 06:05:20|2976.4|2970.4|2976.4|2970.4|2976.6|2970.6|2976.3|2970.3|4
1626674730000|2021-07-19 06:05:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1626674740000|2021-07-19 06:05:40|2976.1|2970.1|2976.6|2970.6|2976.6|2970.6|2976.1|2970.1|2
1626674770000|2021-07-19 06:06:10|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|3
1626674790000|2021-07-19 06:06:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626674820000|2021-07-19 06:07:00|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|5
1626674830000|2021-07-19 06:07:10|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626674840000|2021-07-19 06:07:20|2976.9|2970.9|2977.4|2971.4|2977.4|2971.4|2976.9|2970.9|3
1626674880000|2021-07-19 06:08:00|2977.6|2971.6|2977.4|2971.4|2977.6|2971.6|2977.4|2971.4|2
1626674910000|2021-07-19 06:08:30|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|2977.1|2971.1|1
1626674930000|2021-07-19 06:08:50|2977.4|2971.4|2977.6|2971.6|2977.6|2971.6|2977.4|2971.4|2
1626674950000|2021-07-19 06:09:10|2977.4|2971.4|2977.1|2971.1|2977.6|2971.6|2977.1|2971.1|3
1626675000000|2021-07-19 06:10:00|2977.4|2971.4|2977.5|2971.5|2977.6|2971.6|2977.4|2971.4|3
1626675020000|2021-07-19 06:10:20|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1626675030000|2021-07-19 06:10:30|2977.1|2971.1|2977.4|2971.4|2977.4|2971.4|2977.1|2971.1|2
1626675050000|2021-07-19 06:10:50|2977.8|2971.8|2978.9|2972.9|2978.9|2972.9|2977.8|2971.8|3
1626675080000|2021-07-19 06:11:20|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626675100000|2021-07-19 06:11:40|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626675170000|2021-07-19 06:12:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626675310000|2021-07-19 06:15:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1626675320000|2021-07-19 06:15:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626675330000|2021-07-19 06:15:30|2977.4|2971.4|2978.1|2972.1|2978.1|2972.1|2977.4|2971.4|2
1626675360000|2021-07-19 06:16:00|2978.4|2972.4|2978.5|2972.5|2978.5|2972.5|2978.4|2972.4|2
1626675370000|2021-07-19 06:16:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626675380000|2021-07-19 06:16:20|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626675450000|2021-07-19 06:17:30|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1626675460000|2021-07-19 06:17:40|2977|2971|2975.9|2969.9|2977|2971|2975.9|2969.9|4
1626675520000|2021-07-19 06:18:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1626675550000|2021-07-19 06:19:10|2975.6|2969.6|2975.5|2969.5|2975.6|2969.6|2975.5|2969.5|2
1626675560000|2021-07-19 06:19:20|2975.1|2969.1|2974.5|2968.5|2975.1|2969.1|2974.5|2968.5|2
1626675570000|2021-07-19 06:19:30|2974.3|2968.3|2974.8|2968.8|2974.8|2968.8|2974.3|2968.3|3
1626675580000|2021-07-19 06:19:40|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626675600000|2021-07-19 06:20:00|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|4
1626675610000|2021-07-19 06:20:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626675630000|2021-07-19 06:20:30|2974.5|2968.5|2975.1|2969.1|2975.1|2969.1|2974.5|2968.5|4
1626675640000|2021-07-19 06:20:40|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|3
1626675710000|2021-07-19 06:21:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626675720000|2021-07-19 06:22:00|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|2
1626675730000|2021-07-19 06:22:10|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.5|2967.5|4
1626675740000|2021-07-19 06:22:20|2974|2968|2974|2968|2974.3|2968.3|2974|2968|3
1626675750000|2021-07-19 06:22:30|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|4
1626675770000|2021-07-19 06:22:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626675780000|2021-07-19 06:23:00|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626675790000|2021-07-19 06:23:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626675800000|2021-07-19 06:23:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626675850000|2021-07-19 06:24:10|2974.6|2968.6|2974|2968|2974.6|2968.6|2974|2968|3
1626675870000|2021-07-19 06:24:30|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626675880000|2021-07-19 06:24:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626675890000|2021-07-19 06:24:50|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|4
1626675900000|2021-07-19 06:25:00|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|3
1626675910000|2021-07-19 06:25:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626675920000|2021-07-19 06:25:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626675940000|2021-07-19 06:25:40|2973.8|2967.8|2973.9|2967.9|2973.9|2967.9|2973.8|2967.8|2
1626675950000|2021-07-19 06:25:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626675980000|2021-07-19 06:26:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626675990000|2021-07-19 06:26:30|2973.5|2967.5|2973.3|2967.3|2973.8|2967.8|2973|2967|6
1626676000000|2021-07-19 06:26:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626676010000|2021-07-19 06:26:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1626676020000|2021-07-19 06:27:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626676040000|2021-07-19 06:27:20|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626676050000|2021-07-19 06:27:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626676060000|2021-07-19 06:27:40|2974|2968|2974|2968|2974|2968|2974|2968|1
1626676070000|2021-07-19 06:27:50|2973.8|2967.8|2973.4|2967.4|2973.8|2967.8|2973.3|2967.3|4
1626676080000|2021-07-19 06:28:00|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|2973.6|2967.6|1
1626676120000|2021-07-19 06:28:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626676140000|2021-07-19 06:29:00|2973.9|2967.9|2974.3|2968.3|2974.3|2968.3|2973.9|2967.9|2
1626676180000|2021-07-19 06:29:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626676190000|2021-07-19 06:29:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626676200000|2021-07-19 06:30:00|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1626676240000|2021-07-19 06:30:40|2973|2967|2974|2968|2974|2968|2973|2967|2
1626676250000|2021-07-19 06:30:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626676260000|2021-07-19 06:31:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626676270000|2021-07-19 06:31:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626676330000|2021-07-19 06:32:10|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1626676340000|2021-07-19 06:32:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626676360000|2021-07-19 06:32:40|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|2
1626676370000|2021-07-19 06:32:50|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|3
1626676380000|2021-07-19 06:33:00|2976.8|2970.8|2976.4|2970.4|2976.8|2970.8|2976.4|2970.4|2
1626676390000|2021-07-19 06:33:10|2975.5|2969.5|2975.4|2969.4|2975.5|2969.5|2975.4|2969.4|2
1626676430000|2021-07-19 06:33:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|7
1626676440000|2021-07-19 06:34:00|2975|2969|2975.3|2969.3|2975.3|2969.3|2975|2969|2
1626676470000|2021-07-19 06:34:30|2975|2969|2975|2969|2975|2969|2975|2969|1
1626676480000|2021-07-19 06:34:40|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1626676490000|2021-07-19 06:34:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626676510000|2021-07-19 06:35:10|2975|2969|2975|2969|2975.1|2969.1|2975|2969|3
1626676570000|2021-07-19 06:36:10|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1626676580000|2021-07-19 06:36:20|2976|2970|2976.6|2970.6|2976.6|2970.6|2975.5|2969.5|6
1626676590000|2021-07-19 06:36:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626676660000|2021-07-19 06:37:40|2976.3|2970.3|2976.8|2970.8|2976.8|2970.8|2976.3|2970.3|2
1626676680000|2021-07-19 06:38:00|2977|2971|2977.8|2971.8|2977.8|2971.8|2977|2971|3
1626676740000|2021-07-19 06:39:00|2978.4|2972.4|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1626676750000|2021-07-19 06:39:10|2978.4|2972.4|2978.3|2972.3|2979|2973|2978.3|2972.3|6
1626676760000|2021-07-19 06:39:20|2978.8|2972.8|2978.3|2972.3|2978.9|2972.9|2978.3|2972.3|3
1626676770000|2021-07-19 06:39:30|2978.4|2972.4|2978.5|2972.5|2978.9|2972.9|2978.3|2972.3|6
1626676780000|2021-07-19 06:39:40|2978.8|2972.8|2978.9|2972.9|2979|2973|2978.6|2972.6|4
1626676790000|2021-07-19 06:39:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626676800000|2021-07-19 06:40:00|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|2
1626676810000|2021-07-19 06:40:10|2979|2973|2979.1|2973.1|2979.1|2973.1|2979|2973|4
1626676820000|2021-07-19 06:40:20|2979|2973|2979.3|2973.3|2979.3|2973.3|2979|2973|4
1626676830000|2021-07-19 06:40:30|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626676840000|2021-07-19 06:40:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626676850000|2021-07-19 06:40:50|2980.3|2974.3|2980.8|2974.8|2980.8|2974.8|2980.3|2974.3|5
1626676860000|2021-07-19 06:41:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626676870000|2021-07-19 06:41:10|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1626676880000|2021-07-19 06:41:20|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626676890000|2021-07-19 06:41:30|2982.5|2976.5|2983.4|2977.4|2983.5|2977.5|2982.5|2976.5|8
1626676900000|2021-07-19 06:41:40|2983.5|2977.5|2983.4|2977.4|2984.3|2978.3|2983.3|2977.3|10
1626676910000|2021-07-19 06:41:50|2983.1|2977.1|2983.5|2977.5|2983.5|2977.5|2983.1|2977.1|2
1626676920000|2021-07-19 06:42:00|2983.3|2977.3|2983.6|2977.6|2983.6|2977.6|2983|2977|13
1626676930000|2021-07-19 06:42:10|2983.1|2977.1|2983|2977|2983.6|2977.6|2983|2977|6
1626676940000|2021-07-19 06:42:20|2982.8|2976.8|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|3
1626676950000|2021-07-19 06:42:30|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|1
1626676970000|2021-07-19 06:42:50|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|2982.1|2976.1|1
1626676980000|2021-07-19 06:43:00|2982.5|2976.5|2983.6|2977.6|2983.6|2977.6|2982.3|2976.3|11
1626676990000|2021-07-19 06:43:10|2983.1|2977.1|2983.6|2977.6|2983.9|2977.9|2983.1|2977.1|6
1626677000000|2021-07-19 06:43:20|2983.9|2977.9|2983.1|2977.1|2983.9|2977.9|2982.9|2976.9|8
1626677010000|2021-07-19 06:43:30|2982.9|2976.9|2982.6|2976.6|2983.4|2977.4|2982.4|2976.4|8
1626677020000|2021-07-19 06:43:40|2982.4|2976.4|2984|2978|2984|2978|2982.4|2976.4|11
1626677030000|2021-07-19 06:43:50|2984.1|2978.1|2983.6|2977.6|2984.1|2978.1|2982.9|2976.9|9
1626677040000|2021-07-19 06:44:00|2984|2978|2983.8|2977.8|2984.1|2978.1|2983.8|2977.8|4
1626677090000|2021-07-19 06:44:50|2983.5|2977.5|2982.6|2976.6|2983.5|2977.5|2982.5|2976.5|4
1626677100000|2021-07-19 06:45:00|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|2982.9|2976.9|1
1626677110000|2021-07-19 06:45:10|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|2982.6|2976.6|1
1626677120000|2021-07-19 06:45:20|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|2983.1|2977.1|1
1626677130000|2021-07-19 06:45:30|2983.4|2977.4|2983.8|2977.8|2984|2978|2983.4|2977.4|5
1626677140000|2021-07-19 06:45:40|2984|2978|2984.8|2978.8|2984.8|2978.8|2984|2978|4
1626677150000|2021-07-19 06:45:50|2984.4|2978.4|2984.4|2978.4|2984.4|2978.4|2984.1|2978.1|3
1626677160000|2021-07-19 06:46:00|2984.1|2978.1|2982.6|2976.6|2984.1|2978.1|2982.6|2976.6|12
1626677170000|2021-07-19 06:46:10|2983.1|2977.1|2982.9|2976.9|2983.1|2977.1|2982.9|2976.9|2
1626677180000|2021-07-19 06:46:20|2983.1|2977.1|2983.9|2977.9|2983.9|2977.9|2983.1|2977.1|5
1626677190000|2021-07-19 06:46:30|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|2983.6|2977.6|1
1626677200000|2021-07-19 06:46:40|2983.1|2977.1|2983|2977|2983.1|2977.1|2983|2977|2
1626677210000|2021-07-19 06:46:50|2982.6|2976.6|2983.1|2977.1|2983.1|2977.1|2982.6|2976.6|2
1626677220000|2021-07-19 06:47:00|2983.5|2977.5|2983.4|2977.4|2983.6|2977.6|2983.4|2977.4|3
1626677230000|2021-07-19 06:47:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626677240000|2021-07-19 06:47:20|2983.3|2977.3|2983.3|2977.3|2983.6|2977.6|2983.1|2977.1|5
1626677250000|2021-07-19 06:47:30|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|4
1626677260000|2021-07-19 06:47:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1626677270000|2021-07-19 06:47:50|2984.3|2978.3|2985.5|2979.5|2985.8|2979.8|2984.3|2978.3|8
1626677280000|2021-07-19 06:48:00|2985.8|2979.8|2984.9|2978.9|2985.8|2979.8|2984.8|2978.8|8
1626677290000|2021-07-19 06:48:10|2984.6|2978.6|2985.4|2979.4|2985.4|2979.4|2984.6|2978.6|2
1626677300000|2021-07-19 06:48:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626677330000|2021-07-19 06:48:50|2985.5|2979.5|2985|2979|2985.5|2979.5|2985|2979|3
1626677340000|2021-07-19 06:49:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626677350000|2021-07-19 06:49:10|2984.6|2978.6|2984.3|2978.3|2984.6|2978.6|2983.4|2977.4|16
1626677360000|2021-07-19 06:49:20|2984.4|2978.4|2984.1|2978.1|2984.6|2978.6|2983.9|2977.9|19
1626677380000|2021-07-19 06:49:40|2984.5|2978.5|2985|2979|2985|2979|2984.3|2978.3|5
1626677400000|2021-07-19 06:50:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626677410000|2021-07-19 06:50:10|2985|2979|2985|2979|2986|2980|2985|2979|8
1626677420000|2021-07-19 06:50:20|2984.8|2978.8|2983.8|2977.8|2984.8|2978.8|2983.8|2977.8|7
1626677430000|2021-07-19 06:50:30|2984|2978|2984.3|2978.3|2984.5|2978.5|2984|2978|4
1626677460000|2021-07-19 06:51:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626677480000|2021-07-19 06:51:20|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|2
1626677490000|2021-07-19 06:51:30|2983.5|2977.5|2982.8|2976.8|2983.8|2977.8|2982.8|2976.8|7
1626677500000|2021-07-19 06:51:40|2982.9|2976.9|2982.3|2976.3|2982.9|2976.9|2982.3|2976.3|3
1626677510000|2021-07-19 06:51:50|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|2
1626677520000|2021-07-19 06:52:00|2982.4|2976.4|2982|2976|2982.4|2976.4|2981.6|2975.6|11
1626677530000|2021-07-19 06:52:10|2981.8|2975.8|2981.3|2975.3|2981.8|2975.8|2981.3|2975.3|3
1626677550000|2021-07-19 06:52:30|2981.1|2975.1|2981.1|2975.1|2981.1|2975.1|2981|2975|3
1626677560000|2021-07-19 06:52:40|2981.5|2975.5|2981.6|2975.6|2981.6|2975.6|2981.5|2975.5|2
1626677570000|2021-07-19 06:52:50|2981.9|2975.9|2982.3|2976.3|2982.3|2976.3|2981.9|2975.9|4
1626677580000|2021-07-19 06:53:00|2981.9|2975.9|2981.9|2975.9|2981.9|2975.9|2981.6|2975.6|3
1626677600000|2021-07-19 06:53:20|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982|2976|3
1626677610000|2021-07-19 06:53:30|2982.5|2976.5|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|8
1626677620000|2021-07-19 06:53:40|2982.1|2976.1|2981.3|2975.3|2982.1|2976.1|2981.3|2975.3|10
1626677630000|2021-07-19 06:53:50|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1626677640000|2021-07-19 06:54:00|2980.8|2974.8|2980.8|2974.8|2981.1|2975.1|2980.5|2974.5|4
1626677650000|2021-07-19 06:54:10|2981|2975|2981.5|2975.5|2982.3|2976.3|2980.8|2974.8|16
1626677660000|2021-07-19 06:54:20|2981.6|2975.6|2981|2975|2981.8|2975.8|2981|2975|5
1626677670000|2021-07-19 06:54:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626677680000|2021-07-19 06:54:40|2980.9|2974.9|2981.5|2975.5|2981.5|2975.5|2980.9|2974.9|3
1626677690000|2021-07-19 06:54:50|2981.8|2975.8|2982.5|2976.5|2982.8|2976.8|2980.8|2974.8|10
1626677700000|2021-07-19 06:55:00|2982.8|2976.8|2982|2976|2982.9|2976.9|2982|2976|9
1626677710000|2021-07-19 06:55:10|2982.3|2976.3|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|5
1626677730000|2021-07-19 06:55:30|2981.5|2975.5|2981.5|2975.5|2981.8|2975.8|2981.5|2975.5|3
1626677740000|2021-07-19 06:55:40|2981.8|2975.8|2981.5|2975.5|2982.3|2976.3|2981.5|2975.5|4
1626677750000|2021-07-19 06:55:50|2981|2975|2980.8|2974.8|2981|2975|2980.8|2974.8|2
1626677760000|2021-07-19 06:56:00|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1626677780000|2021-07-19 06:56:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626677800000|2021-07-19 06:56:40|2980.6|2974.6|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|2
1626677820000|2021-07-19 06:57:00|2980.3|2974.3|2980.4|2974.4|2980.8|2974.8|2980.3|2974.3|6
1626677830000|2021-07-19 06:57:10|2979.5|2973.5|2980.1|2974.1|2980.4|2974.4|2979.5|2973.5|3
1626677840000|2021-07-19 06:57:20|2980.4|2974.4|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|4
1626677850000|2021-07-19 06:57:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.3|2974.3|5
1626677860000|2021-07-19 06:57:40|2980.8|2974.8|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|6
1626677880000|2021-07-19 06:58:00|2980.8|2974.8|2981.1|2975.1|2981.1|2975.1|2980.8|2974.8|3
1626677890000|2021-07-19 06:58:10|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|4
1626677910000|2021-07-19 06:58:30|2982.3|2976.3|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|3
1626677920000|2021-07-19 06:58:40|2982.5|2976.5|2982|2976|2982.5|2976.5|2982|2976|3
1626677940000|2021-07-19 06:59:00|2982.3|2976.3|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1626677960000|2021-07-19 06:59:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626677970000|2021-07-19 06:59:30|2983|2977|2983.5|2977.5|2983.5|2977.5|2983|2977|2
1626677980000|2021-07-19 06:59:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1626678000000|2021-07-19 07:00:00|2983.3|2977.3|2983.6|2977.6|2983.6|2977.6|2983.3|2977.3|4
1626678010000|2021-07-19 07:00:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1626678020000|2021-07-19 07:00:20|2982.8|2976.8|2983|2977|2983|2977|2982.1|2976.1|5
1626678030000|2021-07-19 07:00:30|2983.3|2977.3|2984|2978|2984|2978|2983.3|2977.3|4
1626678040000|2021-07-19 07:00:40|2984.4|2978.4|2986.5|2980.5|2986.5|2980.5|2984.4|2978.4|5
1626678050000|2021-07-19 07:00:50|2987.3|2981.3|2988.9|2982.9|2989.5|2983.5|2987.3|2981.3|9
1626678060000|2021-07-19 07:01:00|2988.5|2982.5|2987.8|2981.8|2988.5|2982.5|2987.8|2981.8|3
1626678070000|2021-07-19 07:01:10|2986.9|2980.9|2986|2980|2986.9|2980.9|2986|2980|2
1626678080000|2021-07-19 07:01:20|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1626678090000|2021-07-19 07:01:30|2985|2979|2984.3|2978.3|2985|2979|2984.3|2978.3|2
1626678100000|2021-07-19 07:01:40|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626678110000|2021-07-19 07:01:50|2984.8|2978.8|2985.3|2979.3|2986|2980|2984.8|2978.8|5
1626678120000|2021-07-19 07:02:00|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626678130000|2021-07-19 07:02:10|2985.8|2979.8|2985.3|2979.3|2985.8|2979.8|2985.3|2979.3|3
1626678140000|2021-07-19 07:02:20|2985.6|2979.6|2986.1|2980.1|2986.1|2980.1|2985.6|2979.6|3
1626678150000|2021-07-19 07:02:30|2987.3|2981.3|2987.8|2981.8|2987.8|2981.8|2986.6|2980.6|9
1626678160000|2021-07-19 07:02:40|2987.5|2981.5|2986.3|2980.3|2987.5|2981.5|2986.3|2980.3|4
1626678170000|2021-07-19 07:02:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1626678180000|2021-07-19 07:03:00|2985.8|2979.8|2986.3|2980.3|2986.3|2980.3|2985.8|2979.8|2
1626678190000|2021-07-19 07:03:10|2986|2980|2986|2980|2986|2980|2986|2980|1
1626678200000|2021-07-19 07:03:20|2986.3|2980.3|2986.5|2980.5|2986.5|2980.5|2986.3|2980.3|2
1626678220000|2021-07-19 07:03:40|2986.3|2980.3|2985.8|2979.8|2986.3|2980.3|2985.8|2979.8|3
1626678230000|2021-07-19 07:03:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1626678240000|2021-07-19 07:04:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626678250000|2021-07-19 07:04:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626678270000|2021-07-19 07:04:30|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1626678280000|2021-07-19 07:04:40|2986.8|2980.8|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|2
1626678300000|2021-07-19 07:05:00|2986|2980|2986|2980|2986|2980|2986|2980|1
1626678310000|2021-07-19 07:05:10|2985.5|2979.5|2984.6|2978.6|2985.5|2979.5|2984.5|2978.5|3
1626678320000|2021-07-19 07:05:20|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|3
1626678340000|2021-07-19 07:05:40|2983.5|2977.5|2983.3|2977.3|2983.5|2977.5|2983.3|2977.3|2
1626678350000|2021-07-19 07:05:50|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626678360000|2021-07-19 07:06:00|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626678370000|2021-07-19 07:06:10|2982.3|2976.3|2982.5|2976.5|2982.8|2976.8|2982.3|2976.3|4
1626678390000|2021-07-19 07:06:30|2982.3|2976.3|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|2
1626678400000|2021-07-19 07:06:40|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626678410000|2021-07-19 07:06:50|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|3
1626678420000|2021-07-19 07:07:00|2982.8|2976.8|2982|2976|2982.8|2976.8|2982|2976|3
1626678470000|2021-07-19 07:07:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626678480000|2021-07-19 07:08:00|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626678500000|2021-07-19 07:08:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1626678570000|2021-07-19 07:09:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626678580000|2021-07-19 07:09:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1626678590000|2021-07-19 07:09:50|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1626678600000|2021-07-19 07:10:00|2982.5|2976.5|2981.5|2975.5|2982.5|2976.5|2981.5|2975.5|3
1626678630000|2021-07-19 07:10:30|2981.8|2975.8|2982|2976|2982|2976|2981.8|2975.8|2
1626678690000|2021-07-19 07:11:30|2982.5|2976.5|2983.5|2977.5|2983.8|2977.8|2982.5|2976.5|6
1626678700000|2021-07-19 07:11:40|2983.8|2977.8|2984.5|2978.5|2985.3|2979.3|2983.8|2977.8|5
1626678710000|2021-07-19 07:11:50|2984.8|2978.8|2984.5|2978.5|2984.8|2978.8|2984.5|2978.5|2
1626678750000|2021-07-19 07:12:30|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626678760000|2021-07-19 07:12:40|2985|2979|2985|2979|2985|2979|2985|2979|1
1626678780000|2021-07-19 07:13:00|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626678800000|2021-07-19 07:13:20|2986.3|2980.3|2986|2980|2986.3|2980.3|2986|2980|2
1626678810000|2021-07-19 07:13:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626678820000|2021-07-19 07:13:40|2985.3|2979.3|2984.8|2978.8|2985.3|2979.3|2984.8|2978.8|2
1626678840000|2021-07-19 07:14:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626678850000|2021-07-19 07:14:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626678890000|2021-07-19 07:14:50|2985|2979|2985|2979|2985|2979|2985|2979|1
1626678900000|2021-07-19 07:15:00|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1626678910000|2021-07-19 07:15:10|2985|2979|2985.1|2979.1|2985.1|2979.1|2985|2979|2
1626678920000|2021-07-19 07:15:20|2985.4|2979.4|2985.6|2979.6|2985.6|2979.6|2985.4|2979.4|2
1626678930000|2021-07-19 07:15:30|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1626678940000|2021-07-19 07:15:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626678980000|2021-07-19 07:16:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1626678990000|2021-07-19 07:16:30|2985.3|2979.3|2985|2979|2985.3|2979.3|2985|2979|2
1626679000000|2021-07-19 07:16:40|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626679010000|2021-07-19 07:16:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626679020000|2021-07-19 07:17:00|2986.3|2980.3|2986.3|2980.3|2986.8|2980.8|2986.3|2980.3|6
1626679030000|2021-07-19 07:17:10|2986|2980|2986.3|2980.3|2986.3|2980.3|2986|2980|2
1626679050000|2021-07-19 07:17:30|2986|2980|2986|2980|2986|2980|2986|2980|1
1626679090000|2021-07-19 07:18:10|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|2986.3|2980.3|1
1626679100000|2021-07-19 07:18:20|2986|2980|2986|2980|2986|2980|2986|2980|1
1626679120000|2021-07-19 07:18:40|2986.5|2980.5|2986.3|2980.3|2986.5|2980.5|2986.3|2980.3|2
1626679130000|2021-07-19 07:18:50|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626679140000|2021-07-19 07:19:00|2986.3|2980.3|2986.6|2980.6|2986.6|2980.6|2986.3|2980.3|2
1626679160000|2021-07-19 07:19:20|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626679170000|2021-07-19 07:19:30|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|2986.6|2980.6|1
1626679180000|2021-07-19 07:19:40|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|2986.5|2980.5|1
1626679190000|2021-07-19 07:19:50|2987|2981|2987.3|2981.3|2987.4|2981.4|2987|2981|3
1626679200000|2021-07-19 07:20:00|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|2986.8|2980.8|1
1626679220000|2021-07-19 07:20:20|2987|2981|2987.5|2981.5|2987.5|2981.5|2987|2981|3
1626679230000|2021-07-19 07:20:30|2987.8|2981.8|2988.9|2982.9|2988.9|2982.9|2987.8|2981.8|7
1626679240000|2021-07-19 07:20:40|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1626679250000|2021-07-19 07:20:50|2989.1|2983.1|2989.5|2983.5|2989.5|2983.5|2989.1|2983.1|3
1626679280000|2021-07-19 07:21:20|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1626679290000|2021-07-19 07:21:30|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626679300000|2021-07-19 07:21:40|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|2990.4|2984.4|1
1626679310000|2021-07-19 07:21:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626679330000|2021-07-19 07:22:10|2990.5|2984.5|2991.3|2985.3|2991.3|2985.3|2990.5|2984.5|3
1626679340000|2021-07-19 07:22:20|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1626679350000|2021-07-19 07:22:30|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626679360000|2021-07-19 07:22:40|2990|2984|2989|2983|2990|2984|2989|2983|3
1626679370000|2021-07-19 07:22:50|2989.3|2983.3|2989.8|2983.8|2989.8|2983.8|2989.3|2983.3|2
1626679380000|2021-07-19 07:23:00|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|2990.1|2984.1|1
1626679390000|2021-07-19 07:23:10|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626679430000|2021-07-19 07:23:50|2990.5|2984.5|2990.3|2984.3|2990.5|2984.5|2990.3|2984.3|2
1626679440000|2021-07-19 07:24:00|2990.8|2984.8|2991|2985|2991|2985|2990.8|2984.8|2
1626679450000|2021-07-19 07:24:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1626679470000|2021-07-19 07:24:30|2991.9|2985.9|2991.4|2985.4|2991.9|2985.9|2991.4|2985.4|2
1626679480000|2021-07-19 07:24:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1626679530000|2021-07-19 07:25:30|2990.5|2984.5|2990|2984|2990.5|2984.5|2990|2984|2
1626679550000|2021-07-19 07:25:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626679560000|2021-07-19 07:26:00|2990.4|2984.4|2991.5|2985.5|2992|2986|2990.4|2984.4|4
1626679570000|2021-07-19 07:26:10|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626679590000|2021-07-19 07:26:30|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1626679600000|2021-07-19 07:26:40|2991.5|2985.5|2990.9|2984.9|2991.5|2985.5|2990.9|2984.9|4
1626679610000|2021-07-19 07:26:50|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626679650000|2021-07-19 07:27:30|2990.9|2984.9|2991|2985|2991|2985|2990.9|2984.9|2
1626679690000|2021-07-19 07:28:10|2991.4|2985.4|2991.3|2985.3|2991.4|2985.4|2991.3|2985.3|2
1626679700000|2021-07-19 07:28:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626679740000|2021-07-19 07:29:00|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626679750000|2021-07-19 07:29:10|2990|2984|2989.5|2983.5|2990|2984|2989.5|2983.5|3
1626679770000|2021-07-19 07:29:30|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626679790000|2021-07-19 07:29:50|2989.5|2983.5|2989.3|2983.3|2989.5|2983.5|2989.3|2983.3|2
1626679800000|2021-07-19 07:30:00|2989|2983|2989|2983|2989|2983|2989|2983|1
1626679810000|2021-07-19 07:30:10|2989.3|2983.3|2988.8|2982.8|2989.3|2983.3|2988.8|2982.8|3
1626679850000|2021-07-19 07:30:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1626679860000|2021-07-19 07:31:00|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|2988.8|2982.8|1
1626679870000|2021-07-19 07:31:10|2989|2983|2988.8|2982.8|2989|2983|2988.8|2982.8|2
1626679880000|2021-07-19 07:31:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|1
1626679910000|2021-07-19 07:31:50|2989|2983|2989|2983|2989|2983|2989|2983|1
1626679920000|2021-07-19 07:32:00|2989.3|2983.3|2989|2983|2989.3|2983.3|2989|2983|2
1626679950000|2021-07-19 07:32:30|2988.6|2982.6|2989|2983|2989|2983|2988.3|2982.3|3
1626679960000|2021-07-19 07:32:40|2989.4|2983.4|2989.5|2983.5|2989.5|2983.5|2989.4|2983.4|2
1626680020000|2021-07-19 07:33:40|2989.8|2983.8|2990|2984|2990|2984|2989.8|2983.8|2
1626680030000|2021-07-19 07:33:50|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626680040000|2021-07-19 07:34:00|2990.5|2984.5|2991.3|2985.3|2992.1|2986.1|2990.5|2984.5|7
1626680080000|2021-07-19 07:34:40|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1626680110000|2021-07-19 07:35:10|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626680140000|2021-07-19 07:35:40|2990|2984|2990.4|2984.4|2990.6|2984.6|2990|2984|4
1626680150000|2021-07-19 07:35:50|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626680200000|2021-07-19 07:36:40|2990.3|2984.3|2990.5|2984.5|2990.5|2984.5|2990.3|2984.3|2
1626680210000|2021-07-19 07:36:50|2990|2984|2990.5|2984.5|2990.5|2984.5|2990|2984|2
1626680280000|2021-07-19 07:38:00|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626680350000|2021-07-19 07:39:10|2991|2985|2990.8|2984.8|2992.1|2986.1|2990.8|2984.8|4
1626680360000|2021-07-19 07:39:20|2990.5|2984.5|2990.4|2984.4|2990.8|2984.8|2990.4|2984.4|4
1626680370000|2021-07-19 07:39:30|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626680410000|2021-07-19 07:40:10|2989.8|2983.8|2990.4|2984.4|2990.4|2984.4|2989.8|2983.8|2
1626680420000|2021-07-19 07:40:20|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626680430000|2021-07-19 07:40:30|2990.8|2984.8|2992.5|2986.5|2992.5|2986.5|2990.8|2984.8|3
1626680440000|2021-07-19 07:40:40|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626680450000|2021-07-19 07:40:50|2991.9|2985.9|2991.8|2985.8|2991.9|2985.9|2991.8|2985.8|2
1626680530000|2021-07-19 07:42:10|2992|2986|2992.3|2986.3|2992.3|2986.3|2992|2986|2
1626680600000|2021-07-19 07:43:20|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1626680620000|2021-07-19 07:43:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626680650000|2021-07-19 07:44:10|2992.5|2986.5|2992|2986|2992.5|2986.5|2992|2986|3
1626680660000|2021-07-19 07:44:20|2991.8|2985.8|2992|2986|2992|2986|2991.8|2985.8|2
1626680680000|2021-07-19 07:44:40|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1626680700000|2021-07-19 07:45:00|2992.8|2986.8|2992.3|2986.3|2992.8|2986.8|2992.3|2986.3|3
1626680710000|2021-07-19 07:45:10|2993.5|2987.5|2992.3|2986.3|2993.5|2987.5|2992.3|2986.3|2
1626680770000|2021-07-19 07:46:10|2992.4|2986.4|2992.3|2986.3|2992.4|2986.4|2992.3|2986.3|2
1626680780000|2021-07-19 07:46:20|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|2
1626680830000|2021-07-19 07:47:10|2991.8|2985.8|2991.9|2985.9|2991.9|2985.9|2991.8|2985.8|2
1626680840000|2021-07-19 07:47:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626680850000|2021-07-19 07:47:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|3
1626680860000|2021-07-19 07:47:40|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1626680890000|2021-07-19 07:48:10|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|2
1626680920000|2021-07-19 07:48:40|2991.8|2985.8|2992.5|2986.5|2992.5|2986.5|2991.8|2985.8|4
1626680930000|2021-07-19 07:48:50|2992.8|2986.8|2993.6|2987.6|2994.1|2988.1|2992.8|2986.8|6
1626680940000|2021-07-19 07:49:00|2993.4|2987.4|2992.8|2986.8|2993.4|2987.4|2992.8|2986.8|4
1626680970000|2021-07-19 07:49:30|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|2992.9|2986.9|1
1626681020000|2021-07-19 07:50:20|2993|2987|2993.1|2987.1|2993.1|2987.1|2993|2987|2
1626681050000|2021-07-19 07:50:50|2993.3|2987.3|2993.6|2987.6|2993.6|2987.6|2993.3|2987.3|3
1626681060000|2021-07-19 07:51:00|2993.4|2987.4|2992.3|2986.3|2993.4|2987.4|2992.3|2986.3|2
1626681070000|2021-07-19 07:51:10|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626681080000|2021-07-19 07:51:20|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.3|2986.3|3
1626681120000|2021-07-19 07:52:00|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626681160000|2021-07-19 07:52:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626681220000|2021-07-19 07:53:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626681250000|2021-07-19 07:54:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626681330000|2021-07-19 07:55:30|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626681350000|2021-07-19 07:55:50|2992|2986|2992|2986|2992|2986|2992|2986|1
1626681370000|2021-07-19 07:56:10|2991.8|2985.8|2991.3|2985.3|2991.8|2985.8|2991.3|2985.3|2
1626681400000|2021-07-19 07:56:40|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626681410000|2021-07-19 07:56:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626681430000|2021-07-19 07:57:10|2991|2985|2990.8|2984.8|2991|2985|2990.8|2984.8|2
1626681440000|2021-07-19 07:57:20|2991|2985|2991|2985|2991|2985|2991|2985|1
1626681450000|2021-07-19 07:57:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626681500000|2021-07-19 07:58:20|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626681560000|2021-07-19 07:59:20|2990.8|2984.8|2990.5|2984.5|2991|2985|2990.5|2984.5|3
1626681570000|2021-07-19 07:59:30|2990.6|2984.6|2990.5|2984.5|2990.6|2984.6|2990.5|2984.5|2
1626681650000|2021-07-19 08:00:50|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626681680000|2021-07-19 08:01:20|2991.3|2985.3|2991.8|2985.8|2991.8|2985.8|2991.3|2985.3|4
1626681700000|2021-07-19 08:01:40|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|2991.3|2985.3|1
1626681710000|2021-07-19 08:01:50|2990.8|2984.8|2990.5|2984.5|2990.8|2984.8|2990.5|2984.5|2
1626681770000|2021-07-19 08:02:50|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626681810000|2021-07-19 08:03:30|2991.3|2985.3|2992.3|2986.3|2992.3|2986.3|2991.3|2985.3|3
1626681820000|2021-07-19 08:03:40|2992|2986|2991.8|2985.8|2992|2986|2991.8|2985.8|2
1626681840000|2021-07-19 08:04:00|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1626681850000|2021-07-19 08:04:10|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|2990.6|2984.6|1
1626681870000|2021-07-19 08:04:30|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626681900000|2021-07-19 08:05:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626681940000|2021-07-19 08:05:40|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|2990.3|2984.3|1
1626681960000|2021-07-19 08:06:00|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|2990.5|2984.5|1
1626681970000|2021-07-19 08:06:10|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626682090000|2021-07-19 08:08:10|2990.9|2984.9|2991.8|2985.8|2992.3|2986.3|2990.9|2984.9|4
1626682100000|2021-07-19 08:08:20|2992|2986|2992|2986|2992.3|2986.3|2992|2986|3
1626682150000|2021-07-19 08:09:10|2991.8|2985.8|2991.5|2985.5|2991.8|2985.8|2991.5|2985.5|2
1626682160000|2021-07-19 08:09:20|2991.3|2985.3|2991|2985|2991.3|2985.3|2991|2985|2
1626682180000|2021-07-19 08:09:40|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|2990.8|2984.8|1
1626682190000|2021-07-19 08:09:50|2990.5|2984.5|2990.8|2984.8|2990.8|2984.8|2990.5|2984.5|2
1626682210000|2021-07-19 08:10:10|2991|2985|2992.3|2986.3|2992.3|2986.3|2991|2985|3
1626682220000|2021-07-19 08:10:20|2992|2986|2992|2986|2992|2986|2992|2986|1
1626682230000|2021-07-19 08:10:30|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626682240000|2021-07-19 08:10:40|2991.3|2985.3|2991.6|2985.6|2991.6|2985.6|2991.3|2985.3|2
1626682280000|2021-07-19 08:11:20|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|2991.8|2985.8|1
1626682290000|2021-07-19 08:11:30|2992|2986|2992|2986|2992.1|2986.1|2992|2986|3
1626682330000|2021-07-19 08:12:10|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626682350000|2021-07-19 08:12:30|2992|2986|2992|2986|2992|2986|2992|2986|1
1626682370000|2021-07-19 08:12:50|2992.3|2986.3|2992|2986|2992.3|2986.3|2992|2986|2
1626682400000|2021-07-19 08:13:20|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626682430000|2021-07-19 08:13:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626682440000|2021-07-19 08:14:00|2993|2987|2993|2987|2993.3|2987.3|2993|2987|3
1626682450000|2021-07-19 08:14:10|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626682460000|2021-07-19 08:14:20|2992.9|2986.9|2993.4|2987.4|2993.4|2987.4|2992.9|2986.9|3
1626682470000|2021-07-19 08:14:30|2993.8|2987.8|2993.9|2987.9|2993.9|2987.9|2993.8|2987.8|2
1626682480000|2021-07-19 08:14:40|2994.1|2988.1|2994.8|2988.8|2994.8|2988.8|2994.1|2988.1|4
1626682490000|2021-07-19 08:14:50|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1626682520000|2021-07-19 08:15:20|2994|2988|2994|2988|2994|2988|2994|2988|1
1626682530000|2021-07-19 08:15:30|2993.5|2987.5|2993|2987|2993.5|2987.5|2993|2987|2
1626682540000|2021-07-19 08:15:40|2993.3|2987.3|2994.5|2988.5|2994.5|2988.5|2993.3|2987.3|4
1626682550000|2021-07-19 08:15:50|2994.3|2988.3|2994.1|2988.1|2994.5|2988.5|2993.8|2987.8|5
1626682560000|2021-07-19 08:16:00|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|2994.4|2988.4|1
1626682570000|2021-07-19 08:16:10|2994.3|2988.3|2994.4|2988.4|2994.4|2988.4|2994.3|2988.3|2
1626682610000|2021-07-19 08:16:50|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|2994.8|2988.8|1
1626682630000|2021-07-19 08:17:10|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|2994.5|2988.5|1
1626682640000|2021-07-19 08:17:20|2994.3|2988.3|2994.5|2988.5|2994.5|2988.5|2994.3|2988.3|3
1626682650000|2021-07-19 08:17:30|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|2994.3|2988.3|1
1626682660000|2021-07-19 08:17:40|2993.6|2987.6|2992.8|2986.8|2993.6|2987.6|2992.8|2986.8|3
1626682670000|2021-07-19 08:17:50|2992.5|2986.5|2992.8|2986.8|2992.8|2986.8|2992.5|2986.5|2
1626682680000|2021-07-19 08:18:00|2993|2987|2993|2987|2993|2987|2993|2987|1
1626682700000|2021-07-19 08:18:20|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1626682750000|2021-07-19 08:19:10|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626682780000|2021-07-19 08:19:40|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|2993.3|2987.3|1
1626682820000|2021-07-19 08:20:20|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|2993.8|2987.8|1
1626682830000|2021-07-19 08:20:30|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626682840000|2021-07-19 08:20:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1626682870000|2021-07-19 08:21:10|2993|2987|2993.1|2987.1|2993.1|2987.1|2993|2987|2
1626682880000|2021-07-19 08:21:20|2992.8|2986.8|2993.3|2987.3|2993.3|2987.3|2992.8|2986.8|2
1626682890000|2021-07-19 08:21:30|2993.5|2987.5|2993.5|2987.5|2993.8|2987.8|2993.5|2987.5|3
1626682930000|2021-07-19 08:22:10|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|2993.6|2987.6|1
1626682940000|2021-07-19 08:22:20|2993.8|2987.8|2994.3|2988.3|2994.5|2988.5|2993.8|2987.8|3
1626682950000|2021-07-19 08:22:30|2994|2988|2993.8|2987.8|2994|2988|2993.8|2987.8|2
1626682960000|2021-07-19 08:22:40|2993.5|2987.5|2993.3|2987.3|2993.5|2987.5|2993.3|2987.3|2
1626682970000|2021-07-19 08:22:50|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|2993.5|2987.5|1
1626683020000|2021-07-19 08:23:40|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1626683040000|2021-07-19 08:24:00|2993.3|2987.3|2993.5|2987.5|2993.5|2987.5|2993.3|2987.3|2
1626683050000|2021-07-19 08:24:10|2993.3|2987.3|2993|2987|2993.3|2987.3|2993|2987|2
1626683060000|2021-07-19 08:24:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626683070000|2021-07-19 08:24:30|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626683090000|2021-07-19 08:24:50|2993|2987|2993|2987|2993|2987|2993|2987|1
1626683120000|2021-07-19 08:25:20|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626683140000|2021-07-19 08:25:40|2992.8|2986.8|2993|2987|2993|2987|2992.8|2986.8|2
1626683160000|2021-07-19 08:26:00|2992.8|2986.8|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|2
1626683170000|2021-07-19 08:26:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1626683180000|2021-07-19 08:26:20|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1626683200000|2021-07-19 08:26:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626683210000|2021-07-19 08:26:50|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626683220000|2021-07-19 08:27:00|2992.8|2986.8|2993.8|2987.8|2993.8|2987.8|2992.8|2986.8|3
1626683230000|2021-07-19 08:27:10|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|2993.4|2987.4|1
1626683240000|2021-07-19 08:27:20|2993.3|2987.3|2993.1|2987.1|2993.3|2987.3|2993.1|2987.1|2
1626683250000|2021-07-19 08:27:30|2993|2987|2992.8|2986.8|2993|2987|2992.8|2986.8|2
1626683260000|2021-07-19 08:27:40|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|2992.5|2986.5|1
1626683290000|2021-07-19 08:28:10|2992.3|2986.3|2992.5|2986.5|2992.5|2986.5|2992.3|2986.3|2
1626683390000|2021-07-19 08:29:50|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|2992.8|2986.8|1
1626683410000|2021-07-19 08:30:10|2992.5|2986.5|2992.3|2986.3|2992.5|2986.5|2992.3|2986.3|2
1626683490000|2021-07-19 08:31:30|2992.5|2986.5|2992.5|2986.5|2992.8|2986.8|2992.5|2986.5|3
1626683500000|2021-07-19 08:31:40|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|2992.3|2986.3|1
1626683560000|2021-07-19 08:32:40|2992|2986|2991.6|2985.6|2992|2986|2991.6|2985.6|2
1626683570000|2021-07-19 08:32:50|2991.5|2985.5|2991.6|2985.6|2991.8|2985.8|2991.5|2985.5|4
1626683580000|2021-07-19 08:33:00|2991.5|2985.5|2991.6|2985.6|2991.6|2985.6|2991.5|2985.5|4
1626683590000|2021-07-19 08:33:10|2991.5|2985.5|2991.8|2985.8|2991.8|2985.8|2991.5|2985.5|2
1626683640000|2021-07-19 08:34:00|2991.5|2985.5|2989.5|2983.5|2991.5|2985.5|2989.5|2983.5|2
1626683670000|2021-07-19 08:34:30|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|2989.4|2983.4|1
1626683680000|2021-07-19 08:34:40|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|2989.1|2983.1|1
1626683710000|2021-07-19 08:35:10|2989.3|2983.3|2989.5|2983.5|2989.5|2983.5|2989.3|2983.3|2
1626683720000|2021-07-19 08:35:20|2989.3|2983.3|2989.3|2983.3|2989.3|2983.3|2988.8|2982.8|3
1626683770000|2021-07-19 08:36:10|2989.8|2983.8|2989.3|2983.3|2989.8|2983.8|2989.1|2983.1|4
1626683800000|2021-07-19 08:36:40|2988.8|2982.8|2988|2982|2988.8|2982.8|2988|2982|3
1626683810000|2021-07-19 08:36:50|2987.9|2981.9|2986.5|2980.5|2987.9|2981.9|2986.3|2980.3|5
1626683820000|2021-07-19 08:37:00|2986.4|2980.4|2986.5|2980.5|2986.5|2980.5|2986.1|2980.1|4
1626683850000|2021-07-19 08:37:30|2986.3|2980.3|2985.6|2979.6|2986.5|2980.5|2985.6|2979.6|4
1626683870000|2021-07-19 08:37:50|2985.8|2979.8|2985.1|2979.1|2985.8|2979.8|2985.1|2979.1|2
1626683880000|2021-07-19 08:38:00|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|2984.9|2978.9|1
1626683910000|2021-07-19 08:38:30|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|6
1626683920000|2021-07-19 08:38:40|2984.3|2978.3|2985|2979|2985|2979|2984|2978|5
1626683930000|2021-07-19 08:38:50|2984.8|2978.8|2982.3|2976.3|2984.8|2978.8|2982.3|2976.3|7
1626683940000|2021-07-19 08:39:00|2982.8|2976.8|2982.4|2976.4|2982.8|2976.8|2982.4|2976.4|2
1626683950000|2021-07-19 08:39:10|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.1|2976.1|5
1626683960000|2021-07-19 08:39:20|2982.4|2976.4|2982.8|2976.8|2982.8|2976.8|2982.3|2976.3|3
1626683970000|2021-07-19 08:39:30|2982.4|2976.4|2980.3|2974.3|2982.4|2976.4|2980.3|2974.3|6
1626683980000|2021-07-19 08:39:40|2980.5|2974.5|2980.4|2974.4|2980.6|2974.6|2980.4|2974.4|3
1626684000000|2021-07-19 08:40:00|2980.1|2974.1|2978.9|2972.9|2980.8|2974.8|2978.9|2972.9|8
1626684010000|2021-07-19 08:40:10|2978.6|2972.6|2980|2974|2980|2974|2978.4|2972.4|6
1626684030000|2021-07-19 08:40:30|2979.8|2973.8|2977.8|2971.8|2979.8|2973.8|2977.5|2971.5|7
1626684040000|2021-07-19 08:40:40|2978.5|2972.5|2977.8|2971.8|2978.5|2972.5|2976.9|2970.9|5
1626684050000|2021-07-19 08:40:50|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.1|2971.1|4
1626684060000|2021-07-19 08:41:00|2977.1|2971.1|2977.4|2971.4|2977.6|2971.6|2977.1|2971.1|4
1626684070000|2021-07-19 08:41:10|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.4|2970.4|5
1626684080000|2021-07-19 08:41:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626684090000|2021-07-19 08:41:30|2978.1|2972.1|2977.8|2971.8|2978.1|2972.1|2977.8|2971.8|2
1626684100000|2021-07-19 08:41:40|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1626684110000|2021-07-19 08:41:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|4
1626684120000|2021-07-19 08:42:00|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1626684130000|2021-07-19 08:42:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626684140000|2021-07-19 08:42:20|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|2
1626684150000|2021-07-19 08:42:30|2976.6|2970.6|2976.5|2970.5|2976.8|2970.8|2976.4|2970.4|4
1626684160000|2021-07-19 08:42:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626684170000|2021-07-19 08:42:50|2976.5|2970.5|2975.6|2969.6|2976.5|2970.5|2975.6|2969.6|3
1626684180000|2021-07-19 08:43:00|2975.4|2969.4|2975.4|2969.4|2975.4|2969.4|2975.1|2969.1|3
1626684200000|2021-07-19 08:43:20|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1626684210000|2021-07-19 08:43:30|2976|2970|2975.1|2969.1|2976|2970|2975.1|2969.1|4
1626684220000|2021-07-19 08:43:40|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974|2968|5
1626684230000|2021-07-19 08:43:50|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|4
1626684240000|2021-07-19 08:44:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626684250000|2021-07-19 08:44:10|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|3
1626684260000|2021-07-19 08:44:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626684270000|2021-07-19 08:44:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626684280000|2021-07-19 08:44:40|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|3
1626684300000|2021-07-19 08:45:00|2972.8|2966.8|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|3
1626684310000|2021-07-19 08:45:10|2972.8|2966.8|2973.4|2967.4|2973.4|2967.4|2972.8|2966.8|3
1626684320000|2021-07-19 08:45:20|2973.9|2967.9|2973.9|2967.9|2974.1|2968.1|2973.8|2967.8|4
1626684330000|2021-07-19 08:45:30|2973.8|2967.8|2972.6|2966.6|2973.8|2967.8|2972.6|2966.6|4
1626684340000|2021-07-19 08:45:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626684350000|2021-07-19 08:45:50|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1626684380000|2021-07-19 08:46:20|2973.4|2967.4|2973.1|2967.1|2973.4|2967.4|2973.1|2967.1|2
1626684390000|2021-07-19 08:46:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1626684440000|2021-07-19 08:47:20|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1626684450000|2021-07-19 08:47:30|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1626684460000|2021-07-19 08:47:40|2971.1|2965.1|2970.4|2964.4|2971.1|2965.1|2970.4|2964.4|2
1626684470000|2021-07-19 08:47:50|2970.6|2964.6|2969.9|2963.9|2971.1|2965.1|2969.9|2963.9|4
1626684480000|2021-07-19 08:48:00|2969.8|2963.8|2970|2964|2970|2964|2969.5|2963.5|3
1626684500000|2021-07-19 08:48:20|2970.1|2964.1|2970|2964|2970.1|2964.1|2970|2964|2
1626684510000|2021-07-19 08:48:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|4
1626684550000|2021-07-19 08:49:10|2970|2964|2971.1|2965.1|2971.3|2965.3|2970|2964|4
1626684560000|2021-07-19 08:49:20|2971.3|2965.3|2971.1|2965.1|2971.3|2965.3|2971.1|2965.1|2
1626684580000|2021-07-19 08:49:40|2970.9|2964.9|2971|2965|2971|2965|2970.9|2964.9|2
1626684600000|2021-07-19 08:50:00|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2970.8|2964.8|3
1626684610000|2021-07-19 08:50:10|2970.8|2964.8|2971|2965|2971|2965|2970.5|2964.5|4
1626684620000|2021-07-19 08:50:20|2970.9|2964.9|2971.6|2965.6|2971.6|2965.6|2970.9|2964.9|5
1626684630000|2021-07-19 08:50:30|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1626684650000|2021-07-19 08:50:50|2971.4|2965.4|2970.6|2964.6|2971.4|2965.4|2970.6|2964.6|2
1626684660000|2021-07-19 08:51:00|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1626684670000|2021-07-19 08:51:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1626684680000|2021-07-19 08:51:20|2971.6|2965.6|2972|2966|2972|2966|2971.4|2965.4|6
1626684690000|2021-07-19 08:51:30|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626684700000|2021-07-19 08:51:40|2971.4|2965.4|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1626684710000|2021-07-19 08:51:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626684720000|2021-07-19 08:52:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626684760000|2021-07-19 08:52:40|2971.5|2965.5|2972.4|2966.4|2972.4|2966.4|2971.5|2965.5|5
1626684770000|2021-07-19 08:52:50|2972.6|2966.6|2972|2966|2972.6|2966.6|2971.8|2965.8|5
1626684780000|2021-07-19 08:53:00|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1626684800000|2021-07-19 08:53:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1626684840000|2021-07-19 08:54:00|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626684870000|2021-07-19 08:54:30|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|2970.9|2964.9|1
1626684900000|2021-07-19 08:55:00|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|2971.1|2965.1|1
1626684910000|2021-07-19 08:55:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626684920000|2021-07-19 08:55:20|2971.3|2965.3|2971.6|2965.6|2971.6|2965.6|2971.3|2965.3|3
1626684930000|2021-07-19 08:55:30|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1626684940000|2021-07-19 08:55:40|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1626684970000|2021-07-19 08:56:10|2970.4|2964.4|2970.5|2964.5|2970.5|2964.5|2970.4|2964.4|2
1626685020000|2021-07-19 08:57:00|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1626685040000|2021-07-19 08:57:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626685050000|2021-07-19 08:57:30|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1626685060000|2021-07-19 08:57:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626685090000|2021-07-19 08:58:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1626685130000|2021-07-19 08:58:50|2970.1|2964.1|2970|2964|2970.1|2964.1|2970|2964|2
1626685140000|2021-07-19 08:59:00|2970.1|2964.1|2971|2965|2971|2965|2970.1|2964.1|3
1626685150000|2021-07-19 08:59:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626685190000|2021-07-19 08:59:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|3
1626685200000|2021-07-19 09:00:00|2970.5|2964.5|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|4
1626685210000|2021-07-19 09:00:10|2969.9|2963.9|2970.3|2964.3|2970.3|2964.3|2969.9|2963.9|3
1626685220000|2021-07-19 09:00:20|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1626685230000|2021-07-19 09:00:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626685270000|2021-07-19 09:01:10|2970.5|2964.5|2970.1|2964.1|2970.5|2964.5|2970.1|2964.1|3
1626685280000|2021-07-19 09:01:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626685290000|2021-07-19 09:01:30|2970|2964|2969.9|2963.9|2970|2964|2969.8|2963.8|3
1626685310000|2021-07-19 09:01:50|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1626685320000|2021-07-19 09:02:00|2969.5|2963.5|2969.4|2963.4|2969.6|2963.6|2969.4|2963.4|3
1626685330000|2021-07-19 09:02:10|2969.1|2963.1|2969.3|2963.3|2969.3|2963.3|2968.9|2962.9|4
1626685360000|2021-07-19 09:02:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1626685370000|2021-07-19 09:02:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626685380000|2021-07-19 09:03:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1626685390000|2021-07-19 09:03:10|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1626685420000|2021-07-19 09:03:40|2969.1|2963.1|2969.4|2963.4|2969.5|2963.5|2968.9|2962.9|6
1626685450000|2021-07-19 09:04:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626685460000|2021-07-19 09:04:20|2969.3|2963.3|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|3
1626685480000|2021-07-19 09:04:40|2969.6|2963.6|2969.8|2963.8|2969.8|2963.8|2969.6|2963.6|2
1626685490000|2021-07-19 09:04:50|2969.5|2963.5|2970|2964|2970|2964|2969.5|2963.5|3
1626685510000|2021-07-19 09:05:10|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.8|2962.8|7
1626685520000|2021-07-19 09:05:20|2968.9|2962.9|2969.8|2963.8|2969.8|2963.8|2968.9|2962.9|2
1626685530000|2021-07-19 09:05:30|2969.3|2963.3|2969.3|2963.3|2969.5|2963.5|2968.9|2962.9|4
1626685540000|2021-07-19 09:05:40|2968.8|2962.8|2969|2963|2969.3|2963.3|2968.8|2962.8|3
1626685550000|2021-07-19 09:05:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626685570000|2021-07-19 09:06:10|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|4
1626685580000|2021-07-19 09:06:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626685620000|2021-07-19 09:07:00|2969.3|2963.3|2969.1|2963.1|2969.3|2963.3|2969.1|2963.1|2
1626685630000|2021-07-19 09:07:10|2969.3|2963.3|2969.1|2963.1|2969.4|2963.4|2969.1|2963.1|3
1626685640000|2021-07-19 09:07:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626685650000|2021-07-19 09:07:30|2969.1|2963.1|2968.8|2962.8|2969.1|2963.1|2968.8|2962.8|5
1626685660000|2021-07-19 09:07:40|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1626685670000|2021-07-19 09:07:50|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626685680000|2021-07-19 09:08:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626685710000|2021-07-19 09:08:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1626685730000|2021-07-19 09:08:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626685820000|2021-07-19 09:10:20|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626685830000|2021-07-19 09:10:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626685840000|2021-07-19 09:10:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626685860000|2021-07-19 09:11:00|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1626685900000|2021-07-19 09:11:40|2969.3|2963.3|2969.5|2963.5|2970|2964|2969.3|2963.3|5
1626685950000|2021-07-19 09:12:30|2969.1|2963.1|2968.3|2962.3|2969.1|2963.1|2968.3|2962.3|2
1626685960000|2021-07-19 09:12:40|2967.8|2961.8|2965.8|2959.8|2967.8|2961.8|2965.8|2959.8|2
1626685970000|2021-07-19 09:12:50|2965.5|2959.5|2965.4|2959.4|2965.5|2959.5|2965.1|2959.1|5
1626685980000|2021-07-19 09:13:00|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1626685990000|2021-07-19 09:13:10|2965.3|2959.3|2964|2958|2965.3|2959.3|2964|2958|2
1626686000000|2021-07-19 09:13:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626686010000|2021-07-19 09:13:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626686020000|2021-07-19 09:13:40|2963.4|2957.4|2962|2956|2963.4|2957.4|2962|2956|2
1626686030000|2021-07-19 09:13:50|2961.8|2955.8|2961|2955|2962.3|2956.3|2961|2955|5
1626686040000|2021-07-19 09:14:00|2961.3|2955.3|2962.1|2956.1|2962.1|2956.1|2961.3|2955.3|5
1626686050000|2021-07-19 09:14:10|2961.9|2955.9|2963.4|2957.4|2963.9|2957.9|2961.9|2955.9|5
1626686070000|2021-07-19 09:14:30|2963.6|2957.6|2962.5|2956.5|2963.6|2957.6|2962.5|2956.5|2
1626686100000|2021-07-19 09:15:00|2962.4|2956.4|2962|2956|2962.4|2956.4|2961.5|2955.5|4
1626686110000|2021-07-19 09:15:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1626686120000|2021-07-19 09:15:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1626686130000|2021-07-19 09:15:30|2961.8|2955.8|2962.1|2956.1|2962.3|2956.3|2961.8|2955.8|4
1626686140000|2021-07-19 09:15:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626686160000|2021-07-19 09:16:00|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|3
1626686200000|2021-07-19 09:16:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1626686210000|2021-07-19 09:16:50|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|4
1626686220000|2021-07-19 09:17:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1626686230000|2021-07-19 09:17:10|2963.8|2957.8|2962.4|2956.4|2963.8|2957.8|2962.4|2956.4|2
1626686250000|2021-07-19 09:17:30|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.6|2956.6|2
1626686260000|2021-07-19 09:17:40|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1626686270000|2021-07-19 09:17:50|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1626686280000|2021-07-19 09:18:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626686330000|2021-07-19 09:18:50|2964|2958|2964.5|2958.5|2964.5|2958.5|2963.9|2957.9|5
1626686370000|2021-07-19 09:19:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|3
1626686400000|2021-07-19 09:20:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626686420000|2021-07-19 09:20:20|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626686430000|2021-07-19 09:20:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1626686440000|2021-07-19 09:20:40|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1626686450000|2021-07-19 09:20:50|2965.5|2959.5|2965.3|2959.3|2966|2960|2965.3|2959.3|5
1626686480000|2021-07-19 09:21:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626686490000|2021-07-19 09:21:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626686500000|2021-07-19 09:21:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1626686540000|2021-07-19 09:22:20|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|2
1626686550000|2021-07-19 09:22:30|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1626686580000|2021-07-19 09:23:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1626686590000|2021-07-19 09:23:10|2967.1|2961.1|2966.3|2960.3|2967.1|2961.1|2966.3|2960.3|2
1626686610000|2021-07-19 09:23:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626686620000|2021-07-19 09:23:40|2966.4|2960.4|2966.5|2960.5|2966.6|2960.6|2966.4|2960.4|4
1626686630000|2021-07-19 09:23:50|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626686660000|2021-07-19 09:24:20|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1626686710000|2021-07-19 09:25:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626686720000|2021-07-19 09:25:20|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|4
1626686730000|2021-07-19 09:25:30|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|2967.4|2961.4|1
1626686750000|2021-07-19 09:25:50|2967.3|2961.3|2966.9|2960.9|2967.3|2961.3|2966.9|2960.9|3
1626686760000|2021-07-19 09:26:00|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1626686770000|2021-07-19 09:26:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1626686800000|2021-07-19 09:26:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|2
1626686820000|2021-07-19 09:27:00|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1626686830000|2021-07-19 09:27:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626686850000|2021-07-19 09:27:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626686860000|2021-07-19 09:27:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1626686920000|2021-07-19 09:28:40|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1626686930000|2021-07-19 09:28:50|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1626686940000|2021-07-19 09:29:00|2969|2963|2968.4|2962.4|2969|2963|2968.4|2962.4|2
1626686950000|2021-07-19 09:29:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|4
1626686960000|2021-07-19 09:29:20|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|3
1626686970000|2021-07-19 09:29:30|2968.9|2962.9|2968.4|2962.4|2968.9|2962.9|2968.4|2962.4|3
1626686990000|2021-07-19 09:29:50|2968.1|2962.1|2967|2961|2968.1|2962.1|2967|2961|2
1626687000000|2021-07-19 09:30:00|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1626687020000|2021-07-19 09:30:20|2966.3|2960.3|2967.3|2961.3|2967.3|2961.3|2966|2960|4
1626687030000|2021-07-19 09:30:30|2967.5|2961.5|2967.8|2961.8|2967.8|2961.8|2967.5|2961.5|2
1626687040000|2021-07-19 09:30:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626687080000|2021-07-19 09:31:20|2967.5|2961.5|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1626687200000|2021-07-19 09:33:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626687240000|2021-07-19 09:34:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1626687280000|2021-07-19 09:34:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1626687290000|2021-07-19 09:34:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1626687300000|2021-07-19 09:35:00|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|3
1626687330000|2021-07-19 09:35:30|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626687340000|2021-07-19 09:35:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626687350000|2021-07-19 09:35:50|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|2967.6|2961.6|1
1626687430000|2021-07-19 09:37:10|2967.9|2961.9|2968.5|2962.5|2968.5|2962.5|2967.9|2961.9|3
1626687440000|2021-07-19 09:37:20|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|6
1626687450000|2021-07-19 09:37:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626687500000|2021-07-19 09:38:20|2968.5|2962.5|2967.8|2961.8|2968.5|2962.5|2967.8|2961.8|4
1626687570000|2021-07-19 09:39:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626687660000|2021-07-19 09:41:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1626687690000|2021-07-19 09:41:30|2967.8|2961.8|2968.3|2962.3|2968.5|2962.5|2967.8|2961.8|4
1626687700000|2021-07-19 09:41:40|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1626687710000|2021-07-19 09:41:50|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1626687720000|2021-07-19 09:42:00|2968.8|2962.8|2968|2962|2969|2963|2968|2962|6
1626687730000|2021-07-19 09:42:10|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968|2962|3
1626687770000|2021-07-19 09:42:50|2968|2962|2968.3|2962.3|2968.3|2962.3|2968|2962|2
1626687780000|2021-07-19 09:43:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1626687790000|2021-07-19 09:43:10|2969|2963|2968.8|2962.8|2969|2963|2968.5|2962.5|3
1626687820000|2021-07-19 09:43:40|2968.9|2962.9|2969.4|2963.4|2969.4|2963.4|2968.9|2962.9|2
1626687830000|2021-07-19 09:43:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626687840000|2021-07-19 09:44:00|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1626687850000|2021-07-19 09:44:10|2969.8|2963.8|2969.1|2963.1|2969.8|2963.8|2969.1|2963.1|2
1626687860000|2021-07-19 09:44:20|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626687880000|2021-07-19 09:44:40|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|3
1626687890000|2021-07-19 09:44:50|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|2
1626687900000|2021-07-19 09:45:00|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2968.9|2962.9|7
1626687910000|2021-07-19 09:45:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1626687920000|2021-07-19 09:45:20|2969.8|2963.8|2969.3|2963.3|2969.8|2963.8|2969.3|2963.3|2
1626687980000|2021-07-19 09:46:20|2969|2963|2968.9|2962.9|2969|2963|2968.9|2962.9|2
1626688060000|2021-07-19 09:47:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626688070000|2021-07-19 09:47:50|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626688140000|2021-07-19 09:49:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626688150000|2021-07-19 09:49:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626688160000|2021-07-19 09:49:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626688180000|2021-07-19 09:49:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626688300000|2021-07-19 09:51:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626688320000|2021-07-19 09:52:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626688330000|2021-07-19 09:52:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1626688370000|2021-07-19 09:52:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626688380000|2021-07-19 09:53:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1626688390000|2021-07-19 09:53:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626688420000|2021-07-19 09:53:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626688440000|2021-07-19 09:54:00|2969.3|2963.3|2968.9|2962.9|2969.3|2963.3|2968.9|2962.9|2
1626688600000|2021-07-19 09:56:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626688620000|2021-07-19 09:57:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|3
1626688650000|2021-07-19 09:57:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626688680000|2021-07-19 09:58:00|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1626688740000|2021-07-19 09:59:00|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626688770000|2021-07-19 09:59:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1626688780000|2021-07-19 09:59:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1626688800000|2021-07-19 10:00:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1626688810000|2021-07-19 10:00:10|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626688830000|2021-07-19 10:00:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1626688840000|2021-07-19 10:00:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626688850000|2021-07-19 10:00:50|2970.6|2964.6|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|2
1626688860000|2021-07-19 10:01:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626688870000|2021-07-19 10:01:10|2971.5|2965.5|2971.4|2965.4|2971.8|2965.8|2971.4|2965.4|3
1626688880000|2021-07-19 10:01:20|2971.6|2965.6|2971.4|2965.4|2971.6|2965.6|2971.4|2965.4|2
1626688900000|2021-07-19 10:01:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626688910000|2021-07-19 10:01:50|2971.5|2965.5|2971.6|2965.6|2971.6|2965.6|2971.5|2965.5|2
1626688920000|2021-07-19 10:02:00|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|2971.4|2965.4|1
1626688940000|2021-07-19 10:02:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626688970000|2021-07-19 10:02:50|2969.5|2963.5|2969.1|2963.1|2969.5|2963.5|2968.9|2962.9|4
1626689050000|2021-07-19 10:04:10|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|2968.9|2962.9|1
1626689060000|2021-07-19 10:04:20|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1626689100000|2021-07-19 10:05:00|2968.5|2962.5|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|3
1626689110000|2021-07-19 10:05:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626689120000|2021-07-19 10:05:20|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|2
1626689130000|2021-07-19 10:05:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626689150000|2021-07-19 10:05:50|2967.4|2961.4|2966.3|2960.3|2967.4|2961.4|2965.8|2959.8|4
1626689160000|2021-07-19 10:06:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626689170000|2021-07-19 10:06:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626689180000|2021-07-19 10:06:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626689190000|2021-07-19 10:06:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626689200000|2021-07-19 10:06:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1626689210000|2021-07-19 10:06:50|2964.8|2958.8|2964.4|2958.4|2964.8|2958.8|2964.4|2958.4|3
1626689220000|2021-07-19 10:07:00|2965|2959|2964.9|2958.9|2965|2959|2964.9|2958.9|2
1626689230000|2021-07-19 10:07:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|1
1626689250000|2021-07-19 10:07:30|2964.5|2958.5|2963.9|2957.9|2964.5|2958.5|2963.9|2957.9|4
1626689260000|2021-07-19 10:07:40|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|2963.6|2957.6|1
1626689270000|2021-07-19 10:07:50|2963.3|2957.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|2
1626689280000|2021-07-19 10:08:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626689290000|2021-07-19 10:08:10|2961.8|2955.8|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|6
1626689300000|2021-07-19 10:08:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626689310000|2021-07-19 10:08:30|2963|2957|2962.8|2956.8|2963.9|2957.9|2962.8|2956.8|7
1626689320000|2021-07-19 10:08:40|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1626689330000|2021-07-19 10:08:50|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|4
1626689420000|2021-07-19 10:10:20|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|3
1626689460000|2021-07-19 10:11:00|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626689480000|2021-07-19 10:11:20|2962.5|2956.5|2962.1|2956.1|2962.5|2956.5|2962.1|2956.1|3
1626689500000|2021-07-19 10:11:40|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1626689510000|2021-07-19 10:11:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626689520000|2021-07-19 10:12:00|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626689540000|2021-07-19 10:12:20|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1626689550000|2021-07-19 10:12:30|2961.6|2955.6|2961.8|2955.8|2961.8|2955.8|2961.6|2955.6|2
1626689580000|2021-07-19 10:13:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1626689600000|2021-07-19 10:13:20|2962.4|2956.4|2962.8|2956.8|2962.8|2956.8|2962.4|2956.4|2
1626689610000|2021-07-19 10:13:30|2962.6|2956.6|2962.5|2956.5|2962.6|2956.6|2962.5|2956.5|2
1626689660000|2021-07-19 10:14:20|2962.1|2956.1|2961.8|2955.8|2962.1|2956.1|2961.8|2955.8|2
1626689680000|2021-07-19 10:14:40|2961.4|2955.4|2960.5|2954.5|2961.8|2955.8|2960.5|2954.5|6
1626689690000|2021-07-19 10:14:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1626689710000|2021-07-19 10:15:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626689760000|2021-07-19 10:16:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1626689770000|2021-07-19 10:16:10|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1626689790000|2021-07-19 10:16:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626689800000|2021-07-19 10:16:40|2961.1|2955.1|2960.8|2954.8|2961.1|2955.1|2960.8|2954.8|2
1626689810000|2021-07-19 10:16:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1626689820000|2021-07-19 10:17:00|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1626689900000|2021-07-19 10:18:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1626689920000|2021-07-19 10:18:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1626689930000|2021-07-19 10:18:50|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1626689970000|2021-07-19 10:19:30|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|2960.4|2954.4|1
1626690020000|2021-07-19 10:20:20|2960.6|2954.6|2960.5|2954.5|2960.9|2954.9|2960.5|2954.5|3
1626690090000|2021-07-19 10:21:30|2960.6|2954.6|2960.8|2954.8|2960.8|2954.8|2960.6|2954.6|2
1626690100000|2021-07-19 10:21:40|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626690110000|2021-07-19 10:21:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1626690120000|2021-07-19 10:22:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626690130000|2021-07-19 10:22:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626690170000|2021-07-19 10:22:50|2960.8|2954.8|2961.3|2955.3|2962.1|2956.1|2960.8|2954.8|6
1626690190000|2021-07-19 10:23:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626690200000|2021-07-19 10:23:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626690210000|2021-07-19 10:23:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1626690260000|2021-07-19 10:24:20|2961.1|2955.1|2961|2955|2961.1|2955.1|2961|2955|2
1626690290000|2021-07-19 10:24:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626690300000|2021-07-19 10:25:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626690350000|2021-07-19 10:25:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626690370000|2021-07-19 10:26:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626690390000|2021-07-19 10:26:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626690410000|2021-07-19 10:26:50|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1626690440000|2021-07-19 10:27:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1626690520000|2021-07-19 10:28:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626690560000|2021-07-19 10:29:20|2961.5|2955.5|2961.6|2955.6|2962.1|2956.1|2961.5|2955.5|5
1626690590000|2021-07-19 10:29:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626690640000|2021-07-19 10:30:40|2961.4|2955.4|2960.3|2954.3|2961.4|2955.4|2960.3|2954.3|3
1626690690000|2021-07-19 10:31:30|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1626690710000|2021-07-19 10:31:50|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|4
1626690720000|2021-07-19 10:32:00|2960.5|2954.5|2958.6|2952.6|2960.5|2954.5|2958.5|2952.5|6
1626690740000|2021-07-19 10:32:20|2958.9|2952.9|2959.3|2953.3|2959.3|2953.3|2958.9|2952.9|3
1626690760000|2021-07-19 10:32:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1626690780000|2021-07-19 10:33:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1626690820000|2021-07-19 10:33:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1626690840000|2021-07-19 10:34:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626690850000|2021-07-19 10:34:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626690890000|2021-07-19 10:34:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626690900000|2021-07-19 10:35:00|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1626690920000|2021-07-19 10:35:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626690930000|2021-07-19 10:35:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1626691000000|2021-07-19 10:36:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626691010000|2021-07-19 10:36:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626691020000|2021-07-19 10:37:00|2958|2952|2956|2950|2958|2952|2955.5|2949.5|7
1626691030000|2021-07-19 10:37:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691040000|2021-07-19 10:37:20|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1626691050000|2021-07-19 10:37:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626691060000|2021-07-19 10:37:40|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1626691070000|2021-07-19 10:37:50|2955|2949|2953.9|2947.9|2955|2949|2953.9|2947.9|4
1626691080000|2021-07-19 10:38:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626691090000|2021-07-19 10:38:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626691110000|2021-07-19 10:38:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626691120000|2021-07-19 10:38:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626691130000|2021-07-19 10:38:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626691140000|2021-07-19 10:39:00|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1626691160000|2021-07-19 10:39:20|2954.3|2948.3|2953.9|2947.9|2954.3|2948.3|2953.9|2947.9|2
1626691180000|2021-07-19 10:39:40|2953.6|2947.6|2953.5|2947.5|2953.6|2947.6|2953.5|2947.5|2
1626691200000|2021-07-19 10:40:00|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626691210000|2021-07-19 10:40:10|2953.6|2947.6|2953.3|2947.3|2953.6|2947.6|2953.3|2947.3|2
1626691220000|2021-07-19 10:40:20|2953.8|2947.8|2953.9|2947.9|2953.9|2947.9|2953.8|2947.8|2
1626691250000|2021-07-19 10:40:50|2954|2948|2954.9|2948.9|2954.9|2948.9|2954|2948|2
1626691270000|2021-07-19 10:41:10|2954.6|2948.6|2955|2949|2955|2949|2954.6|2948.6|2
1626691280000|2021-07-19 10:41:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626691290000|2021-07-19 10:41:30|2954.6|2948.6|2954.4|2948.4|2954.6|2948.6|2954.4|2948.4|2
1626691350000|2021-07-19 10:42:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626691380000|2021-07-19 10:43:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626691420000|2021-07-19 10:43:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1626691430000|2021-07-19 10:43:50|2953.4|2947.4|2954.5|2948.5|2954.5|2948.5|2953.4|2947.4|4
1626691440000|2021-07-19 10:44:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626691450000|2021-07-19 10:44:10|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1626691470000|2021-07-19 10:44:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626691490000|2021-07-19 10:44:50|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1626691510000|2021-07-19 10:45:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626691520000|2021-07-19 10:45:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626691530000|2021-07-19 10:45:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691540000|2021-07-19 10:45:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626691560000|2021-07-19 10:46:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691570000|2021-07-19 10:46:10|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626691600000|2021-07-19 10:46:40|2955.4|2949.4|2955.8|2949.8|2955.8|2949.8|2955.4|2949.4|3
1626691610000|2021-07-19 10:46:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1626691620000|2021-07-19 10:47:00|2956.8|2950.8|2956.5|2950.5|2957|2951|2956.5|2950.5|3
1626691630000|2021-07-19 10:47:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626691640000|2021-07-19 10:47:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1626691680000|2021-07-19 10:48:00|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|4
1626691690000|2021-07-19 10:48:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626691710000|2021-07-19 10:48:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691730000|2021-07-19 10:48:50|2956.4|2950.4|2957|2951|2957|2951|2956.4|2950.4|3
1626691740000|2021-07-19 10:49:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626691750000|2021-07-19 10:49:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626691760000|2021-07-19 10:49:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626691770000|2021-07-19 10:49:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.1|2950.1|5
1626691830000|2021-07-19 10:50:30|2956.3|2950.3|2955.4|2949.4|2956.3|2950.3|2955.4|2949.4|2
1626691840000|2021-07-19 10:50:40|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626691860000|2021-07-19 10:51:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691890000|2021-07-19 10:51:30|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|3
1626691910000|2021-07-19 10:51:50|2956.1|2950.1|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|4
1626691920000|2021-07-19 10:52:00|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1626691940000|2021-07-19 10:52:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626691950000|2021-07-19 10:52:30|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1626691960000|2021-07-19 10:52:40|2956.1|2950.1|2955.8|2949.8|2956.1|2950.1|2955.8|2949.8|2
1626691980000|2021-07-19 10:53:00|2955.5|2949.5|2954.3|2948.3|2955.5|2949.5|2954.3|2948.3|4
1626692000000|2021-07-19 10:53:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626692040000|2021-07-19 10:54:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626692130000|2021-07-19 10:55:30|2954|2948|2953.6|2947.6|2954|2948|2953.6|2947.6|2
1626692180000|2021-07-19 10:56:20|2953.8|2947.8|2953.6|2947.6|2953.8|2947.8|2953.6|2947.6|2
1626692220000|2021-07-19 10:57:00|2953.9|2947.9|2953.4|2947.4|2953.9|2947.9|2953.4|2947.4|3
1626692240000|2021-07-19 10:57:20|2953.6|2947.6|2954.5|2948.5|2954.5|2948.5|2953.6|2947.6|3
1626692250000|2021-07-19 10:57:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626692260000|2021-07-19 10:57:40|2954.4|2948.4|2953.6|2947.6|2954.4|2948.4|2953.6|2947.6|4
1626692280000|2021-07-19 10:58:00|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1626692360000|2021-07-19 10:59:20|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952|2946|3
1626692370000|2021-07-19 10:59:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1626692390000|2021-07-19 10:59:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626692400000|2021-07-19 11:00:00|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|3
1626692410000|2021-07-19 11:00:10|2952.3|2946.3|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|4
1626692420000|2021-07-19 11:00:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626692440000|2021-07-19 11:00:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1626692470000|2021-07-19 11:01:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2950.9|2944.9|5
1626692480000|2021-07-19 11:01:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626692490000|2021-07-19 11:01:30|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|2
1626692500000|2021-07-19 11:01:40|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|2950.4|2944.4|1
1626692510000|2021-07-19 11:01:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626692540000|2021-07-19 11:02:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626692570000|2021-07-19 11:02:50|2951.1|2945.1|2951|2945|2951.1|2945.1|2951|2945|2
1626692580000|2021-07-19 11:03:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626692590000|2021-07-19 11:03:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626692620000|2021-07-19 11:03:40|2950.8|2944.8|2950.9|2944.9|2950.9|2944.9|2950.8|2944.8|2
1626692630000|2021-07-19 11:03:50|2951.3|2945.3|2951.3|2945.3|2951.9|2945.9|2951.3|2945.3|5
1626692640000|2021-07-19 11:04:00|2951|2945|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1626692670000|2021-07-19 11:04:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626692680000|2021-07-19 11:04:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626692690000|2021-07-19 11:04:50|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|2950.6|2944.6|1
1626692700000|2021-07-19 11:05:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626692720000|2021-07-19 11:05:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626692730000|2021-07-19 11:05:30|2950.6|2944.6|2950.5|2944.5|2950.6|2944.6|2950.4|2944.4|3
1626692740000|2021-07-19 11:05:40|2950.4|2944.4|2950.5|2944.5|2950.5|2944.5|2950.4|2944.4|2
1626692760000|2021-07-19 11:06:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1626692770000|2021-07-19 11:06:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1626692780000|2021-07-19 11:06:20|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626692790000|2021-07-19 11:06:30|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626692810000|2021-07-19 11:06:50|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1626692820000|2021-07-19 11:07:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626692840000|2021-07-19 11:07:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626692850000|2021-07-19 11:07:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626692880000|2021-07-19 11:08:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1626692890000|2021-07-19 11:08:10|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626692900000|2021-07-19 11:08:20|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|3
1626692910000|2021-07-19 11:08:30|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|3
1626693020000|2021-07-19 11:10:20|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626693050000|2021-07-19 11:10:50|2953.3|2947.3|2953.4|2947.4|2953.4|2947.4|2953.3|2947.3|2
1626693070000|2021-07-19 11:11:10|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626693090000|2021-07-19 11:11:30|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|2
1626693130000|2021-07-19 11:12:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626693150000|2021-07-19 11:12:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626693170000|2021-07-19 11:12:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626693200000|2021-07-19 11:13:20|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1626693210000|2021-07-19 11:13:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626693220000|2021-07-19 11:13:40|2954.1|2948.1|2955.3|2949.3|2955.3|2949.3|2954|2948|4
1626693240000|2021-07-19 11:14:00|2955|2949|2956.5|2950.5|2956.5|2950.5|2955|2949|2
1626693250000|2021-07-19 11:14:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626693270000|2021-07-19 11:14:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1626693280000|2021-07-19 11:14:40|2956.3|2950.3|2958.5|2952.5|2958.5|2952.5|2956.3|2950.3|2
1626693290000|2021-07-19 11:14:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1626693300000|2021-07-19 11:15:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626693310000|2021-07-19 11:15:10|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1626693320000|2021-07-19 11:15:20|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|2958.9|2952.9|1
1626693340000|2021-07-19 11:15:40|2958.6|2952.6|2958.3|2952.3|2958.6|2952.6|2958.3|2952.3|2
1626693350000|2021-07-19 11:15:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626693390000|2021-07-19 11:16:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626693410000|2021-07-19 11:16:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626693430000|2021-07-19 11:17:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|6
1626693440000|2021-07-19 11:17:20|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626693460000|2021-07-19 11:17:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1626693480000|2021-07-19 11:18:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626693500000|2021-07-19 11:18:20|2958.9|2952.9|2959|2953|2959|2953|2958.9|2952.9|2
1626693510000|2021-07-19 11:18:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626693520000|2021-07-19 11:18:40|2959.9|2953.9|2960.8|2954.8|2960.8|2954.8|2959.9|2953.9|2
1626693550000|2021-07-19 11:19:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626693590000|2021-07-19 11:19:50|2961.5|2955.5|2961.6|2955.6|2961.6|2955.6|2961.5|2955.5|2
1626693620000|2021-07-19 11:20:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1626693640000|2021-07-19 11:20:40|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626693660000|2021-07-19 11:21:00|2960.9|2954.9|2960.8|2954.8|2960.9|2954.9|2960.8|2954.8|2
1626693690000|2021-07-19 11:21:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626693700000|2021-07-19 11:21:40|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|2959.9|2953.9|1
1626693710000|2021-07-19 11:21:50|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|1
1626693760000|2021-07-19 11:22:40|2959.3|2953.3|2958.6|2952.6|2959.3|2953.3|2958.6|2952.6|3
1626693780000|2021-07-19 11:23:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626693790000|2021-07-19 11:23:10|2958.3|2952.3|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|2
1626693800000|2021-07-19 11:23:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626693810000|2021-07-19 11:23:30|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1626693840000|2021-07-19 11:24:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1626693850000|2021-07-19 11:24:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626693860000|2021-07-19 11:24:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1626693870000|2021-07-19 11:24:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626693880000|2021-07-19 11:24:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626693890000|2021-07-19 11:24:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626693900000|2021-07-19 11:25:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626693910000|2021-07-19 11:25:10|2955.9|2949.9|2955.5|2949.5|2955.9|2949.9|2955.5|2949.5|3
1626693940000|2021-07-19 11:25:40|2956.3|2950.3|2957.3|2951.3|2957.3|2951.3|2956.3|2950.3|2
1626693950000|2021-07-19 11:25:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626693990000|2021-07-19 11:26:30|2957|2951|2955.3|2949.3|2957|2951|2955.3|2949.3|6
1626694000000|2021-07-19 11:26:40|2955|2949|2955|2949|2955.3|2949.3|2954.8|2948.8|7
1626694030000|2021-07-19 11:27:10|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|2
1626694040000|2021-07-19 11:27:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626694050000|2021-07-19 11:27:30|2956.6|2950.6|2956|2950|2956.6|2950.6|2956|2950|3
1626694070000|2021-07-19 11:27:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626694080000|2021-07-19 11:28:00|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1626694090000|2021-07-19 11:28:10|2955.3|2949.3|2956.8|2950.8|2957|2951|2955.3|2949.3|6
1626694100000|2021-07-19 11:28:20|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1626694110000|2021-07-19 11:28:30|2958.4|2952.4|2958.8|2952.8|2958.8|2952.8|2958.1|2952.1|3
1626694120000|2021-07-19 11:28:40|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|2
1626694130000|2021-07-19 11:28:50|2956.9|2950.9|2957.3|2951.3|2957.3|2951.3|2956.9|2950.9|3
1626694140000|2021-07-19 11:29:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626694200000|2021-07-19 11:30:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1626694210000|2021-07-19 11:30:10|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1626694220000|2021-07-19 11:30:20|2958.1|2952.1|2958.8|2952.8|2959.1|2953.1|2958.1|2952.1|5
1626694230000|2021-07-19 11:30:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626694250000|2021-07-19 11:30:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626694260000|2021-07-19 11:31:00|2958.8|2952.8|2958.8|2952.8|2959.1|2953.1|2958.8|2952.8|3
1626694280000|2021-07-19 11:31:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626694290000|2021-07-19 11:31:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626694300000|2021-07-19 11:31:40|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1626694310000|2021-07-19 11:31:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626694320000|2021-07-19 11:32:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626694340000|2021-07-19 11:32:20|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1626694350000|2021-07-19 11:32:30|2958.5|2952.5|2957|2951|2958.5|2952.5|2957|2951|2
1626694360000|2021-07-19 11:32:40|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956|2950|3
1626694370000|2021-07-19 11:32:50|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1626694380000|2021-07-19 11:33:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1626694390000|2021-07-19 11:33:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626694400000|2021-07-19 11:33:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|3
1626694410000|2021-07-19 11:33:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626694420000|2021-07-19 11:33:40|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|2
1626694430000|2021-07-19 11:33:50|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626694460000|2021-07-19 11:34:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1626694480000|2021-07-19 11:34:40|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|3
1626694490000|2021-07-19 11:34:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626694500000|2021-07-19 11:35:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626694510000|2021-07-19 11:35:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626694540000|2021-07-19 11:35:40|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626694550000|2021-07-19 11:35:50|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626694570000|2021-07-19 11:36:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626694580000|2021-07-19 11:36:20|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626694590000|2021-07-19 11:36:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626694600000|2021-07-19 11:36:40|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1626694640000|2021-07-19 11:37:20|2955.4|2949.4|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626694660000|2021-07-19 11:37:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626694670000|2021-07-19 11:37:50|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|4
1626694680000|2021-07-19 11:38:00|2955|2949|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|5
1626694690000|2021-07-19 11:38:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1626694710000|2021-07-19 11:38:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626694730000|2021-07-19 11:38:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626694740000|2021-07-19 11:39:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626694750000|2021-07-19 11:39:10|2954.4|2948.4|2954.6|2948.6|2954.6|2948.6|2954.4|2948.4|2
1626694760000|2021-07-19 11:39:20|2953.9|2947.9|2953.8|2947.8|2953.9|2947.9|2953.8|2947.8|2
1626694770000|2021-07-19 11:39:30|2954.3|2948.3|2951.5|2945.5|2954.3|2948.3|2951.4|2945.4|3
1626694780000|2021-07-19 11:39:40|2951.8|2945.8|2951.6|2945.6|2951.8|2945.8|2951.6|2945.6|2
1626694790000|2021-07-19 11:39:50|2951.8|2945.8|2953|2947|2953|2947|2951.8|2945.8|4
1626694800000|2021-07-19 11:40:00|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1626694810000|2021-07-19 11:40:10|2953.4|2947.4|2953.3|2947.3|2953.4|2947.4|2953.3|2947.3|2
1626694820000|2021-07-19 11:40:20|2953.5|2947.5|2953.1|2947.1|2953.8|2947.8|2953.1|2947.1|4
1626694830000|2021-07-19 11:40:30|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1626694840000|2021-07-19 11:40:40|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626694850000|2021-07-19 11:40:50|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|2
1626694860000|2021-07-19 11:41:00|2951.3|2945.3|2952|2946|2952|2946|2951.3|2945.3|2
1626694870000|2021-07-19 11:41:10|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626694880000|2021-07-19 11:41:20|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|2953.4|2947.4|1
1626694900000|2021-07-19 11:41:40|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|3
1626694920000|2021-07-19 11:42:00|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626694930000|2021-07-19 11:42:10|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|3
1626694940000|2021-07-19 11:42:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626694960000|2021-07-19 11:42:40|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|3
1626695010000|2021-07-19 11:43:30|2955|2949|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1626695020000|2021-07-19 11:43:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626695030000|2021-07-19 11:43:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1626695060000|2021-07-19 11:44:20|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|2
1626695080000|2021-07-19 11:44:40|2953|2947|2952.5|2946.5|2953|2947|2951.9|2945.9|3
1626695110000|2021-07-19 11:45:10|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1626695120000|2021-07-19 11:45:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626695130000|2021-07-19 11:45:30|2952.8|2946.8|2952.8|2946.8|2953|2947|2952.8|2946.8|3
1626695140000|2021-07-19 11:45:40|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|4
1626695170000|2021-07-19 11:46:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1626695200000|2021-07-19 11:46:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626695210000|2021-07-19 11:46:50|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1626695220000|2021-07-19 11:47:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626695230000|2021-07-19 11:47:10|2955.3|2949.3|2955.6|2949.6|2955.6|2949.6|2955.3|2949.3|2
1626695240000|2021-07-19 11:47:20|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626695250000|2021-07-19 11:47:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626695260000|2021-07-19 11:47:40|2955.6|2949.6|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1626695270000|2021-07-19 11:47:50|2956.6|2950.6|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1626695280000|2021-07-19 11:48:00|2956.5|2950.5|2955.5|2949.5|2956.5|2950.5|2955.5|2949.5|2
1626695290000|2021-07-19 11:48:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626695300000|2021-07-19 11:48:20|2956.4|2950.4|2956.3|2950.3|2956.4|2950.4|2956.3|2950.3|2
1626695310000|2021-07-19 11:48:30|2955.8|2949.8|2956.5|2950.5|2956.6|2950.6|2955.8|2949.8|3
1626695320000|2021-07-19 11:48:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1626695330000|2021-07-19 11:48:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626695340000|2021-07-19 11:49:00|2954.9|2948.9|2954.8|2948.8|2955.1|2949.1|2954.8|2948.8|3
1626695360000|2021-07-19 11:49:20|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626695370000|2021-07-19 11:49:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626695380000|2021-07-19 11:49:40|2954.9|2948.9|2955.3|2949.3|2955.3|2949.3|2954.9|2948.9|2
1626695390000|2021-07-19 11:49:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626695400000|2021-07-19 11:50:00|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1626695410000|2021-07-19 11:50:10|2954.8|2948.8|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|7
1626695420000|2021-07-19 11:50:20|2954.8|2948.8|2956|2950|2956|2950|2954.6|2948.6|9
1626695440000|2021-07-19 11:50:40|2955.8|2949.8|2958|2952|2958.3|2952.3|2955.8|2949.8|7
1626695450000|2021-07-19 11:50:50|2958.3|2952.3|2957.3|2951.3|2958.8|2952.8|2957.3|2951.3|11
1626695460000|2021-07-19 11:51:00|2957|2951|2956.5|2950.5|2957|2951|2956.5|2950.5|5
1626695470000|2021-07-19 11:51:10|2956.3|2950.3|2957.8|2951.8|2957.8|2951.8|2956.3|2950.3|5
1626695490000|2021-07-19 11:51:30|2958|2952|2958.5|2952.5|2959.5|2953.5|2958|2952|7
1626695500000|2021-07-19 11:51:40|2958.4|2952.4|2958.3|2952.3|2958.4|2952.4|2958.3|2952.3|2
1626695520000|2021-07-19 11:52:00|2958.4|2952.4|2958.3|2952.3|2958.4|2952.4|2957.8|2951.8|6
1626695530000|2021-07-19 11:52:10|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1626695540000|2021-07-19 11:52:20|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1626695550000|2021-07-19 11:52:30|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|8
1626695560000|2021-07-19 11:52:40|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|8
1626695570000|2021-07-19 11:52:50|2956.8|2950.8|2956.3|2950.3|2957|2951|2955.8|2949.8|12
1626695580000|2021-07-19 11:53:00|2956|2950|2958|2952|2958|2952|2955.8|2949.8|10
1626695590000|2021-07-19 11:53:10|2958.3|2952.3|2959.1|2953.1|2959.1|2953.1|2958.3|2952.3|7
1626695600000|2021-07-19 11:53:20|2959|2953|2958.8|2952.8|2959.4|2953.4|2958.8|2952.8|12
1626695610000|2021-07-19 11:53:30|2958.5|2952.5|2958.6|2952.6|2959|2953|2958.5|2952.5|10
1626695620000|2021-07-19 11:53:40|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958|2952|14
1626695630000|2021-07-19 11:53:50|2957.8|2951.8|2956.6|2950.6|2957.8|2951.8|2956.4|2950.4|11
1626695640000|2021-07-19 11:54:00|2956.5|2950.5|2956.4|2950.4|2956.8|2950.8|2956.4|2950.4|3
1626695650000|2021-07-19 11:54:10|2956.6|2950.6|2957|2951|2957|2951|2956.6|2950.6|3
1626695660000|2021-07-19 11:54:20|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|9
1626695670000|2021-07-19 11:54:30|2956.8|2950.8|2954.3|2948.3|2956.8|2950.8|2954.3|2948.3|9
1626695680000|2021-07-19 11:54:40|2954|2948|2954.3|2948.3|2954.5|2948.5|2954|2948|5
1626695690000|2021-07-19 11:54:50|2954|2948|2953.5|2947.5|2954|2948|2953.3|2947.3|5
1626695700000|2021-07-19 11:55:00|2953.8|2947.8|2954.1|2948.1|2954.3|2948.3|2953.8|2947.8|6
1626695710000|2021-07-19 11:55:10|2954.3|2948.3|2956.3|2950.3|2956.3|2950.3|2954.3|2948.3|8
1626695720000|2021-07-19 11:55:20|2956.5|2950.5|2957.8|2951.8|2957.8|2951.8|2956.5|2950.5|3
1626695730000|2021-07-19 11:55:30|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|2957.9|2951.9|1
1626695740000|2021-07-19 11:55:40|2957.6|2951.6|2956.4|2950.4|2957.6|2951.6|2956.4|2950.4|7
1626695750000|2021-07-19 11:55:50|2956.6|2950.6|2956.4|2950.4|2957|2951|2956.4|2950.4|5
1626695760000|2021-07-19 11:56:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|5
1626695770000|2021-07-19 11:56:10|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626695780000|2021-07-19 11:56:20|2956.5|2950.5|2955|2949|2956.5|2950.5|2955|2949|3
1626695790000|2021-07-19 11:56:30|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1626695800000|2021-07-19 11:56:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626695830000|2021-07-19 11:57:10|2955.8|2949.8|2956.4|2950.4|2956.4|2950.4|2955.8|2949.8|3
1626695840000|2021-07-19 11:57:20|2955.9|2949.9|2955.1|2949.1|2955.9|2949.9|2955.1|2949.1|3
1626695850000|2021-07-19 11:57:30|2955.4|2949.4|2955.5|2949.5|2955.6|2949.6|2955.4|2949.4|3
1626695860000|2021-07-19 11:57:40|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|2955.6|2949.6|1
1626695910000|2021-07-19 11:58:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626695920000|2021-07-19 11:58:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626695950000|2021-07-19 11:59:10|2955|2949|2955.1|2949.1|2955.1|2949.1|2955|2949|2
1626695960000|2021-07-19 11:59:20|2955.3|2949.3|2955.1|2949.1|2955.3|2949.3|2954.9|2948.9|4
1626695970000|2021-07-19 11:59:30|2955.3|2949.3|2955|2949|2955.6|2949.6|2955|2949|6
1626695980000|2021-07-19 11:59:40|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|2955.1|2949.1|1
1626695990000|2021-07-19 11:59:50|2954.8|2948.8|2954.6|2948.6|2954.8|2948.8|2954.4|2948.4|4
1626696000000|2021-07-19 12:00:00|2954.8|2948.8|2954.1|2948.1|2955.1|2949.1|2954.1|2948.1|6
1626696010000|2021-07-19 12:00:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1626696020000|2021-07-19 12:00:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626696030000|2021-07-19 12:00:30|2954.1|2948.1|2954.5|2948.5|2954.5|2948.5|2953.9|2947.9|4
1626696040000|2021-07-19 12:00:40|2954.3|2948.3|2954.3|2948.3|2954.6|2948.6|2954.3|2948.3|4
1626696060000|2021-07-19 12:01:00|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1626696070000|2021-07-19 12:01:10|2953.9|2947.9|2953.5|2947.5|2953.9|2947.9|2953.5|2947.5|2
1626696080000|2021-07-19 12:01:20|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|2953.9|2947.9|1
1626696090000|2021-07-19 12:01:30|2953.8|2947.8|2953.3|2947.3|2953.8|2947.8|2953.3|2947.3|3
1626696110000|2021-07-19 12:01:50|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1626696120000|2021-07-19 12:02:00|2952.6|2946.6|2953.6|2947.6|2953.6|2947.6|2952.6|2946.6|3
1626696130000|2021-07-19 12:02:10|2953.4|2947.4|2953|2947|2953.4|2947.4|2953|2947|4
1626696140000|2021-07-19 12:02:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626696150000|2021-07-19 12:02:30|2953.4|2947.4|2953.6|2947.6|2953.6|2947.6|2953.4|2947.4|2
1626696160000|2021-07-19 12:02:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626696170000|2021-07-19 12:02:50|2953.4|2947.4|2951.9|2945.9|2953.4|2947.4|2951.9|2945.9|5
1626696180000|2021-07-19 12:03:00|2952.1|2946.1|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|2
1626696190000|2021-07-19 12:03:10|2952.1|2946.1|2952.1|2946.1|2952.1|2946.1|2951.9|2945.9|5
1626696200000|2021-07-19 12:03:20|2952.4|2946.4|2952.4|2946.4|2952.9|2946.9|2952.4|2946.4|8
1626696210000|2021-07-19 12:03:30|2952.6|2946.6|2952.8|2946.8|2953|2947|2952.5|2946.5|5
1626696220000|2021-07-19 12:03:40|2952.5|2946.5|2952.4|2946.4|2952.5|2946.5|2952.4|2946.4|2
1626696230000|2021-07-19 12:03:50|2952.1|2946.1|2950|2944|2952.1|2946.1|2950|2944|3
1626696240000|2021-07-19 12:04:00|2949.8|2943.8|2950.6|2944.6|2950.8|2944.8|2949.8|2943.8|7
1626696250000|2021-07-19 12:04:10|2950.4|2944.4|2950.3|2944.3|2951|2945|2950.3|2944.3|6
1626696260000|2021-07-19 12:04:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626696270000|2021-07-19 12:04:30|2950.3|2944.3|2950.9|2944.9|2950.9|2944.9|2950|2944|5
1626696280000|2021-07-19 12:04:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626696290000|2021-07-19 12:04:50|2950.3|2944.3|2950.1|2944.1|2950.3|2944.3|2950|2944|3
1626696300000|2021-07-19 12:05:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|6
1626696310000|2021-07-19 12:05:10|2949.9|2943.9|2950.4|2944.4|2950.4|2944.4|2949.9|2943.9|3
1626696320000|2021-07-19 12:05:20|2950.1|2944.1|2950.4|2944.4|2950.6|2944.6|2950.1|2944.1|4
1626696330000|2021-07-19 12:05:30|2951|2945|2950.4|2944.4|2951|2945|2950.4|2944.4|5
1626696340000|2021-07-19 12:05:40|2950|2944|2950|2944|2950|2944|2950|2944|1
1626696350000|2021-07-19 12:05:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626696360000|2021-07-19 12:06:00|2950|2944|2951|2945|2951|2945|2950|2944|6
1626696370000|2021-07-19 12:06:10|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.5|2944.5|5
1626696380000|2021-07-19 12:06:20|2951|2945|2951.8|2945.8|2951.8|2945.8|2951|2945|8
1626696390000|2021-07-19 12:06:30|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626696410000|2021-07-19 12:06:50|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|2950.9|2944.9|1
1626696420000|2021-07-19 12:07:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626696430000|2021-07-19 12:07:10|2950.9|2944.9|2951.6|2945.6|2951.6|2945.6|2950.9|2944.9|4
1626696440000|2021-07-19 12:07:20|2951.9|2945.9|2951.9|2945.9|2952.1|2946.1|2951.9|2945.9|3
1626696450000|2021-07-19 12:07:30|2951.6|2945.6|2951.1|2945.1|2951.9|2945.9|2951.1|2945.1|6
1626696460000|2021-07-19 12:07:40|2950.9|2944.9|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|3
1626696470000|2021-07-19 12:07:50|2950.1|2944.1|2950.3|2944.3|2950.8|2944.8|2950.1|2944.1|5
1626696480000|2021-07-19 12:08:00|2950|2944|2950|2944|2950.3|2944.3|2950|2944|3
1626696490000|2021-07-19 12:08:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626696500000|2021-07-19 12:08:20|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626696510000|2021-07-19 12:08:30|2950.4|2944.4|2950.9|2944.9|2950.9|2944.9|2950.4|2944.4|3
1626696520000|2021-07-19 12:08:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626696540000|2021-07-19 12:09:00|2950.3|2944.3|2950.6|2944.6|2950.6|2944.6|2950.3|2944.3|3
1626696550000|2021-07-19 12:09:10|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1626696560000|2021-07-19 12:09:20|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626696580000|2021-07-19 12:09:40|2949.4|2943.4|2949.6|2943.6|2949.8|2943.8|2949.4|2943.4|4
1626696590000|2021-07-19 12:09:50|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2948.9|2942.9|3
1626696600000|2021-07-19 12:10:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626696610000|2021-07-19 12:10:10|2948.9|2942.9|2949.6|2943.6|2949.6|2943.6|2948.6|2942.6|11
1626696620000|2021-07-19 12:10:20|2949.9|2943.9|2950.3|2944.3|2950.3|2944.3|2949.9|2943.9|7
1626696630000|2021-07-19 12:10:30|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1626696640000|2021-07-19 12:10:40|2949.4|2943.4|2950.8|2944.8|2950.8|2944.8|2949.4|2943.4|6
1626696650000|2021-07-19 12:10:50|2950.4|2944.4|2950.9|2944.9|2951.3|2945.3|2950.4|2944.4|5
1626696660000|2021-07-19 12:11:00|2950.8|2944.8|2950.9|2944.9|2951.1|2945.1|2950.4|2944.4|8
1626696680000|2021-07-19 12:11:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1626696690000|2021-07-19 12:11:30|2950.3|2944.3|2949.5|2943.5|2950.3|2944.3|2949.4|2943.4|4
1626696700000|2021-07-19 12:11:40|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.8|2942.8|5
1626696710000|2021-07-19 12:11:50|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1626696720000|2021-07-19 12:12:00|2948.9|2942.9|2949|2943|2949.4|2943.4|2948.9|2942.9|3
1626696730000|2021-07-19 12:12:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1626696740000|2021-07-19 12:12:20|2949|2943|2948.6|2942.6|2949|2943|2948.1|2942.1|4
1626696750000|2021-07-19 12:12:30|2948.4|2942.4|2948.6|2942.6|2948.6|2942.6|2948|2942|7
1626696770000|2021-07-19 12:12:50|2948.4|2942.4|2947.9|2941.9|2948.4|2942.4|2947.9|2941.9|3
1626696780000|2021-07-19 12:13:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626696790000|2021-07-19 12:13:10|2948.4|2942.4|2947|2941|2948.9|2942.9|2947|2941|4
1626696800000|2021-07-19 12:13:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626696810000|2021-07-19 12:13:30|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|2946.9|2940.9|1
1626696820000|2021-07-19 12:13:40|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.4|2940.4|4
1626696830000|2021-07-19 12:13:50|2946.9|2940.9|2948.1|2942.1|2948.1|2942.1|2946.9|2940.9|6
1626696840000|2021-07-19 12:14:00|2947.9|2941.9|2948.1|2942.1|2948.4|2942.4|2947.9|2941.9|3
1626696850000|2021-07-19 12:14:10|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.6|2941.6|2
1626696860000|2021-07-19 12:14:20|2947.9|2941.9|2948.1|2942.1|2948.1|2942.1|2947.9|2941.9|2
1626696870000|2021-07-19 12:14:30|2947.8|2941.8|2947.6|2941.6|2947.8|2941.8|2947.4|2941.4|4
1626696880000|2021-07-19 12:14:40|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.6|2940.6|4
1626696890000|2021-07-19 12:14:50|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|6
1626696900000|2021-07-19 12:15:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626696910000|2021-07-19 12:15:10|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|2947.4|2941.4|1
1626696920000|2021-07-19 12:15:20|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|2
1626696930000|2021-07-19 12:15:30|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|2
1626696940000|2021-07-19 12:15:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626696950000|2021-07-19 12:15:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2945.4|2939.4|10
1626696960000|2021-07-19 12:16:00|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|9
1626696970000|2021-07-19 12:16:10|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|2945.6|2939.6|1
1626696980000|2021-07-19 12:16:20|2945.4|2939.4|2945.6|2939.6|2945.6|2939.6|2945.1|2939.1|4
1626696990000|2021-07-19 12:16:30|2945.5|2939.5|2945.5|2939.5|2946.1|2940.1|2945|2939|10
1626697000000|2021-07-19 12:16:40|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1626697010000|2021-07-19 12:16:50|2946.4|2940.4|2946.6|2940.6|2946.6|2940.6|2946.4|2940.4|3
1626697020000|2021-07-19 12:17:00|2946.4|2940.4|2946.3|2940.3|2946.4|2940.4|2946|2940|4
1626697030000|2021-07-19 12:17:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626697040000|2021-07-19 12:17:20|2946.4|2940.4|2946|2940|2946.5|2940.5|2946|2940|4
1626697050000|2021-07-19 12:17:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.4|2939.4|7
1626697060000|2021-07-19 12:17:40|2945.5|2939.5|2945.4|2939.4|2945.5|2939.5|2944.6|2938.6|11
1626697070000|2021-07-19 12:17:50|2945|2939|2944.9|2938.9|2945.4|2939.4|2944.9|2938.9|8
1626697080000|2021-07-19 12:18:00|2945.3|2939.3|2944.9|2938.9|2945.3|2939.3|2944.6|2938.6|5
1626697090000|2021-07-19 12:18:10|2944.6|2938.6|2943.9|2937.9|2944.6|2938.6|2943.4|2937.4|6
1626697110000|2021-07-19 12:18:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626697120000|2021-07-19 12:18:40|2943.5|2937.5|2942.9|2936.9|2943.9|2937.9|2942.9|2936.9|3
1626697130000|2021-07-19 12:18:50|2943.1|2937.1|2942.9|2936.9|2943.1|2937.1|2942.9|2936.9|2
1626697140000|2021-07-19 12:19:00|2942.6|2936.6|2942.3|2936.3|2942.6|2936.6|2939.5|2933.5|14
1626697150000|2021-07-19 12:19:10|2942.4|2936.4|2943.1|2937.1|2943.4|2937.4|2941.6|2935.6|12
1626697160000|2021-07-19 12:19:20|2943.8|2937.8|2944|2938|2944|2938|2943.6|2937.6|7
1626697170000|2021-07-19 12:19:30|2944.1|2938.1|2942.5|2936.5|2944.3|2938.3|2942.5|2936.5|5
1626697180000|2021-07-19 12:19:40|2942.9|2936.9|2941.6|2935.6|2942.9|2936.9|2941.6|2935.6|4
1626697190000|2021-07-19 12:19:50|2941.9|2935.9|2942.3|2936.3|2942.4|2936.4|2941.9|2935.9|3
1626697200000|2021-07-19 12:20:00|2942.1|2936.1|2941.4|2935.4|2942.1|2936.1|2941.4|2935.4|4
1626697210000|2021-07-19 12:20:10|2941.3|2935.3|2939.4|2933.4|2941.3|2935.3|2939.4|2933.4|10
1626697220000|2021-07-19 12:20:20|2939.3|2933.3|2938.6|2932.6|2939.3|2933.3|2938.4|2932.4|4
1626697230000|2021-07-19 12:20:30|2938.4|2932.4|2939.9|2933.9|2939.9|2933.9|2938.4|2932.4|5
1626697240000|2021-07-19 12:20:40|2939.6|2933.6|2939.4|2933.4|2939.6|2933.6|2939.4|2933.4|2
1626697250000|2021-07-19 12:20:50|2939.3|2933.3|2939.1|2933.1|2939.3|2933.3|2938.5|2932.5|5
1626697280000|2021-07-19 12:21:20|2938.9|2932.9|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|5
1626697290000|2021-07-19 12:21:30|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|2939.1|2933.1|1
1626697300000|2021-07-19 12:21:40|2939.4|2933.4|2939.3|2933.3|2939.4|2933.4|2939|2933|5
1626697310000|2021-07-19 12:21:50|2938.9|2932.9|2940.1|2934.1|2940.1|2934.1|2938.9|2932.9|6
1626697320000|2021-07-19 12:22:00|2939.9|2933.9|2938.5|2932.5|2939.9|2933.9|2938.5|2932.5|6
1626697330000|2021-07-19 12:22:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.6|2932.6|3
1626697340000|2021-07-19 12:22:20|2938.5|2932.5|2938.1|2932.1|2938.5|2932.5|2937.4|2931.4|4
1626697350000|2021-07-19 12:22:30|2938.6|2932.6|2937.8|2931.8|2938.6|2932.6|2937.6|2931.6|3
1626697360000|2021-07-19 12:22:40|2937.9|2931.9|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|9
1626697370000|2021-07-19 12:22:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626697380000|2021-07-19 12:23:00|2937.6|2931.6|2937.9|2931.9|2938.1|2932.1|2937.6|2931.6|4
1626697390000|2021-07-19 12:23:10|2937.8|2931.8|2937.6|2931.6|2938.1|2932.1|2937.6|2931.6|3
1626697410000|2021-07-19 12:23:30|2937.5|2931.5|2937.6|2931.6|2937.6|2931.6|2937.5|2931.5|2
1626697420000|2021-07-19 12:23:40|2937.4|2931.4|2937.1|2931.1|2937.4|2931.4|2937.1|2931.1|2
1626697430000|2021-07-19 12:23:50|2936.8|2930.8|2936.5|2930.5|2937.1|2931.1|2936.3|2930.3|9
1626697440000|2021-07-19 12:24:00|2935.9|2929.9|2935.5|2929.5|2935.9|2929.9|2935.3|2929.3|4
1626697450000|2021-07-19 12:24:10|2935.3|2929.3|2936.1|2930.1|2936.1|2930.1|2935.3|2929.3|3
1626697470000|2021-07-19 12:24:30|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|2935.9|2929.9|1
1626697480000|2021-07-19 12:24:40|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|2935.4|2929.4|1
1626697500000|2021-07-19 12:25:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626697510000|2021-07-19 12:25:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626697520000|2021-07-19 12:25:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626697550000|2021-07-19 12:25:50|2935.3|2929.3|2933.9|2927.9|2935.3|2929.3|2933.9|2927.9|5
1626697560000|2021-07-19 12:26:00|2934.3|2928.3|2933.6|2927.6|2934.6|2928.6|2933.6|2927.6|6
1626697570000|2021-07-19 12:26:10|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1626697590000|2021-07-19 12:26:30|2933.9|2927.9|2934.5|2928.5|2934.5|2928.5|2933.9|2927.9|3
1626697600000|2021-07-19 12:26:40|2934.8|2928.8|2934.4|2928.4|2934.8|2928.8|2934.4|2928.4|4
1626697620000|2021-07-19 12:27:00|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|3
1626697630000|2021-07-19 12:27:10|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.4|2927.4|4
1626697640000|2021-07-19 12:27:20|2933.9|2927.9|2933.9|2927.9|2933.9|2927.9|2933.6|2927.6|3
1626697660000|2021-07-19 12:27:40|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|3
1626697670000|2021-07-19 12:27:50|2933.4|2927.4|2933.6|2927.6|2933.6|2927.6|2933.4|2927.4|2
1626697680000|2021-07-19 12:28:00|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.6|2927.6|2
1626697690000|2021-07-19 12:28:10|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|2933.4|2927.4|1
1626697710000|2021-07-19 12:28:30|2933.6|2927.6|2934.1|2928.1|2934.1|2928.1|2933.6|2927.6|5
1626697740000|2021-07-19 12:29:00|2934.9|2928.9|2934.8|2928.8|2934.9|2928.9|2934.8|2928.8|2
1626697750000|2021-07-19 12:29:10|2934.5|2928.5|2933.6|2927.6|2934.5|2928.5|2933.6|2927.6|5
1626697770000|2021-07-19 12:29:30|2933.9|2927.9|2933.6|2927.6|2933.9|2927.9|2933.4|2927.4|4
1626697780000|2021-07-19 12:29:40|2934.6|2928.6|2933.9|2927.9|2934.6|2928.6|2933.9|2927.9|2
1626697790000|2021-07-19 12:29:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626697800000|2021-07-19 12:30:00|2934.6|2928.6|2933.9|2927.9|2934.6|2928.6|2933.9|2927.9|6
1626697820000|2021-07-19 12:30:20|2934.1|2928.1|2933.9|2927.9|2934.1|2928.1|2933.9|2927.9|4
1626697830000|2021-07-19 12:30:30|2934.1|2928.1|2933.6|2927.6|2934.1|2928.1|2933.6|2927.6|3
1626697840000|2021-07-19 12:30:40|2933.9|2927.9|2934.8|2928.8|2934.8|2928.8|2933.6|2927.6|10
1626697850000|2021-07-19 12:30:50|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|4
1626697860000|2021-07-19 12:31:00|2935.8|2929.8|2935.8|2929.8|2936.4|2930.4|2935.8|2929.8|7
1626697870000|2021-07-19 12:31:10|2935.9|2929.9|2935.8|2929.8|2936.6|2930.6|2935.5|2929.5|11
1626697880000|2021-07-19 12:31:20|2935.4|2929.4|2935.6|2929.6|2935.9|2929.9|2935.4|2929.4|7
1626697890000|2021-07-19 12:31:30|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626697900000|2021-07-19 12:31:40|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|2936.1|2930.1|1
1626697910000|2021-07-19 12:31:50|2936.4|2930.4|2938.1|2932.1|2938.1|2932.1|2936.4|2930.4|12
1626697920000|2021-07-19 12:32:00|2937.9|2931.9|2938.4|2932.4|2938.4|2932.4|2937.9|2931.9|4
1626697930000|2021-07-19 12:32:10|2938.6|2932.6|2938.4|2932.4|2938.6|2932.6|2938.1|2932.1|4
1626697940000|2021-07-19 12:32:20|2938.1|2932.1|2937.8|2931.8|2938.1|2932.1|2937.8|2931.8|4
1626697950000|2021-07-19 12:32:30|2937.6|2931.6|2937.3|2931.3|2937.6|2931.6|2937.3|2931.3|2
1626697960000|2021-07-19 12:32:40|2937.5|2931.5|2938.9|2932.9|2938.9|2932.9|2937.3|2931.3|7
1626697970000|2021-07-19 12:32:50|2938|2932|2936.4|2930.4|2938|2932|2936.4|2930.4|6
1626697980000|2021-07-19 12:33:00|2936.6|2930.6|2936.5|2930.5|2936.9|2930.9|2936.4|2930.4|7
1626697990000|2021-07-19 12:33:10|2936.8|2930.8|2936.4|2930.4|2936.8|2930.8|2936.4|2930.4|3
1626698000000|2021-07-19 12:33:20|2936.1|2930.1|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|5
1626698010000|2021-07-19 12:33:30|2936.4|2930.4|2936.9|2930.9|2937.1|2931.1|2936.4|2930.4|6
1626698020000|2021-07-19 12:33:40|2936.5|2930.5|2936.9|2930.9|2937.4|2931.4|2936.5|2930.5|9
1626698030000|2021-07-19 12:33:50|2936.8|2930.8|2936.6|2930.6|2936.8|2930.8|2936.6|2930.6|2
1626698050000|2021-07-19 12:34:10|2936.9|2930.9|2937.6|2931.6|2938.3|2932.3|2936.9|2930.9|10
1626698060000|2021-07-19 12:34:20|2937.4|2931.4|2937.6|2931.6|2937.6|2931.6|2937.4|2931.4|2
1626698070000|2021-07-19 12:34:30|2937.9|2931.9|2938.3|2932.3|2938.6|2932.6|2937.9|2931.9|4
1626698080000|2021-07-19 12:34:40|2938.5|2932.5|2940.6|2934.6|2940.6|2934.6|2938.5|2932.5|3
1626698090000|2021-07-19 12:34:50|2941.6|2935.6|2939.6|2933.6|2941.6|2935.6|2939.6|2933.6|4
1626698100000|2021-07-19 12:35:00|2939.9|2933.9|2939.6|2933.6|2939.9|2933.9|2939.6|2933.6|2
1626698120000|2021-07-19 12:35:20|2939.9|2933.9|2938.5|2932.5|2940.1|2934.1|2938.3|2932.3|9
1626698130000|2021-07-19 12:35:30|2938.3|2932.3|2938.4|2932.4|2938.8|2932.8|2938.3|2932.3|4
1626698140000|2021-07-19 12:35:40|2938.1|2932.1|2938.1|2932.1|2938.3|2932.3|2937.9|2931.9|4
1626698150000|2021-07-19 12:35:50|2938.4|2932.4|2938.4|2932.4|2938.9|2932.9|2938.3|2932.3|5
1626698160000|2021-07-19 12:36:00|2938.1|2932.1|2938.9|2932.9|2939.1|2933.1|2938.1|2932.1|5
1626698170000|2021-07-19 12:36:10|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|5
1626698180000|2021-07-19 12:36:20|2939.8|2933.8|2939|2933|2939.8|2933.8|2938.8|2932.8|7
1626698190000|2021-07-19 12:36:30|2939.6|2933.6|2939.3|2933.3|2940.4|2934.4|2939.3|2933.3|8
1626698200000|2021-07-19 12:36:40|2939|2933|2938.6|2932.6|2939|2933|2938.6|2932.6|2
1626698220000|2021-07-19 12:37:00|2938.5|2932.5|2938.6|2932.6|2938.6|2932.6|2938.4|2932.4|3
1626698230000|2021-07-19 12:37:10|2939.1|2933.1|2938.6|2932.6|2939.1|2933.1|2938.6|2932.6|5
1626698240000|2021-07-19 12:37:20|2939.1|2933.1|2936.8|2930.8|2939.1|2933.1|2936.5|2930.5|8
1626698250000|2021-07-19 12:37:30|2936.4|2930.4|2936.1|2930.1|2936.4|2930.4|2936.1|2930.1|2
1626698260000|2021-07-19 12:37:40|2936.4|2930.4|2936.6|2930.6|2936.6|2930.6|2936.4|2930.4|3
1626698270000|2021-07-19 12:37:50|2936.5|2930.5|2937.6|2931.6|2937.9|2931.9|2936.3|2930.3|5
1626698280000|2021-07-19 12:38:00|2937.4|2931.4|2937.6|2931.6|2938.1|2932.1|2937.4|2931.4|4
1626698290000|2021-07-19 12:38:10|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|2937.1|2931.1|1
1626698310000|2021-07-19 12:38:30|2937.4|2931.4|2938.1|2932.1|2938.1|2932.1|2937.4|2931.4|2
1626698320000|2021-07-19 12:38:40|2938|2932|2938.4|2932.4|2938.5|2932.5|2937.9|2931.9|4
1626698330000|2021-07-19 12:38:50|2938.8|2932.8|2938.1|2932.1|2938.8|2932.8|2938|2932|7
1626698340000|2021-07-19 12:39:00|2938|2932|2938.4|2932.4|2938.4|2932.4|2938|2932|2
1626698350000|2021-07-19 12:39:10|2938.5|2932.5|2938.4|2932.4|2938.5|2932.5|2938.4|2932.4|2
1626698360000|2021-07-19 12:39:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626698370000|2021-07-19 12:39:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2937.9|2931.9|5
1626698390000|2021-07-19 12:39:50|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|2938.4|2932.4|1
1626698400000|2021-07-19 12:40:00|2938.5|2932.5|2938.4|2932.4|2939.1|2933.1|2938.4|2932.4|8
1626698410000|2021-07-19 12:40:10|2938.1|2932.1|2939.5|2933.5|2939.5|2933.5|2937.6|2931.6|4
1626698420000|2021-07-19 12:40:20|2938.9|2932.9|2938.6|2932.6|2938.9|2932.9|2938.6|2932.6|2
1626698430000|2021-07-19 12:40:30|2938.9|2932.9|2938.4|2932.4|2938.9|2932.9|2938.4|2932.4|3
1626698440000|2021-07-19 12:40:40|2938|2932|2937.9|2931.9|2938|2932|2937.9|2931.9|2
1626698450000|2021-07-19 12:40:50|2938|2932|2938.6|2932.6|2938.6|2932.6|2938|2932|3
1626698460000|2021-07-19 12:41:00|2939.1|2933.1|2940|2934|2940|2934|2939.1|2933.1|4
1626698470000|2021-07-19 12:41:10|2939.6|2933.6|2939.3|2933.3|2939.6|2933.6|2939.3|2933.3|2
1626698490000|2021-07-19 12:41:30|2939|2933|2939|2933|2939|2933|2938.6|2932.6|3
1626698500000|2021-07-19 12:41:40|2939.3|2933.3|2938.9|2932.9|2939.3|2933.3|2938.9|2932.9|2
1626698520000|2021-07-19 12:42:00|2939.1|2933.1|2940.3|2934.3|2940.4|2934.4|2939.1|2933.1|5
1626698530000|2021-07-19 12:42:10|2940.5|2934.5|2941.4|2935.4|2941.4|2935.4|2940.5|2934.5|3
1626698540000|2021-07-19 12:42:20|2941.3|2935.3|2943|2937|2943|2937|2940.1|2934.1|8
1626698550000|2021-07-19 12:42:30|2942.8|2936.8|2940.6|2934.6|2942.8|2936.8|2940.1|2934.1|11
1626698560000|2021-07-19 12:42:40|2940.9|2934.9|2941.3|2935.3|2942.1|2936.1|2940.9|2934.9|8
1626698570000|2021-07-19 12:42:50|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.5|2935.5|5
1626698580000|2021-07-19 12:43:00|2942.6|2936.6|2943.9|2937.9|2944.1|2938.1|2942.6|2936.6|4
1626698590000|2021-07-19 12:43:10|2943.6|2937.6|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1626698600000|2021-07-19 12:43:20|2943.9|2937.9|2943.8|2937.8|2943.9|2937.9|2943.8|2937.8|2
1626698610000|2021-07-19 12:43:30|2944|2938|2946|2940|2946|2940|2943.6|2937.6|5
1626698620000|2021-07-19 12:43:40|2946.1|2940.1|2946.1|2940.1|2946.4|2940.4|2946.1|2940.1|3
1626698630000|2021-07-19 12:43:50|2946.4|2940.4|2945.9|2939.9|2947.1|2941.1|2945.9|2939.9|8
1626698640000|2021-07-19 12:44:00|2945.8|2939.8|2945.6|2939.6|2945.8|2939.8|2945.3|2939.3|7
1626698650000|2021-07-19 12:44:10|2945.4|2939.4|2945.6|2939.6|2946.1|2940.1|2945.3|2939.3|6
1626698670000|2021-07-19 12:44:30|2945.9|2939.9|2945.8|2939.8|2945.9|2939.9|2945.8|2939.8|2
1626698700000|2021-07-19 12:45:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626698710000|2021-07-19 12:45:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626698720000|2021-07-19 12:45:20|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|2945.1|2939.1|1
1626698730000|2021-07-19 12:45:30|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|2945.4|2939.4|1
1626698740000|2021-07-19 12:45:40|2945.1|2939.1|2944.9|2938.9|2945.1|2939.1|2944.9|2938.9|2
1626698750000|2021-07-19 12:45:50|2945.1|2939.1|2945.3|2939.3|2945.5|2939.5|2945.1|2939.1|4
1626698780000|2021-07-19 12:46:20|2945.4|2939.4|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|4
1626698790000|2021-07-19 12:46:30|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|5
1626698800000|2021-07-19 12:46:40|2946.1|2940.1|2946.8|2940.8|2946.8|2940.8|2946.1|2940.1|5
1626698810000|2021-07-19 12:46:50|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.6|2940.6|2
1626698820000|2021-07-19 12:47:00|2946.9|2940.9|2946.6|2940.6|2946.9|2940.9|2946.4|2940.4|3
1626698830000|2021-07-19 12:47:10|2947|2941|2948.5|2942.5|2948.5|2942.5|2947|2941|5
1626698840000|2021-07-19 12:47:20|2948.6|2942.6|2949.1|2943.1|2949.3|2943.3|2948.6|2942.6|4
1626698860000|2021-07-19 12:47:40|2948.8|2942.8|2949|2943|2949|2943|2947.5|2941.5|11
1626698870000|2021-07-19 12:47:50|2949.3|2943.3|2949.3|2943.3|2949.9|2943.9|2949.3|2943.3|8
1626698880000|2021-07-19 12:48:00|2949|2943|2947.5|2941.5|2949|2943|2947.5|2941.5|10
1626698890000|2021-07-19 12:48:10|2947.1|2941.1|2946.8|2940.8|2947.1|2941.1|2946.8|2940.8|3
1626698900000|2021-07-19 12:48:20|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|2
1626698910000|2021-07-19 12:48:30|2946.3|2940.3|2947.4|2941.4|2947.6|2941.6|2946.3|2940.3|7
1626698920000|2021-07-19 12:48:40|2946.9|2940.9|2946.4|2940.4|2946.9|2940.9|2946.4|2940.4|3
1626698930000|2021-07-19 12:48:50|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1626698940000|2021-07-19 12:49:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626698950000|2021-07-19 12:49:10|2946.6|2940.6|2946.9|2940.9|2946.9|2940.9|2946.6|2940.6|2
1626698960000|2021-07-19 12:49:20|2947.1|2941.1|2947.9|2941.9|2947.9|2941.9|2947.1|2941.1|4
1626698980000|2021-07-19 12:49:40|2948.4|2942.4|2947.9|2941.9|2948.6|2942.6|2947.9|2941.9|3
1626699000000|2021-07-19 12:50:00|2947.6|2941.6|2947.4|2941.4|2947.6|2941.6|2947.4|2941.4|2
1626699010000|2021-07-19 12:50:10|2947.6|2941.6|2947.9|2941.9|2947.9|2941.9|2947.6|2941.6|2
1626699020000|2021-07-19 12:50:20|2948.1|2942.1|2948.9|2942.9|2948.9|2942.9|2948.1|2942.1|4
1626699040000|2021-07-19 12:50:40|2949.4|2943.4|2949.1|2943.1|2949.4|2943.4|2949.1|2943.1|4
1626699050000|2021-07-19 12:50:50|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|2949.4|2943.4|1
1626699080000|2021-07-19 12:51:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626699090000|2021-07-19 12:51:30|2950.5|2944.5|2950.9|2944.9|2950.9|2944.9|2950.3|2944.3|5
1626699100000|2021-07-19 12:51:40|2951.1|2945.1|2950.6|2944.6|2951.1|2945.1|2950.6|2944.6|3
1626699110000|2021-07-19 12:51:50|2950.8|2944.8|2951.1|2945.1|2951.1|2945.1|2949.6|2943.6|7
1626699120000|2021-07-19 12:52:00|2950.9|2944.9|2951.4|2945.4|2951.8|2945.8|2950.9|2944.9|6
1626699130000|2021-07-19 12:52:10|2951.3|2945.3|2950.9|2944.9|2951.3|2945.3|2950.9|2944.9|2
1626699140000|2021-07-19 12:52:20|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|2951.1|2945.1|1
1626699160000|2021-07-19 12:52:40|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|2951.4|2945.4|1
1626699170000|2021-07-19 12:52:50|2951.1|2945.1|2950.9|2944.9|2951.1|2945.1|2950.9|2944.9|2
1626699200000|2021-07-19 12:53:20|2950.5|2944.5|2949.1|2943.1|2950.5|2944.5|2949.1|2943.1|4
1626699210000|2021-07-19 12:53:30|2949.4|2943.4|2949.6|2943.6|2949.6|2943.6|2949.4|2943.4|3
1626699220000|2021-07-19 12:53:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626699230000|2021-07-19 12:53:50|2948.8|2942.8|2949.1|2943.1|2949.4|2943.4|2948.3|2942.3|8
1626699240000|2021-07-19 12:54:00|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|2948.9|2942.9|1
1626699250000|2021-07-19 12:54:10|2948.6|2942.6|2948.4|2942.4|2948.6|2942.6|2948.4|2942.4|2
1626699270000|2021-07-19 12:54:30|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|2948.6|2942.6|1
1626699290000|2021-07-19 12:54:50|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|2948.4|2942.4|1
1626699300000|2021-07-19 12:55:00|2948.5|2942.5|2949.1|2943.1|2949.1|2943.1|2948.5|2942.5|3
1626699330000|2021-07-19 12:55:30|2948.9|2942.9|2948|2942|2948.9|2942.9|2948|2942|3
1626699350000|2021-07-19 12:55:50|2947.6|2941.6|2947.8|2941.8|2947.8|2941.8|2947.6|2941.6|2
1626699360000|2021-07-19 12:56:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626699370000|2021-07-19 12:56:10|2947.9|2941.9|2947.6|2941.6|2947.9|2941.9|2947.4|2941.4|4
1626699380000|2021-07-19 12:56:20|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|2947.9|2941.9|1
1626699400000|2021-07-19 12:56:40|2948.1|2942.1|2948.9|2942.9|2949.1|2943.1|2948.1|2942.1|5
1626699410000|2021-07-19 12:56:50|2949.6|2943.6|2947.4|2941.4|2949.8|2943.8|2947.4|2941.4|8
1626699420000|2021-07-19 12:57:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626699440000|2021-07-19 12:57:20|2948.4|2942.4|2948.9|2942.9|2948.9|2942.9|2948.4|2942.4|2
1626699460000|2021-07-19 12:57:40|2949.1|2943.1|2948.9|2942.9|2949.1|2943.1|2948.9|2942.9|2
1626699470000|2021-07-19 12:57:50|2949|2943|2949.1|2943.1|2949.4|2943.4|2949|2943|3
1626699480000|2021-07-19 12:58:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1626699490000|2021-07-19 12:58:10|2948.9|2942.9|2949.4|2943.4|2949.4|2943.4|2948.9|2942.9|3
1626699500000|2021-07-19 12:58:20|2949.6|2943.6|2947.1|2941.1|2949.6|2943.6|2947.1|2941.1|6
1626699510000|2021-07-19 12:58:30|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|3
1626699520000|2021-07-19 12:58:40|2948.1|2942.1|2947.9|2941.9|2948.1|2942.1|2947.9|2941.9|2
1626699530000|2021-07-19 12:58:50|2948.1|2942.1|2946.9|2940.9|2948.1|2942.1|2946.9|2940.9|3
1626699540000|2021-07-19 12:59:00|2947.3|2941.3|2946.6|2940.6|2947.9|2941.9|2946.6|2940.6|9
1626699550000|2021-07-19 12:59:10|2946.4|2940.4|2944.5|2938.5|2946.4|2940.4|2944.1|2938.1|6
1626699560000|2021-07-19 12:59:20|2944.1|2938.1|2944.6|2938.6|2944.6|2938.6|2944.1|2938.1|5
1626699570000|2021-07-19 12:59:30|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2943.8|2937.8|4
1626699580000|2021-07-19 12:59:40|2945.6|2939.6|2947.6|2941.6|2947.6|2941.6|2945.6|2939.6|6
1626699590000|2021-07-19 12:59:50|2948.1|2942.1|2947|2941|2948.1|2942.1|2947|2941|3
1626699600000|2021-07-19 13:00:00|2946.8|2940.8|2949.6|2943.6|2949.9|2943.9|2946.8|2940.8|22
1626699610000|2021-07-19 13:00:10|2949.4|2943.4|2952.6|2946.6|2952.9|2946.9|2949.4|2943.4|22
1626699620000|2021-07-19 13:00:20|2952.5|2946.5|2952.4|2946.4|2953.4|2947.4|2950.6|2944.6|23
1626699630000|2021-07-19 13:00:30|2953.1|2947.1|2952|2946|2953.1|2947.1|2951.9|2945.9|10
1626699640000|2021-07-19 13:00:40|2951.6|2945.6|2954.3|2948.3|2954.9|2948.9|2951.6|2945.6|14
1626699650000|2021-07-19 13:00:50|2954|2948|2953.5|2947.5|2954.8|2948.8|2953.1|2947.1|15
1626699660000|2021-07-19 13:01:00|2953.8|2947.8|2953.9|2947.9|2954.4|2948.4|2953.8|2947.8|9
1626699670000|2021-07-19 13:01:10|2953.8|2947.8|2955.6|2949.6|2955.6|2949.6|2953.8|2947.8|11
1626699680000|2021-07-19 13:01:20|2955.4|2949.4|2956.1|2950.1|2956.6|2950.6|2955.4|2949.4|8
1626699690000|2021-07-19 13:01:30|2956.4|2950.4|2956.8|2950.8|2957.1|2951.1|2956.4|2950.4|19
1626699700000|2021-07-19 13:01:40|2956.5|2950.5|2957.4|2951.4|2957.8|2951.8|2956.3|2950.3|6
1626699720000|2021-07-19 13:02:00|2957.3|2951.3|2958.6|2952.6|2958.6|2952.6|2956.9|2950.9|14
1626699730000|2021-07-19 13:02:10|2958.9|2952.9|2961.4|2955.4|2961.4|2955.4|2958.9|2952.9|13
1626699740000|2021-07-19 13:02:20|2961.1|2955.1|2961.9|2955.9|2961.9|2955.9|2960.8|2954.8|7
1626699750000|2021-07-19 13:02:30|2962.1|2956.1|2962.9|2956.9|2963.3|2957.3|2962.1|2956.1|9
1626699760000|2021-07-19 13:02:40|2963.1|2957.1|2962.3|2956.3|2963.1|2957.1|2962.3|2956.3|5
1626699770000|2021-07-19 13:02:50|2961.9|2955.9|2961.5|2955.5|2961.9|2955.9|2960.4|2954.4|10
1626699780000|2021-07-19 13:03:00|2961.6|2955.6|2966|2960|2966|2960|2961.6|2955.6|17
1626699790000|2021-07-19 13:03:10|2966.1|2960.1|2967|2961|2967.5|2961.5|2965.3|2959.3|17
1626699800000|2021-07-19 13:03:20|2967.3|2961.3|2967.3|2961.3|2967.8|2961.8|2967|2961|5
1626699810000|2021-07-19 13:03:30|2966.9|2960.9|2966.9|2960.9|2967.1|2961.1|2966.9|2960.9|3
1626699820000|2021-07-19 13:03:40|2966.6|2960.6|2965.5|2959.5|2966.6|2960.6|2965|2959|7
1626699830000|2021-07-19 13:03:50|2965.3|2959.3|2965.3|2959.3|2965.9|2959.9|2965|2959|7
1626699840000|2021-07-19 13:04:00|2965|2959|2963.4|2957.4|2965|2959|2963.4|2957.4|4
1626699850000|2021-07-19 13:04:10|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962|2956|4
1626699860000|2021-07-19 13:04:20|2962.9|2956.9|2963.1|2957.1|2963.1|2957.1|2962.4|2956.4|5
1626699870000|2021-07-19 13:04:30|2962.9|2956.9|2962|2956|2962.9|2956.9|2962|2956|4
1626699880000|2021-07-19 13:04:40|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.5|2955.5|3
1626699890000|2021-07-19 13:04:50|2961.8|2955.8|2960|2954|2961.8|2955.8|2958.5|2952.5|16
1626699900000|2021-07-19 13:05:00|2960.3|2954.3|2960.9|2954.9|2961.4|2955.4|2960.3|2954.3|7
1626699910000|2021-07-19 13:05:10|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.3|2955.3|3
1626699920000|2021-07-19 13:05:20|2961.6|2955.6|2961.8|2955.8|2961.9|2955.9|2961.6|2955.6|3
1626699930000|2021-07-19 13:05:30|2962.1|2956.1|2961.4|2955.4|2963.1|2957.1|2961.1|2955.1|10
1626699940000|2021-07-19 13:05:40|2961.6|2955.6|2961|2955|2961.6|2955.6|2961|2955|4
1626699950000|2021-07-19 13:05:50|2960.6|2954.6|2958.4|2952.4|2960.6|2954.6|2958.3|2952.3|12
1626699960000|2021-07-19 13:06:00|2958.1|2952.1|2958|2952|2958.1|2952.1|2957.1|2951.1|6
1626699970000|2021-07-19 13:06:10|2958.5|2952.5|2960.3|2954.3|2960.3|2954.3|2958.5|2952.5|7
1626699980000|2021-07-19 13:06:20|2960.9|2954.9|2960.3|2954.3|2960.9|2954.9|2960.3|2954.3|2
1626699990000|2021-07-19 13:06:30|2960|2954|2959.1|2953.1|2960|2954|2959.1|2953.1|4
1626700000000|2021-07-19 13:06:40|2959.6|2953.6|2960.1|2954.1|2960.4|2954.4|2959.5|2953.5|7
1626700010000|2021-07-19 13:06:50|2960.6|2954.6|2960.9|2954.9|2961.1|2955.1|2960.6|2954.6|5
1626700020000|2021-07-19 13:07:00|2960.6|2954.6|2957.8|2951.8|2960.6|2954.6|2957.8|2951.8|8
1626700030000|2021-07-19 13:07:10|2957.4|2951.4|2957.8|2951.8|2958.3|2952.3|2957.4|2951.4|7
1626700040000|2021-07-19 13:07:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2956.9|2950.9|3
1626700050000|2021-07-19 13:07:30|2957.6|2951.6|2957.8|2951.8|2957.8|2951.8|2957.6|2951.6|2
1626700060000|2021-07-19 13:07:40|2957.5|2951.5|2958.8|2952.8|2958.8|2952.8|2957.5|2951.5|4
1626700070000|2021-07-19 13:07:50|2958.5|2952.5|2957.4|2951.4|2958.5|2952.5|2957.4|2951.4|7
1626700080000|2021-07-19 13:08:00|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.9|2950.9|2
1626700090000|2021-07-19 13:08:10|2957.4|2951.4|2957.3|2951.3|2957.4|2951.4|2957.3|2951.3|2
1626700110000|2021-07-19 13:08:30|2957.6|2951.6|2957.5|2951.5|2957.9|2951.9|2957|2951|8
1626700120000|2021-07-19 13:08:40|2957.8|2951.8|2959|2953|2959|2953|2957.8|2951.8|3
1626700130000|2021-07-19 13:08:50|2959.4|2953.4|2958.4|2952.4|2959.6|2953.6|2958.4|2952.4|9
1626700140000|2021-07-19 13:09:00|2958.3|2952.3|2957.9|2951.9|2958.3|2952.3|2957.9|2951.9|2
1626700150000|2021-07-19 13:09:10|2957.6|2951.6|2957.6|2951.6|2957.6|2951.6|2957.4|2951.4|3
1626700170000|2021-07-19 13:09:30|2957.9|2951.9|2957.5|2951.5|2957.9|2951.9|2957.5|2951.5|3
1626700180000|2021-07-19 13:09:40|2957.4|2951.4|2958.9|2952.9|2958.9|2952.9|2957.1|2951.1|8
1626700190000|2021-07-19 13:09:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.1|2953.1|4
1626700200000|2021-07-19 13:10:00|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1626700210000|2021-07-19 13:10:10|2960.6|2954.6|2961|2955|2961.3|2955.3|2960.6|2954.6|3
1626700220000|2021-07-19 13:10:20|2960.9|2954.9|2960|2954|2960.9|2954.9|2958.8|2952.8|5
1626700230000|2021-07-19 13:10:30|2959.8|2953.8|2961.4|2955.4|2961.4|2955.4|2958.9|2952.9|9
1626700240000|2021-07-19 13:10:40|2961.3|2955.3|2961.1|2955.1|2961.4|2955.4|2960.9|2954.9|5
1626700250000|2021-07-19 13:10:50|2961.5|2955.5|2961|2955|2961.6|2955.6|2960|2954|7
1626700260000|2021-07-19 13:11:00|2960.8|2954.8|2960.6|2954.6|2960.8|2954.8|2960.4|2954.4|3
1626700270000|2021-07-19 13:11:10|2960.3|2954.3|2960|2954|2960.9|2954.9|2960|2954|5
1626700280000|2021-07-19 13:11:20|2959.6|2953.6|2960|2954|2960|2954|2959.1|2953.1|4
1626700290000|2021-07-19 13:11:30|2959.8|2953.8|2961.4|2955.4|2961.4|2955.4|2959.8|2953.8|4
1626700300000|2021-07-19 13:11:40|2961.1|2955.1|2961.4|2955.4|2961.4|2955.4|2960.5|2954.5|5
1626700310000|2021-07-19 13:11:50|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|2961.6|2955.6|1
1626700320000|2021-07-19 13:12:00|2961.9|2955.9|2961.4|2955.4|2961.9|2955.9|2961.1|2955.1|4
1626700330000|2021-07-19 13:12:10|2961.6|2955.6|2962.6|2956.6|2962.6|2956.6|2961.5|2955.5|5
1626700340000|2021-07-19 13:12:20|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626700350000|2021-07-19 13:12:30|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|3
1626700360000|2021-07-19 13:12:40|2961.8|2955.8|2962.9|2956.9|2962.9|2956.9|2961.8|2955.8|6
1626700370000|2021-07-19 13:12:50|2963|2957|2963.1|2957.1|2963.6|2957.6|2963|2957|4
1626700380000|2021-07-19 13:13:00|2963|2957|2962.6|2956.6|2963|2957|2962.6|2956.6|3
1626700390000|2021-07-19 13:13:10|2963|2957|2963.4|2957.4|2963.4|2957.4|2963|2957|2
1626700400000|2021-07-19 13:13:20|2963.6|2957.6|2965.4|2959.4|2965.4|2959.4|2963.6|2957.6|7
1626700450000|2021-07-19 13:14:10|2965.6|2959.6|2966.1|2960.1|2966.4|2960.4|2965.6|2959.6|4
1626700460000|2021-07-19 13:14:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626700470000|2021-07-19 13:14:30|2966.1|2960.1|2966.1|2960.1|2966.1|2960.1|2965.4|2959.4|6
1626700490000|2021-07-19 13:14:50|2965.9|2959.9|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|3
1626700500000|2021-07-19 13:15:00|2965.6|2959.6|2966.1|2960.1|2966.1|2960.1|2965.3|2959.3|5
1626700510000|2021-07-19 13:15:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1626700530000|2021-07-19 13:15:30|2966.6|2960.6|2966.1|2960.1|2966.6|2960.6|2966.1|2960.1|3
1626700540000|2021-07-19 13:15:40|2965.9|2959.9|2964.9|2958.9|2966.1|2960.1|2964.9|2958.9|6
1626700550000|2021-07-19 13:15:50|2965.1|2959.1|2965.4|2959.4|2965.4|2959.4|2965.1|2959.1|2
1626700560000|2021-07-19 13:16:00|2965.1|2959.1|2964|2958|2965.1|2959.1|2963.4|2957.4|8
1626700570000|2021-07-19 13:16:10|2963.8|2957.8|2965.1|2959.1|2965.6|2959.6|2963|2957|14
1626700580000|2021-07-19 13:16:20|2964.6|2958.6|2965.6|2959.6|2965.6|2959.6|2964.6|2958.6|9
1626700590000|2021-07-19 13:16:30|2965.4|2959.4|2965.1|2959.1|2965.4|2959.4|2964.5|2958.5|10
1626700600000|2021-07-19 13:16:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626700610000|2021-07-19 13:16:50|2964.9|2958.9|2965|2959|2965|2959|2964.8|2958.8|5
1626700620000|2021-07-19 13:17:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626700630000|2021-07-19 13:17:10|2964.4|2958.4|2964.4|2958.4|2964.4|2958.4|2964.3|2958.3|3
1626700640000|2021-07-19 13:17:20|2964.6|2958.6|2964.4|2958.4|2964.6|2958.6|2964.1|2958.1|4
1626700650000|2021-07-19 13:17:30|2964.3|2958.3|2962.9|2956.9|2964.9|2958.9|2962.9|2956.9|11
1626700660000|2021-07-19 13:17:40|2963.3|2957.3|2962.5|2956.5|2963.4|2957.4|2962.5|2956.5|5
1626700670000|2021-07-19 13:17:50|2962|2956|2961|2955|2962|2956|2961|2955|4
1626700680000|2021-07-19 13:18:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626700690000|2021-07-19 13:18:10|2961.9|2955.9|2962.5|2956.5|2962.5|2956.5|2961.4|2955.4|6
1626700720000|2021-07-19 13:18:40|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|2
1626700730000|2021-07-19 13:18:50|2962.6|2956.6|2962.8|2956.8|2962.8|2956.8|2962.6|2956.6|2
1626700740000|2021-07-19 13:19:00|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|2962.4|2956.4|1
1626700750000|2021-07-19 13:19:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1626700760000|2021-07-19 13:19:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|4
1626700780000|2021-07-19 13:19:40|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1626700790000|2021-07-19 13:19:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|4
1626700800000|2021-07-19 13:20:00|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|7
1626700810000|2021-07-19 13:20:10|2961.3|2955.3|2960.9|2954.9|2961.3|2955.3|2960.9|2954.9|2
1626700820000|2021-07-19 13:20:20|2960.6|2954.6|2960.1|2954.1|2960.6|2954.6|2960.1|2954.1|3
1626700860000|2021-07-19 13:21:00|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1626700870000|2021-07-19 13:21:10|2960.6|2954.6|2960.5|2954.5|2960.6|2954.6|2960.1|2954.1|6
1626700880000|2021-07-19 13:21:20|2959.9|2953.9|2959.4|2953.4|2959.9|2953.9|2959.1|2953.1|5
1626700890000|2021-07-19 13:21:30|2959.6|2953.6|2959.6|2953.6|2959.6|2953.6|2959.4|2953.4|3
1626700900000|2021-07-19 13:21:40|2959.4|2953.4|2959.3|2953.3|2959.4|2953.4|2959.3|2953.3|2
1626700910000|2021-07-19 13:21:50|2959.5|2953.5|2958.4|2952.4|2959.5|2953.5|2958.4|2952.4|3
1626700920000|2021-07-19 13:22:00|2958.1|2952.1|2958.1|2952.1|2958.6|2952.6|2957.8|2951.8|7
1626700930000|2021-07-19 13:22:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1626700940000|2021-07-19 13:22:20|2959|2953|2959|2953|2959.3|2953.3|2958.8|2952.8|5
1626700950000|2021-07-19 13:22:30|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1626700970000|2021-07-19 13:22:50|2959.5|2953.5|2959.4|2953.4|2959.5|2953.5|2959.4|2953.4|2
1626700980000|2021-07-19 13:23:00|2959.6|2953.6|2959.3|2953.3|2960|2954|2959.1|2953.1|8
1626700990000|2021-07-19 13:23:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626701000000|2021-07-19 13:23:20|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626701010000|2021-07-19 13:23:30|2958.8|2952.8|2958.8|2952.8|2958.9|2952.9|2958.3|2952.3|6
1626701020000|2021-07-19 13:23:40|2959|2953|2960|2954|2960|2954|2958.9|2952.9|5
1626701030000|2021-07-19 13:23:50|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.6|2953.6|4
1626701040000|2021-07-19 13:24:00|2960.4|2954.4|2961.3|2955.3|2961.3|2955.3|2960.4|2954.4|4
1626701050000|2021-07-19 13:24:10|2961.6|2955.6|2961.3|2955.3|2961.6|2955.6|2961.1|2955.1|3
1626701060000|2021-07-19 13:24:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626701070000|2021-07-19 13:24:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626701080000|2021-07-19 13:24:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626701090000|2021-07-19 13:24:50|2961.6|2955.6|2961.9|2955.9|2961.9|2955.9|2961.6|2955.6|2
1626701100000|2021-07-19 13:25:00|2961.4|2955.4|2961.3|2955.3|2961.4|2955.4|2961.3|2955.3|2
1626701120000|2021-07-19 13:25:20|2961.5|2955.5|2961.1|2955.1|2961.5|2955.5|2961.1|2955.1|2
1626701130000|2021-07-19 13:25:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1626701150000|2021-07-19 13:25:50|2961.4|2955.4|2962.4|2956.4|2962.4|2956.4|2961.4|2955.4|6
1626701160000|2021-07-19 13:26:00|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.5|2956.5|3
1626701170000|2021-07-19 13:26:10|2963.3|2957.3|2963.9|2957.9|2964.4|2958.4|2963.3|2957.3|5
1626701180000|2021-07-19 13:26:20|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1626701190000|2021-07-19 13:26:30|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1626701200000|2021-07-19 13:26:40|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.5|2957.5|12
1626701210000|2021-07-19 13:26:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.1|2958.1|5
1626701220000|2021-07-19 13:27:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1626701230000|2021-07-19 13:27:10|2964.4|2958.4|2965.5|2959.5|2965.5|2959.5|2964.4|2958.4|8
1626701240000|2021-07-19 13:27:20|2966.1|2960.1|2966.5|2960.5|2966.5|2960.5|2966.1|2960.1|7
1626701250000|2021-07-19 13:27:30|2966.8|2960.8|2967.9|2961.9|2967.9|2961.9|2966.5|2960.5|5
1626701260000|2021-07-19 13:27:40|2967.6|2961.6|2967.3|2961.3|2968.1|2962.1|2967|2961|9
1626701270000|2021-07-19 13:27:50|2967.4|2961.4|2967.6|2961.6|2967.8|2961.8|2967.4|2961.4|8
1626701280000|2021-07-19 13:28:00|2967.8|2961.8|2968.6|2962.6|2969|2963|2967.8|2961.8|8
1626701290000|2021-07-19 13:28:10|2968.4|2962.4|2968.6|2962.6|2968.6|2962.6|2967.6|2961.6|6
1626701300000|2021-07-19 13:28:20|2968.4|2962.4|2969.8|2963.8|2969.8|2963.8|2968.1|2962.1|6
1626701310000|2021-07-19 13:28:30|2969.6|2963.6|2970.4|2964.4|2970.4|2964.4|2969.4|2963.4|10
1626701320000|2021-07-19 13:28:40|2970.6|2964.6|2971|2965|2971.9|2965.9|2970.4|2964.4|11
1626701330000|2021-07-19 13:28:50|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|4
1626701340000|2021-07-19 13:29:00|2969.8|2963.8|2970|2964|2970.4|2964.4|2969.8|2963.8|4
1626701350000|2021-07-19 13:29:10|2970.3|2964.3|2972.3|2966.3|2972.3|2966.3|2970.3|2964.3|6
1626701360000|2021-07-19 13:29:20|2971.8|2965.8|2971.9|2965.9|2972|2966|2971.8|2965.8|4
1626701370000|2021-07-19 13:29:30|2972|2966|2974.3|2968.3|2974.3|2968.3|2972|2966|4
1626701380000|2021-07-19 13:29:40|2974.9|2968.9|2975.6|2969.6|2975.6|2969.6|2974.6|2968.6|6
1626701390000|2021-07-19 13:29:50|2976.1|2970.1|2976.4|2970.4|2976.6|2970.6|2976.1|2970.1|8
1626701400000|2021-07-19 13:30:00|2976.1|2970.1|2976.3|2970.3|2976.9|2970.9|2974.8|2968.8|14
1626701420000|2021-07-19 13:30:20|2976|2970|2974.9|2968.9|2976.5|2970.5|2974.9|2968.9|7
1626701430000|2021-07-19 13:30:30|2974.5|2968.5|2972.6|2966.6|2974.9|2968.9|2972.6|2966.6|8
1626701440000|2021-07-19 13:30:40|2972.4|2966.4|2970.5|2964.5|2972.4|2966.4|2970.5|2964.5|8
1626701450000|2021-07-19 13:30:50|2970.4|2964.4|2970|2964|2970.8|2964.8|2970|2964|8
1626701460000|2021-07-19 13:31:00|2970.4|2964.4|2972.4|2966.4|2972.4|2966.4|2970.4|2964.4|7
1626701470000|2021-07-19 13:31:10|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|2972.6|2966.6|1
1626701480000|2021-07-19 13:31:20|2972.4|2966.4|2973.9|2967.9|2973.9|2967.9|2972.4|2966.4|4
1626701490000|2021-07-19 13:31:30|2974.1|2968.1|2974.9|2968.9|2975.5|2969.5|2974.1|2968.1|7
1626701500000|2021-07-19 13:31:40|2974.6|2968.6|2974.9|2968.9|2974.9|2968.9|2974.6|2968.6|2
1626701510000|2021-07-19 13:31:50|2975.1|2969.1|2975.8|2969.8|2975.8|2969.8|2975.1|2969.1|4
1626701520000|2021-07-19 13:32:00|2975.5|2969.5|2976.3|2970.3|2976.5|2970.5|2975.5|2969.5|7
1626701530000|2021-07-19 13:32:10|2976|2970|2975.5|2969.5|2976|2970|2975.5|2969.5|3
1626701540000|2021-07-19 13:32:20|2975.4|2969.4|2975.3|2969.3|2975.4|2969.4|2975.3|2969.3|2
1626701550000|2021-07-19 13:32:30|2974.3|2968.3|2975|2969|2975|2969|2974|2968|4
1626701560000|2021-07-19 13:32:40|2974.6|2968.6|2975.3|2969.3|2975.3|2969.3|2974.6|2968.6|5
1626701570000|2021-07-19 13:32:50|2975|2969|2973.4|2967.4|2975|2969|2973.4|2967.4|12
1626701580000|2021-07-19 13:33:00|2973|2967|2972.6|2966.6|2973.1|2967.1|2972.6|2966.6|11
1626701590000|2021-07-19 13:33:10|2973.1|2967.1|2972.4|2966.4|2973.1|2967.1|2972.4|2966.4|4
1626701600000|2021-07-19 13:33:20|2972.3|2966.3|2971.3|2965.3|2972.3|2966.3|2971.1|2965.1|6
1626701610000|2021-07-19 13:33:30|2970.1|2964.1|2970.4|2964.4|2970.4|2964.4|2969.9|2963.9|9
1626701620000|2021-07-19 13:33:40|2970.6|2964.6|2972|2966|2972.3|2966.3|2970.6|2964.6|5
1626701630000|2021-07-19 13:33:50|2971.8|2965.8|2972.1|2966.1|2972.4|2966.4|2971.8|2965.8|4
1626701640000|2021-07-19 13:34:00|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1626701660000|2021-07-19 13:34:20|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1626701670000|2021-07-19 13:34:30|2970.9|2964.9|2971.4|2965.4|2971.4|2965.4|2970.9|2964.9|8
1626701680000|2021-07-19 13:34:40|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|4
1626701690000|2021-07-19 13:34:50|2972.3|2966.3|2973.1|2967.1|2973.9|2967.9|2972.3|2966.3|8
1626701700000|2021-07-19 13:35:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1626701710000|2021-07-19 13:35:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626701720000|2021-07-19 13:35:20|2972.4|2966.4|2972.4|2966.4|2972.8|2966.8|2972.4|2966.4|4
1626701730000|2021-07-19 13:35:30|2972.6|2966.6|2972.4|2966.4|2972.6|2966.6|2972.4|2966.4|2
1626701740000|2021-07-19 13:35:40|2972.6|2966.6|2973.5|2967.5|2973.9|2967.9|2972.6|2966.6|5
1626701750000|2021-07-19 13:35:50|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|4
1626701760000|2021-07-19 13:36:00|2972|2966|2971.6|2965.6|2972.3|2966.3|2971.4|2965.4|6
1626701770000|2021-07-19 13:36:10|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1626701780000|2021-07-19 13:36:20|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972|2966|7
1626701790000|2021-07-19 13:36:30|2972.1|2966.1|2973|2967|2973|2967|2972.1|2966.1|3
1626701800000|2021-07-19 13:36:40|2972.6|2966.6|2971.8|2965.8|2972.6|2966.6|2971.8|2965.8|3
1626701810000|2021-07-19 13:36:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1626701820000|2021-07-19 13:37:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626701830000|2021-07-19 13:37:10|2972.9|2966.9|2973.6|2967.6|2974.1|2968.1|2972.9|2966.9|7
1626701840000|2021-07-19 13:37:20|2974|2968|2972.6|2966.6|2974.1|2968.1|2972.6|2966.6|6
1626701850000|2021-07-19 13:37:30|2973|2967|2972.4|2966.4|2973|2967|2972.4|2966.4|3
1626701860000|2021-07-19 13:37:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1626701870000|2021-07-19 13:37:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626701880000|2021-07-19 13:38:00|2972.6|2966.6|2974.4|2968.4|2974.4|2968.4|2972.6|2966.6|6
1626701890000|2021-07-19 13:38:10|2974.1|2968.1|2974.3|2968.3|2974.5|2968.5|2974|2968|5
1626701900000|2021-07-19 13:38:20|2974.5|2968.5|2974.6|2968.6|2974.6|2968.6|2974.5|2968.5|2
1626701910000|2021-07-19 13:38:30|2974.9|2968.9|2977.8|2971.8|2977.9|2971.9|2974.9|2968.9|11
1626701920000|2021-07-19 13:38:40|2977.4|2971.4|2976.5|2970.5|2977.4|2971.4|2976.3|2970.3|5
1626701930000|2021-07-19 13:38:50|2976.3|2970.3|2976.1|2970.1|2976.3|2970.3|2976|2970|3
1626701940000|2021-07-19 13:39:00|2976.4|2970.4|2976.5|2970.5|2976.6|2970.6|2976.4|2970.4|3
1626701950000|2021-07-19 13:39:10|2976.1|2970.1|2976.1|2970.1|2976.1|2970.1|2976|2970|3
1626701960000|2021-07-19 13:39:20|2976.4|2970.4|2976.1|2970.1|2976.4|2970.4|2976|2970|6
1626701970000|2021-07-19 13:39:30|2975.9|2969.9|2976.1|2970.1|2976.5|2970.5|2975.8|2969.8|9
1626701980000|2021-07-19 13:39:40|2976|2970|2975.9|2969.9|2976|2970|2975.8|2969.8|3
1626701990000|2021-07-19 13:39:50|2976.4|2970.4|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|3
1626702000000|2021-07-19 13:40:00|2976.8|2970.8|2975.8|2969.8|2976.8|2970.8|2975.8|2969.8|9
1626702010000|2021-07-19 13:40:10|2975.6|2969.6|2973.4|2967.4|2975.6|2969.6|2973.1|2967.1|7
1626702020000|2021-07-19 13:40:20|2973.1|2967.1|2972.6|2966.6|2973.1|2967.1|2972.5|2966.5|6
1626702030000|2021-07-19 13:40:30|2972.9|2966.9|2971.9|2965.9|2972.9|2966.9|2971.4|2965.4|6
1626702040000|2021-07-19 13:40:40|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|2972.1|2966.1|1
1626702050000|2021-07-19 13:40:50|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|2972.4|2966.4|1
1626702060000|2021-07-19 13:41:00|2972.1|2966.1|2971.8|2965.8|2972.1|2966.1|2971.8|2965.8|3
1626702070000|2021-07-19 13:41:10|2971.5|2965.5|2972.1|2966.1|2972.1|2966.1|2971.5|2965.5|3
1626702080000|2021-07-19 13:41:20|2972.4|2966.4|2971.9|2965.9|2972.4|2966.4|2971.9|2965.9|3
1626702100000|2021-07-19 13:41:40|2971.5|2965.5|2972.1|2966.1|2972.1|2966.1|2971.5|2965.5|2
1626702120000|2021-07-19 13:42:00|2971.9|2965.9|2973.9|2967.9|2973.9|2967.9|2971.9|2965.9|5
1626702130000|2021-07-19 13:42:10|2974.1|2968.1|2974.3|2968.3|2974.6|2968.6|2974.1|2968.1|6
1626702140000|2021-07-19 13:42:20|2973.9|2967.9|2974.4|2968.4|2974.5|2968.5|2973.9|2967.9|5
1626702150000|2021-07-19 13:42:30|2974.8|2968.8|2974.6|2968.6|2975|2969|2974.1|2968.1|8
1626702160000|2021-07-19 13:42:40|2974.9|2968.9|2975|2969|2975|2969|2974.9|2968.9|2
1626702170000|2021-07-19 13:42:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1626702180000|2021-07-19 13:43:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1626702190000|2021-07-19 13:43:10|2974|2968|2974.4|2968.4|2974.8|2968.8|2974|2968|6
1626702200000|2021-07-19 13:43:20|2974.5|2968.5|2976|2970|2976|2970|2974.5|2968.5|5
1626702210000|2021-07-19 13:43:30|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|4
1626702220000|2021-07-19 13:43:40|2976.1|2970.1|2975.8|2969.8|2976.4|2970.4|2975.8|2969.8|5
1626702230000|2021-07-19 13:43:50|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|2975.6|2969.6|1
1626702240000|2021-07-19 13:44:00|2975.8|2969.8|2977|2971|2977|2971|2975.8|2969.8|6
1626702250000|2021-07-19 13:44:10|2977.5|2971.5|2976.5|2970.5|2977.5|2971.5|2976.4|2970.4|3
1626702270000|2021-07-19 13:44:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626702280000|2021-07-19 13:44:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626702290000|2021-07-19 13:44:50|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1626702300000|2021-07-19 13:45:00|2976.9|2970.9|2977|2971|2977|2971|2976.8|2970.8|5
1626702310000|2021-07-19 13:45:10|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.5|2970.5|4
1626702320000|2021-07-19 13:45:20|2977.4|2971.4|2977.5|2971.5|2977.5|2971.5|2977.4|2971.4|4
1626702330000|2021-07-19 13:45:30|2977.8|2971.8|2979|2973|2979|2973|2977.8|2971.8|12
1626702340000|2021-07-19 13:45:40|2979.3|2973.3|2979.6|2973.6|2980.3|2974.3|2979.3|2973.3|5
1626702350000|2021-07-19 13:45:50|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1626702360000|2021-07-19 13:46:00|2979.3|2973.3|2979.3|2973.3|2979.9|2973.9|2979.3|2973.3|6
1626702370000|2021-07-19 13:46:10|2979.5|2973.5|2979.5|2973.5|2979.8|2973.8|2979.1|2973.1|5
1626702380000|2021-07-19 13:46:20|2978|2972|2979|2973|2979.3|2973.3|2977.9|2971.9|5
1626702400000|2021-07-19 13:46:40|2978.8|2972.8|2978.1|2972.1|2978.8|2972.8|2977.9|2971.9|10
1626702410000|2021-07-19 13:46:50|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|2977.9|2971.9|1
1626702420000|2021-07-19 13:47:00|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1626702430000|2021-07-19 13:47:10|2977.5|2971.5|2975.8|2969.8|2977.5|2971.5|2975.8|2969.8|7
1626702440000|2021-07-19 13:47:20|2975.6|2969.6|2975.9|2969.9|2975.9|2969.9|2975.1|2969.1|5
1626702450000|2021-07-19 13:47:30|2975.6|2969.6|2976|2970|2976|2970|2975.6|2969.6|3
1626702460000|2021-07-19 13:47:40|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1626702470000|2021-07-19 13:47:50|2976.6|2970.6|2976|2970|2976.6|2970.6|2975.9|2969.9|7
1626702480000|2021-07-19 13:48:00|2975.3|2969.3|2975.8|2969.8|2975.8|2969.8|2975.3|2969.3|3
1626702490000|2021-07-19 13:48:10|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|2975.9|2969.9|1
1626702500000|2021-07-19 13:48:20|2975.6|2969.6|2977.1|2971.1|2977.3|2971.3|2975.6|2969.6|7
1626702510000|2021-07-19 13:48:30|2976.9|2970.9|2977.3|2971.3|2977.3|2971.3|2976.9|2970.9|2
1626702520000|2021-07-19 13:48:40|2977.6|2971.6|2977.1|2971.1|2977.8|2971.8|2977.1|2971.1|5
1626702530000|2021-07-19 13:48:50|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977|2971|6
1626702540000|2021-07-19 13:49:00|2977|2971|2976.6|2970.6|2977|2971|2976.6|2970.6|3
1626702550000|2021-07-19 13:49:10|2976.3|2970.3|2976.4|2970.4|2976.6|2970.6|2976.1|2970.1|5
1626702560000|2021-07-19 13:49:20|2976.1|2970.1|2976.4|2970.4|2976.4|2970.4|2976.1|2970.1|2
1626702570000|2021-07-19 13:49:30|2976.6|2970.6|2977.1|2971.1|2977.1|2971.1|2976.6|2970.6|3
1626702580000|2021-07-19 13:49:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.6|2970.6|5
1626702590000|2021-07-19 13:49:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626702600000|2021-07-19 13:50:00|2976.4|2970.4|2974.5|2968.5|2976.4|2970.4|2974.5|2968.5|7
1626702610000|2021-07-19 13:50:10|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|4
1626702620000|2021-07-19 13:50:20|2975.4|2969.4|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|2
1626702630000|2021-07-19 13:50:30|2974.5|2968.5|2974|2968|2974.5|2968.5|2973.9|2967.9|5
1626702640000|2021-07-19 13:50:40|2973.6|2967.6|2974|2968|2974.1|2968.1|2973.4|2967.4|7
1626702650000|2021-07-19 13:50:50|2973.9|2967.9|2973.1|2967.1|2973.9|2967.9|2973.1|2967.1|3
1626702660000|2021-07-19 13:51:00|2973.3|2967.3|2971.1|2965.1|2973.3|2967.3|2971.1|2965.1|7
1626702670000|2021-07-19 13:51:10|2971.3|2965.3|2972.4|2966.4|2972.6|2966.6|2971.3|2965.3|7
1626702680000|2021-07-19 13:51:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626702700000|2021-07-19 13:51:40|2973.5|2967.5|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|3
1626702710000|2021-07-19 13:51:50|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2971.9|2965.9|6
1626702720000|2021-07-19 13:52:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1626702730000|2021-07-19 13:52:10|2973.5|2967.5|2972.8|2966.8|2973.6|2967.6|2972.8|2966.8|4
1626702740000|2021-07-19 13:52:20|2972.9|2966.9|2973|2967|2973|2967|2972.8|2966.8|3
1626702750000|2021-07-19 13:52:30|2972.9|2966.9|2973.1|2967.1|2973.3|2967.3|2972.9|2966.9|5
1626702760000|2021-07-19 13:52:40|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626702780000|2021-07-19 13:53:00|2974.1|2968.1|2974.5|2968.5|2974.5|2968.5|2974.1|2968.1|2
1626702790000|2021-07-19 13:53:10|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626702800000|2021-07-19 13:53:20|2975|2969|2974.4|2968.4|2975|2969|2974.4|2968.4|2
1626702810000|2021-07-19 13:53:30|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1626702820000|2021-07-19 13:53:40|2974.4|2968.4|2972.8|2966.8|2974.4|2968.4|2972.8|2966.8|4
1626702830000|2021-07-19 13:53:50|2973|2967|2972.9|2966.9|2973|2967|2972.9|2966.9|2
1626702840000|2021-07-19 13:54:00|2972.5|2966.5|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|5
1626702850000|2021-07-19 13:54:10|2972|2966|2972.8|2966.8|2972.8|2966.8|2972|2966|3
1626702860000|2021-07-19 13:54:20|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|2972.9|2966.9|1
1626702870000|2021-07-19 13:54:30|2971.8|2965.8|2971.6|2965.6|2971.8|2965.8|2971.6|2965.6|2
1626702880000|2021-07-19 13:54:40|2971.3|2965.3|2970.9|2964.9|2971.3|2965.3|2970.9|2964.9|2
1626702890000|2021-07-19 13:54:50|2971.1|2965.1|2970.9|2964.9|2971.1|2965.1|2970.9|2964.9|2
1626702900000|2021-07-19 13:55:00|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|2
1626702910000|2021-07-19 13:55:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626702920000|2021-07-19 13:55:20|2971|2965|2970.9|2964.9|2971.3|2965.3|2970.9|2964.9|5
1626702930000|2021-07-19 13:55:30|2971|2965|2971.1|2965.1|2971.4|2965.4|2971|2965|5
1626702940000|2021-07-19 13:55:40|2971.4|2965.4|2971.6|2965.6|2972.1|2966.1|2971.1|2965.1|6
1626702950000|2021-07-19 13:55:50|2971.3|2965.3|2970.6|2964.6|2971.3|2965.3|2970.6|2964.6|6
1626702960000|2021-07-19 13:56:00|2970.8|2964.8|2970.4|2964.4|2970.8|2964.8|2970.4|2964.4|3
1626702970000|2021-07-19 13:56:10|2970.1|2964.1|2970.6|2964.6|2970.6|2964.6|2970.1|2964.1|3
1626702980000|2021-07-19 13:56:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.6|2964.6|3
1626702990000|2021-07-19 13:56:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.1|2963.1|6
1626703000000|2021-07-19 13:56:40|2969.1|2963.1|2969.1|2963.1|2969.5|2963.5|2968.9|2962.9|5
1626703010000|2021-07-19 13:56:50|2968.9|2962.9|2968.9|2962.9|2969|2963|2968.9|2962.9|5
1626703020000|2021-07-19 13:57:00|2969|2963|2969.1|2963.1|2969.1|2963.1|2968.9|2962.9|3
1626703030000|2021-07-19 13:57:10|2969.9|2963.9|2970.5|2964.5|2970.5|2964.5|2969.9|2963.9|3
1626703040000|2021-07-19 13:57:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626703050000|2021-07-19 13:57:30|2971|2965|2971|2965|2972.4|2966.4|2970.8|2964.8|10
1626703060000|2021-07-19 13:57:40|2971.3|2965.3|2972.9|2966.9|2972.9|2966.9|2971.3|2965.3|8
1626703070000|2021-07-19 13:57:50|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|2973.1|2967.1|1
1626703080000|2021-07-19 13:58:00|2973.3|2967.3|2973.8|2967.8|2974.1|2968.1|2973|2967|7
1626703090000|2021-07-19 13:58:10|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1626703100000|2021-07-19 13:58:20|2972.9|2966.9|2972.8|2966.8|2973|2967|2972.6|2966.6|7
1626703110000|2021-07-19 13:58:30|2973|2967|2972.9|2966.9|2973|2967|2972.8|2966.8|5
1626703120000|2021-07-19 13:58:40|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.8|2965.8|4
1626703130000|2021-07-19 13:58:50|2972|2966|2971.6|2965.6|2972|2966|2971.6|2965.6|3
1626703140000|2021-07-19 13:59:00|2971.8|2965.8|2972.4|2966.4|2973|2967|2971.8|2965.8|5
1626703150000|2021-07-19 13:59:10|2972.5|2966.5|2972.9|2966.9|2972.9|2966.9|2972.5|2966.5|4
1626703160000|2021-07-19 13:59:20|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1626703170000|2021-07-19 13:59:30|2971.8|2965.8|2970.9|2964.9|2971.8|2965.8|2969.5|2963.5|9
1626703180000|2021-07-19 13:59:40|2971.1|2965.1|2970.4|2964.4|2971.4|2965.4|2970.4|2964.4|6
1626703190000|2021-07-19 13:59:50|2970|2964|2969|2963|2970|2964|2969|2963|3
1626703200000|2021-07-19 14:00:00|2968.5|2962.5|2968.9|2962.9|2968.9|2962.9|2967.5|2961.5|9
1626703210000|2021-07-19 14:00:10|2968.6|2962.6|2968|2962|2969.6|2963.6|2968|2962|8
1626703220000|2021-07-19 14:00:20|2967.8|2961.8|2968.3|2962.3|2968.6|2962.6|2967.8|2961.8|9
1626703230000|2021-07-19 14:00:30|2968.6|2962.6|2968.9|2962.9|2968.9|2962.9|2968.5|2962.5|5
1626703240000|2021-07-19 14:00:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626703250000|2021-07-19 14:00:50|2969.1|2963.1|2968|2962|2969.1|2963.1|2968|2962|4
1626703260000|2021-07-19 14:01:00|2968.3|2962.3|2968.9|2962.9|2969.5|2963.5|2968.3|2962.3|6
1626703270000|2021-07-19 14:01:10|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|2968.6|2962.6|1
1626703280000|2021-07-19 14:01:20|2968.9|2962.9|2969.6|2963.6|2969.6|2963.6|2968.9|2962.9|3
1626703290000|2021-07-19 14:01:30|2970|2964|2970.1|2964.1|2970.8|2964.8|2969.8|2963.8|9
1626703300000|2021-07-19 14:01:40|2970|2964|2969.8|2963.8|2970.1|2964.1|2969.8|2963.8|6
1626703310000|2021-07-19 14:01:50|2969.9|2963.9|2968.5|2962.5|2969.9|2963.9|2968.5|2962.5|5
1626703320000|2021-07-19 14:02:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|3
1626703330000|2021-07-19 14:02:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626703340000|2021-07-19 14:02:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1626703350000|2021-07-19 14:02:30|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626703360000|2021-07-19 14:02:40|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1626703380000|2021-07-19 14:03:00|2967.6|2961.6|2966.6|2960.6|2967.6|2961.6|2966.6|2960.6|6
1626703390000|2021-07-19 14:03:10|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|2966.4|2960.4|1
1626703400000|2021-07-19 14:03:20|2966.6|2960.6|2966.4|2960.4|2966.6|2960.6|2966.4|2960.4|2
1626703410000|2021-07-19 14:03:30|2966.6|2960.6|2965.1|2959.1|2966.6|2960.6|2965.1|2959.1|4
1626703420000|2021-07-19 14:03:40|2965.4|2959.4|2965.8|2959.8|2966|2960|2965.4|2959.4|3
1626703430000|2021-07-19 14:03:50|2966|2960|2967|2961|2967.1|2961.1|2966|2960|3
1626703440000|2021-07-19 14:04:00|2966.9|2960.9|2968|2962|2968|2962|2966.9|2960.9|6
1626703450000|2021-07-19 14:04:10|2967.8|2961.8|2966.9|2960.9|2967.9|2961.9|2966.9|2960.9|4
1626703460000|2021-07-19 14:04:20|2967.1|2961.1|2968.4|2962.4|2968.4|2962.4|2967.1|2961.1|5
1626703470000|2021-07-19 14:04:30|2968.1|2962.1|2967.4|2961.4|2968.1|2962.1|2966.3|2960.3|8
1626703480000|2021-07-19 14:04:40|2967.8|2961.8|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1626703490000|2021-07-19 14:04:50|2967.8|2961.8|2966.4|2960.4|2968|2962|2966.4|2960.4|4
1626703500000|2021-07-19 14:05:00|2966.6|2960.6|2965.4|2959.4|2967.4|2961.4|2965.4|2959.4|10
1626703510000|2021-07-19 14:05:10|2965.5|2959.5|2965|2959|2965.8|2959.8|2965|2959|8
1626703520000|2021-07-19 14:05:20|2965.3|2959.3|2965.6|2959.6|2965.6|2959.6|2963.9|2957.9|9
1626703530000|2021-07-19 14:05:30|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965|2959|6
1626703540000|2021-07-19 14:05:40|2966.1|2960.1|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|2
1626703550000|2021-07-19 14:05:50|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|6
1626703560000|2021-07-19 14:06:00|2967.1|2961.1|2967.6|2961.6|2967.6|2961.6|2967|2961|4
1626703570000|2021-07-19 14:06:10|2967.5|2961.5|2968.4|2962.4|2968.4|2962.4|2967.5|2961.5|4
1626703580000|2021-07-19 14:06:20|2968|2962|2968.1|2962.1|2968.1|2962.1|2968|2962|2
1626703590000|2021-07-19 14:06:30|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1626703600000|2021-07-19 14:06:40|2967|2961|2968.1|2962.1|2968.3|2962.3|2967|2961|7
1626703610000|2021-07-19 14:06:50|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|1
1626703620000|2021-07-19 14:07:00|2968.3|2962.3|2967.6|2961.6|2968.3|2962.3|2967.6|2961.6|5
1626703630000|2021-07-19 14:07:10|2967.9|2961.9|2968.5|2962.5|2968.8|2962.8|2967.9|2961.9|6
1626703640000|2021-07-19 14:07:20|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626703650000|2021-07-19 14:07:30|2968.5|2962.5|2969.6|2963.6|2969.6|2963.6|2968.5|2962.5|3
1626703660000|2021-07-19 14:07:40|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|2969.4|2963.4|1
1626703670000|2021-07-19 14:07:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|3
1626703690000|2021-07-19 14:08:10|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|2969.1|2963.1|1
1626703700000|2021-07-19 14:08:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1626703710000|2021-07-19 14:08:30|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968|2962|6
1626703720000|2021-07-19 14:08:40|2968.4|2962.4|2967.5|2961.5|2968.4|2962.4|2967.5|2961.5|10
1626703730000|2021-07-19 14:08:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626703740000|2021-07-19 14:09:00|2967.6|2961.6|2967.5|2961.5|2968|2962|2967.3|2961.3|7
1626703750000|2021-07-19 14:09:10|2967.3|2961.3|2968|2962|2968.3|2962.3|2967.3|2961.3|6
1626703760000|2021-07-19 14:09:20|2967.4|2961.4|2967.5|2961.5|2967.5|2961.5|2967.4|2961.4|2
1626703770000|2021-07-19 14:09:30|2967.3|2961.3|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1626703780000|2021-07-19 14:09:40|2967.8|2961.8|2968.8|2962.8|2969|2963|2967.5|2961.5|9
1626703790000|2021-07-19 14:09:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1626703800000|2021-07-19 14:10:00|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.5|2961.5|8
1626703810000|2021-07-19 14:10:10|2967.9|2961.9|2968.9|2962.9|2969.6|2963.6|2967.9|2961.9|10
1626703820000|2021-07-19 14:10:20|2967.6|2961.6|2968.8|2962.8|2968.8|2962.8|2967.6|2961.6|6
1626703830000|2021-07-19 14:10:30|2968.9|2962.9|2967.6|2961.6|2969.1|2963.1|2967.1|2961.1|10
1626703840000|2021-07-19 14:10:40|2968|2962|2968.5|2962.5|2969|2963|2968|2962|7
1626703850000|2021-07-19 14:10:50|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|4
1626703860000|2021-07-19 14:11:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1626703870000|2021-07-19 14:11:10|2969.6|2963.6|2968.8|2962.8|2969.6|2963.6|2968.8|2962.8|5
1626703880000|2021-07-19 14:11:20|2969|2963|2970|2964|2970.4|2964.4|2969|2963|10
1626703890000|2021-07-19 14:11:30|2969.6|2963.6|2968.5|2962.5|2969.6|2963.6|2968.5|2962.5|3
1626703900000|2021-07-19 14:11:40|2968.3|2962.3|2969.8|2963.8|2969.8|2963.8|2968.3|2962.3|4
1626703910000|2021-07-19 14:11:50|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1626703920000|2021-07-19 14:12:00|2969.5|2963.5|2968.8|2962.8|2969.5|2963.5|2968.4|2962.4|5
1626703930000|2021-07-19 14:12:10|2969|2963|2970|2964|2970|2964|2969|2963|5
1626703950000|2021-07-19 14:12:30|2969.8|2963.8|2970.3|2964.3|2971|2965|2969.8|2963.8|6
1626703960000|2021-07-19 14:12:40|2970.1|2964.1|2969.8|2963.8|2970.1|2964.1|2969.6|2963.6|5
1626703970000|2021-07-19 14:12:50|2970.1|2964.1|2970.5|2964.5|2970.8|2964.8|2970.1|2964.1|4
1626703980000|2021-07-19 14:13:00|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|3
1626703990000|2021-07-19 14:13:10|2970.3|2964.3|2971.1|2965.1|2971.1|2965.1|2970.3|2964.3|4
1626704000000|2021-07-19 14:13:20|2971.3|2965.3|2970.9|2964.9|2971.5|2965.5|2970.8|2964.8|4
1626704020000|2021-07-19 14:13:40|2971.1|2965.1|2972.4|2966.4|2972.4|2966.4|2971.1|2965.1|7
1626704030000|2021-07-19 14:13:50|2972.6|2966.6|2971.6|2965.6|2972.9|2966.9|2971.6|2965.6|6
1626704050000|2021-07-19 14:14:10|2971.9|2965.9|2970.9|2964.9|2971.9|2965.9|2970.9|2964.9|4
1626704060000|2021-07-19 14:14:20|2972|2966|2971.6|2965.6|2972.1|2966.1|2971.6|2965.6|5
1626704070000|2021-07-19 14:14:30|2971.1|2965.1|2970.9|2964.9|2971.4|2965.4|2970.9|2964.9|6
1626704080000|2021-07-19 14:14:40|2970.6|2964.6|2970.4|2964.4|2970.6|2964.6|2970.4|2964.4|6
1626704090000|2021-07-19 14:14:50|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|2970.6|2964.6|1
1626704100000|2021-07-19 14:15:00|2970.9|2964.9|2971.1|2965.1|2971.1|2965.1|2969.6|2963.6|10
1626704110000|2021-07-19 14:15:10|2970.9|2964.9|2969.5|2963.5|2970.9|2964.9|2969.5|2963.5|9
1626704120000|2021-07-19 14:15:20|2969.6|2963.6|2969.9|2963.9|2969.9|2963.9|2969.6|2963.6|2
1626704130000|2021-07-19 14:15:30|2970.4|2964.4|2971|2965|2971|2965|2970.4|2964.4|3
1626704140000|2021-07-19 14:15:40|2971.1|2965.1|2971|2965|2972|2966|2971|2965|9
1626704150000|2021-07-19 14:15:50|2969.9|2963.9|2968.8|2962.8|2969.9|2963.9|2968.8|2962.8|6
1626704160000|2021-07-19 14:16:00|2969.1|2963.1|2968.6|2962.6|2969.1|2963.1|2968.6|2962.6|7
1626704170000|2021-07-19 14:16:10|2968.4|2962.4|2968.4|2962.4|2968.4|2962.4|2967.1|2961.1|9
1626704180000|2021-07-19 14:16:20|2968.6|2962.6|2968|2962|2968.6|2962.6|2967.8|2961.8|6
1626704190000|2021-07-19 14:16:30|2968.5|2962.5|2968.6|2962.6|2968.8|2962.8|2968.5|2962.5|3
1626704200000|2021-07-19 14:16:40|2968.4|2962.4|2968.9|2962.9|2969.1|2963.1|2968.4|2962.4|4
1626704210000|2021-07-19 14:16:50|2969.1|2963.1|2969.9|2963.9|2969.9|2963.9|2969.1|2963.1|4
1626704220000|2021-07-19 14:17:00|2970.3|2964.3|2970|2964|2970.6|2964.6|2970|2964|5
1626704230000|2021-07-19 14:17:10|2969.6|2963.6|2968.3|2962.3|2969.6|2963.6|2968.3|2962.3|5
1626704240000|2021-07-19 14:17:20|2967.9|2961.9|2968|2962|2968|2962|2967.9|2961.9|2
1626704250000|2021-07-19 14:17:30|2968.3|2962.3|2968.3|2962.3|2968.6|2962.6|2968|2962|8
1626704260000|2021-07-19 14:17:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1626704270000|2021-07-19 14:17:50|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|2967.9|2961.9|1
1626704280000|2021-07-19 14:18:00|2967.5|2961.5|2966.9|2960.9|2968|2962|2966.9|2960.9|6
1626704290000|2021-07-19 14:18:10|2967.1|2961.1|2967.8|2961.8|2967.8|2961.8|2967.1|2961.1|6
1626704300000|2021-07-19 14:18:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1626704310000|2021-07-19 14:18:30|2966.3|2960.3|2966.8|2960.8|2967.4|2961.4|2965.5|2959.5|5
1626704320000|2021-07-19 14:18:40|2967|2961|2965.8|2959.8|2967|2961|2965.8|2959.8|10
1626704330000|2021-07-19 14:18:50|2965.3|2959.3|2965.1|2959.1|2965.8|2959.8|2965.1|2959.1|6
1626704340000|2021-07-19 14:19:00|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|2965.4|2959.4|1
1626704350000|2021-07-19 14:19:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2964.9|2958.9|7
1626704360000|2021-07-19 14:19:20|2965.8|2959.8|2965.9|2959.9|2966|2960|2965.1|2959.1|9
1626704370000|2021-07-19 14:19:30|2965.6|2959.6|2965.8|2959.8|2965.8|2959.8|2965.1|2959.1|6
1626704380000|2021-07-19 14:19:40|2965.9|2959.9|2966|2960|2966.3|2960.3|2965.9|2959.9|3
1626704390000|2021-07-19 14:19:50|2965.8|2959.8|2965.6|2959.6|2965.8|2959.8|2965.1|2959.1|7
1626704400000|2021-07-19 14:20:00|2965.3|2959.3|2964.6|2958.6|2965.5|2959.5|2964.6|2958.6|7
1626704410000|2021-07-19 14:20:10|2964.4|2958.4|2965.3|2959.3|2965.3|2959.3|2963.9|2957.9|7
1626704420000|2021-07-19 14:20:20|2965|2959|2965.6|2959.6|2965.6|2959.6|2965|2959|3
1626704430000|2021-07-19 14:20:30|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|5
1626704440000|2021-07-19 14:20:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|3
1626704450000|2021-07-19 14:20:50|2967|2961|2967|2961|2967|2961|2966.8|2960.8|5
1626704460000|2021-07-19 14:21:00|2966.9|2960.9|2965.5|2959.5|2966.9|2960.9|2964.6|2958.6|8
1626704470000|2021-07-19 14:21:10|2965.9|2959.9|2965.3|2959.3|2965.9|2959.9|2965.3|2959.3|3
1626704480000|2021-07-19 14:21:20|2964.6|2958.6|2965.1|2959.1|2965.1|2959.1|2964.6|2958.6|3
1626704490000|2021-07-19 14:21:30|2964.6|2958.6|2963.8|2957.8|2964.9|2958.9|2963.5|2957.5|10
1626704500000|2021-07-19 14:21:40|2963.9|2957.9|2963.5|2957.5|2963.9|2957.9|2963|2957|6
1626704510000|2021-07-19 14:21:50|2962.1|2956.1|2963.4|2957.4|2963.6|2957.6|2962.1|2956.1|6
1626704520000|2021-07-19 14:22:00|2963.6|2957.6|2963.4|2957.4|2963.6|2957.6|2963.4|2957.4|2
1626704530000|2021-07-19 14:22:10|2963.3|2957.3|2963.1|2957.1|2963.3|2957.3|2962.9|2956.9|3
1626704540000|2021-07-19 14:22:20|2962.8|2956.8|2963.1|2957.1|2963.1|2957.1|2962.8|2956.8|2
1626704560000|2021-07-19 14:22:40|2963.4|2957.4|2963.6|2957.6|2964.4|2958.4|2963.4|2957.4|5
1626704570000|2021-07-19 14:22:50|2963.5|2957.5|2963.1|2957.1|2963.5|2957.5|2963.1|2957.1|4
1626704580000|2021-07-19 14:23:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1626704600000|2021-07-19 14:23:20|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1626704610000|2021-07-19 14:23:30|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1626704620000|2021-07-19 14:23:40|2964.3|2958.3|2963.6|2957.6|2964.4|2958.4|2963.6|2957.6|4
1626704640000|2021-07-19 14:24:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626704650000|2021-07-19 14:24:10|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626704660000|2021-07-19 14:24:20|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626704670000|2021-07-19 14:24:30|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1626704680000|2021-07-19 14:24:40|2963|2957|2963|2957|2963|2957|2962.6|2956.6|9
1626704690000|2021-07-19 14:24:50|2963.5|2957.5|2963.6|2957.6|2964|2958|2963.5|2957.5|4
1626704700000|2021-07-19 14:25:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.1|2957.1|4
1626704730000|2021-07-19 14:25:30|2963.1|2957.1|2963.5|2957.5|2963.5|2957.5|2963.1|2957.1|3
1626704740000|2021-07-19 14:25:40|2963.3|2957.3|2962.9|2956.9|2963.3|2957.3|2962.9|2956.9|3
1626704750000|2021-07-19 14:25:50|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1626704760000|2021-07-19 14:26:00|2963.3|2957.3|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|7
1626704770000|2021-07-19 14:26:10|2961.5|2955.5|2960.4|2954.4|2961.5|2955.5|2960.4|2954.4|3
1626704790000|2021-07-19 14:26:30|2960.1|2954.1|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|5
1626704800000|2021-07-19 14:26:40|2960.4|2954.4|2961.4|2955.4|2961.4|2955.4|2960.4|2954.4|4
1626704810000|2021-07-19 14:26:50|2961.1|2955.1|2960.9|2954.9|2961.1|2955.1|2960.9|2954.9|2
1626704820000|2021-07-19 14:27:00|2960.5|2954.5|2960.4|2954.4|2960.5|2954.5|2959.9|2953.9|5
1626704830000|2021-07-19 14:27:10|2960.1|2954.1|2959.9|2953.9|2960.5|2954.5|2959.9|2953.9|8
1626704850000|2021-07-19 14:27:30|2960.1|2954.1|2960.4|2954.4|2960.9|2954.9|2960.1|2954.1|5
1626704860000|2021-07-19 14:27:40|2960.1|2954.1|2961.1|2955.1|2961.1|2955.1|2959.9|2953.9|6
1626704870000|2021-07-19 14:27:50|2960.9|2954.9|2960.4|2954.4|2960.9|2954.9|2960.4|2954.4|3
1626704880000|2021-07-19 14:28:00|2960.1|2954.1|2959.9|2953.9|2960.4|2954.4|2959.9|2953.9|5
1626704890000|2021-07-19 14:28:10|2959.6|2953.6|2957.9|2951.9|2959.6|2953.6|2957.6|2951.6|6
1626704900000|2021-07-19 14:28:20|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.4|2951.4|7
1626704910000|2021-07-19 14:28:30|2958.1|2952.1|2958.6|2952.6|2958.9|2952.9|2957.6|2951.6|11
1626704920000|2021-07-19 14:28:40|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2957.6|2951.6|6
1626704930000|2021-07-19 14:28:50|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2957.9|2951.9|4
1626704940000|2021-07-19 14:29:00|2958.1|2952.1|2957.6|2951.6|2958.1|2952.1|2957.1|2951.1|8
1626704950000|2021-07-19 14:29:10|2957.4|2951.4|2957.9|2951.9|2957.9|2951.9|2957.4|2951.4|3
1626704960000|2021-07-19 14:29:20|2958.1|2952.1|2958.6|2952.6|2958.6|2952.6|2958.1|2952.1|3
1626704970000|2021-07-19 14:29:30|2958.9|2952.9|2960.4|2954.4|2960.4|2954.4|2958.9|2952.9|6
1626704980000|2021-07-19 14:29:40|2960.1|2954.1|2960.3|2954.3|2960.9|2954.9|2960.1|2954.1|8
1626704990000|2021-07-19 14:29:50|2959.8|2953.8|2960|2954|2960.4|2954.4|2959.8|2953.8|6
1626705000000|2021-07-19 14:30:00|2959.8|2953.8|2958.6|2952.6|2959.8|2953.8|2958.6|2952.6|4
1626705010000|2021-07-19 14:30:10|2958.4|2952.4|2958.9|2952.9|2958.9|2952.9|2958.4|2952.4|3
1626705020000|2021-07-19 14:30:20|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|2958.6|2952.6|1
1626705030000|2021-07-19 14:30:30|2958.4|2952.4|2957.9|2951.9|2958.4|2952.4|2957.9|2951.9|3
1626705040000|2021-07-19 14:30:40|2957.6|2951.6|2957.5|2951.5|2957.6|2951.6|2957.3|2951.3|6
1626705050000|2021-07-19 14:30:50|2957.6|2951.6|2957.1|2951.1|2957.6|2951.6|2957.1|2951.1|3
1626705060000|2021-07-19 14:31:00|2957.4|2951.4|2958.1|2952.1|2958.1|2952.1|2957.1|2951.1|10
1626705070000|2021-07-19 14:31:10|2957.9|2951.9|2957.6|2951.6|2958.1|2952.1|2957.6|2951.6|6
1626705080000|2021-07-19 14:31:20|2957.9|2951.9|2957.4|2951.4|2957.9|2951.9|2957.4|2951.4|3
1626705100000|2021-07-19 14:31:40|2957.1|2951.1|2956.9|2950.9|2957.1|2951.1|2956.8|2950.8|3
1626705110000|2021-07-19 14:31:50|2957.1|2951.1|2957.1|2951.1|2957.1|2951.1|2956.9|2950.9|3
1626705120000|2021-07-19 14:32:00|2957.4|2951.4|2957.8|2951.8|2958|2952|2957.4|2951.4|6
1626705130000|2021-07-19 14:32:10|2957.9|2951.9|2959.1|2953.1|2959.1|2953.1|2957.9|2951.9|4
1626705140000|2021-07-19 14:32:20|2958.9|2952.9|2958.4|2952.4|2958.9|2952.9|2958.4|2952.4|3
1626705150000|2021-07-19 14:32:30|2958.1|2952.1|2958.4|2952.4|2958.4|2952.4|2958.1|2952.1|2
1626705160000|2021-07-19 14:32:40|2958.3|2952.3|2958.1|2952.1|2958.3|2952.3|2957.9|2951.9|4
1626705170000|2021-07-19 14:32:50|2958.5|2952.5|2959.1|2953.1|2959.4|2953.4|2958.5|2952.5|6
1626705180000|2021-07-19 14:33:00|2958.9|2952.9|2958.3|2952.3|2958.9|2952.9|2958.3|2952.3|3
1626705190000|2021-07-19 14:33:10|2958.5|2952.5|2959.1|2953.1|2959.1|2953.1|2958.5|2952.5|2
1626705200000|2021-07-19 14:33:20|2959.4|2953.4|2959.6|2953.6|2959.9|2953.9|2959.4|2953.4|3
1626705210000|2021-07-19 14:33:30|2960|2954|2959.5|2953.5|2960.4|2954.4|2959.3|2953.3|7
1626705220000|2021-07-19 14:33:40|2959.9|2953.9|2960.1|2954.1|2960.1|2954.1|2959.9|2953.9|2
1626705230000|2021-07-19 14:33:50|2960.4|2954.4|2961.4|2955.4|2961.6|2955.6|2960.4|2954.4|9
1626705240000|2021-07-19 14:34:00|2961.6|2955.6|2962.4|2956.4|2962.4|2956.4|2961.6|2955.6|4
1626705250000|2021-07-19 14:34:10|2962.1|2956.1|2962.4|2956.4|2962.4|2956.4|2962.1|2956.1|2
1626705260000|2021-07-19 14:34:20|2962.3|2956.3|2963.6|2957.6|2963.6|2957.6|2962.3|2956.3|5
1626705270000|2021-07-19 14:34:30|2964|2958|2964.1|2958.1|2964.1|2958.1|2964|2958|2
1626705290000|2021-07-19 14:34:50|2964.4|2958.4|2964.9|2958.9|2965.4|2959.4|2964.4|2958.4|5
1626705300000|2021-07-19 14:35:00|2965.5|2959.5|2963.9|2957.9|2965.6|2959.6|2963.9|2957.9|9
1626705310000|2021-07-19 14:35:10|2964|2958|2963.6|2957.6|2964|2958|2963.6|2957.6|2
1626705320000|2021-07-19 14:35:20|2963.4|2957.4|2962|2956|2963.4|2957.4|2962|2956|5
1626705330000|2021-07-19 14:35:30|2961.5|2955.5|2960.3|2954.3|2961.5|2955.5|2960.3|2954.3|5
1626705340000|2021-07-19 14:35:40|2960.5|2954.5|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|5
1626705350000|2021-07-19 14:35:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626705360000|2021-07-19 14:36:00|2961.3|2955.3|2962.4|2956.4|2962.8|2956.8|2961.3|2955.3|5
1626705370000|2021-07-19 14:36:10|2962.3|2956.3|2961|2955|2962.3|2956.3|2960.9|2954.9|5
1626705390000|2021-07-19 14:36:30|2961.9|2955.9|2963.6|2957.6|2963.6|2957.6|2961.9|2955.9|4
1626705400000|2021-07-19 14:36:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|6
1626705410000|2021-07-19 14:36:50|2964|2958|2963.6|2957.6|2964.1|2958.1|2963.6|2957.6|3
1626705420000|2021-07-19 14:37:00|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|4
1626705430000|2021-07-19 14:37:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626705440000|2021-07-19 14:37:20|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.4|2958.4|3
1626705450000|2021-07-19 14:37:30|2964.8|2958.8|2966.1|2960.1|2966.1|2960.1|2964.8|2958.8|8
1626705460000|2021-07-19 14:37:40|2965.9|2959.9|2965.6|2959.6|2965.9|2959.9|2965.6|2959.6|2
1626705470000|2021-07-19 14:37:50|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1626705480000|2021-07-19 14:38:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|5
1626705490000|2021-07-19 14:38:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.1|2960.1|7
1626705500000|2021-07-19 14:38:20|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626705510000|2021-07-19 14:38:30|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1626705520000|2021-07-19 14:38:40|2965.3|2959.3|2966|2960|2966|2960|2964.8|2958.8|5
1626705530000|2021-07-19 14:38:50|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|2965.9|2959.9|1
1626705540000|2021-07-19 14:39:00|2966|2960|2966.1|2960.1|2966.9|2960.9|2966|2960|8
1626705550000|2021-07-19 14:39:10|2966.5|2960.5|2966.6|2960.6|2966.6|2960.6|2966.5|2960.5|2
1626705560000|2021-07-19 14:39:20|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1626705580000|2021-07-19 14:39:40|2966.1|2960.1|2965.6|2959.6|2966.1|2960.1|2965.6|2959.6|4
1626705590000|2021-07-19 14:39:50|2966|2960|2965.8|2959.8|2966.1|2960.1|2965.8|2959.8|12
1626705600000|2021-07-19 14:40:00|2965.6|2959.6|2965.4|2959.4|2966.5|2960.5|2965.4|2959.4|17
1626705610000|2021-07-19 14:40:10|2965.6|2959.6|2965.4|2959.4|2966.1|2960.1|2965|2959|12
1626705620000|2021-07-19 14:40:20|2965|2959|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|4
1626705630000|2021-07-19 14:40:30|2964.3|2958.3|2964.1|2958.1|2964.6|2958.6|2963.5|2957.5|12
1626705640000|2021-07-19 14:40:40|2963.8|2957.8|2963|2957|2963.9|2957.9|2963|2957|10
1626705650000|2021-07-19 14:40:50|2963.4|2957.4|2964|2958|2964.1|2958.1|2962.9|2956.9|12
1626705660000|2021-07-19 14:41:00|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|2964.1|2958.1|1
1626705670000|2021-07-19 14:41:10|2964.3|2958.3|2965.4|2959.4|2965.4|2959.4|2964.3|2958.3|3
1626705680000|2021-07-19 14:41:20|2964.8|2958.8|2965.4|2959.4|2965.6|2959.6|2964.8|2958.8|13
1626705690000|2021-07-19 14:41:30|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|2965.6|2959.6|1
1626705700000|2021-07-19 14:41:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|9
1626705710000|2021-07-19 14:41:50|2965.5|2959.5|2965.9|2959.9|2967|2961|2965.5|2959.5|12
1626705720000|2021-07-19 14:42:00|2966|2960|2966|2960|2966|2960|2965.8|2959.8|5
1626705730000|2021-07-19 14:42:10|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.4|2959.4|18
1626705740000|2021-07-19 14:42:20|2965.8|2959.8|2966.1|2960.1|2966.1|2960.1|2965.6|2959.6|4
1626705750000|2021-07-19 14:42:30|2966.3|2960.3|2966.8|2960.8|2967.4|2961.4|2966.3|2960.3|8
1626705760000|2021-07-19 14:42:40|2966.6|2960.6|2966.8|2960.8|2966.8|2960.8|2966.4|2960.4|5
1626705780000|2021-07-19 14:43:00|2966.5|2960.5|2966.8|2960.8|2967|2961|2966.5|2960.5|5
1626705790000|2021-07-19 14:43:10|2966.6|2960.6|2967.3|2961.3|2967.3|2961.3|2966.6|2960.6|8
1626705800000|2021-07-19 14:43:20|2966.9|2960.9|2967.3|2961.3|2967.3|2961.3|2966.9|2960.9|2
1626705810000|2021-07-19 14:43:30|2967.5|2961.5|2968.6|2962.6|2968.6|2962.6|2967.5|2961.5|5
1626705820000|2021-07-19 14:43:40|2968.8|2962.8|2968.6|2962.6|2968.8|2962.8|2968.1|2962.1|7
1626705830000|2021-07-19 14:43:50|2969.5|2963.5|2969|2963|2970|2964|2968.6|2962.6|15
1626705840000|2021-07-19 14:44:00|2968.8|2962.8|2968.9|2962.9|2969.1|2963.1|2968.8|2962.8|4
1626705860000|2021-07-19 14:44:20|2969.6|2963.6|2970.3|2964.3|2970.5|2964.5|2969|2963|8
1626705870000|2021-07-19 14:44:30|2970.5|2964.5|2971.5|2965.5|2971.5|2965.5|2970.5|2964.5|5
1626705880000|2021-07-19 14:44:40|2971.4|2965.4|2970.5|2964.5|2971.5|2965.5|2970.5|2964.5|6
1626705890000|2021-07-19 14:44:50|2970.6|2964.6|2970.5|2964.5|2971.1|2965.1|2970.5|2964.5|5
1626705900000|2021-07-19 14:45:00|2970.6|2964.6|2972.6|2966.6|2972.6|2966.6|2970.6|2964.6|12
1626705910000|2021-07-19 14:45:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626705920000|2021-07-19 14:45:20|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|3
1626705930000|2021-07-19 14:45:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1626705940000|2021-07-19 14:45:40|2971.8|2965.8|2970.9|2964.9|2971.8|2965.8|2970.9|2964.9|4
1626705950000|2021-07-19 14:45:50|2970.6|2964.6|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|4
1626705960000|2021-07-19 14:46:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626705970000|2021-07-19 14:46:10|2970.5|2964.5|2973.8|2967.8|2973.8|2967.8|2970.5|2964.5|11
1626705980000|2021-07-19 14:46:20|2973.6|2967.6|2973.6|2967.6|2973.8|2967.8|2973.4|2967.4|5
1626705990000|2021-07-19 14:46:30|2973.8|2967.8|2974|2968|2974.1|2968.1|2973.8|2967.8|5
1626706000000|2021-07-19 14:46:40|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1626706010000|2021-07-19 14:46:50|2974|2968|2975|2969|2975.1|2969.1|2973.9|2967.9|6
1626706020000|2021-07-19 14:47:00|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.1|2968.1|3
1626706030000|2021-07-19 14:47:10|2974|2968|2974.9|2968.9|2974.9|2968.9|2974|2968|7
1626706040000|2021-07-19 14:47:20|2974.8|2968.8|2975.4|2969.4|2975.6|2969.6|2974.8|2968.8|7
1626706050000|2021-07-19 14:47:30|2975.9|2969.9|2976.4|2970.4|2976.4|2970.4|2975.9|2969.9|3
1626706060000|2021-07-19 14:47:40|2976.1|2970.1|2975.8|2969.8|2976.1|2970.1|2975.8|2969.8|3
1626706070000|2021-07-19 14:47:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1626706080000|2021-07-19 14:48:00|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|6
1626706090000|2021-07-19 14:48:10|2976.9|2970.9|2976.9|2970.9|2977.1|2971.1|2976.3|2970.3|8
1626706100000|2021-07-19 14:48:20|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|6
1626706120000|2021-07-19 14:48:40|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.3|2970.3|8
1626706130000|2021-07-19 14:48:50|2977.6|2971.6|2977.3|2971.3|2977.6|2971.6|2977.3|2971.3|2
1626706150000|2021-07-19 14:49:10|2977|2971|2977.3|2971.3|2977.4|2971.4|2977|2971|6
1626706160000|2021-07-19 14:49:20|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|2978.1|2972.1|1
1626706170000|2021-07-19 14:49:30|2977.6|2971.6|2978.1|2972.1|2978.1|2972.1|2977.6|2971.6|2
1626706180000|2021-07-19 14:49:40|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626706190000|2021-07-19 14:49:50|2978.1|2972.1|2978.9|2972.9|2979.4|2973.4|2978.1|2972.1|5
1626706200000|2021-07-19 14:50:00|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2979.1|2973.1|2
1626706210000|2021-07-19 14:50:10|2979.1|2973.1|2979.4|2973.4|2979.4|2973.4|2978.9|2972.9|7
1626706220000|2021-07-19 14:50:20|2979.1|2973.1|2978.3|2972.3|2979.1|2973.1|2978.3|2972.3|4
1626706250000|2021-07-19 14:50:50|2979.1|2973.1|2979.6|2973.6|2979.6|2973.6|2978.5|2972.5|8
1626706260000|2021-07-19 14:51:00|2979.9|2973.9|2979.9|2973.9|2980.1|2974.1|2979.6|2973.6|4
1626706270000|2021-07-19 14:51:10|2979.6|2973.6|2979.6|2973.6|2979.9|2973.9|2979.1|2973.1|7
1626706280000|2021-07-19 14:51:20|2979.4|2973.4|2979.9|2973.9|2979.9|2973.9|2979.4|2973.4|3
1626706290000|2021-07-19 14:51:30|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626706300000|2021-07-19 14:51:40|2980.4|2974.4|2979.9|2973.9|2980.4|2974.4|2979.9|2973.9|3
1626706310000|2021-07-19 14:51:50|2979.6|2973.6|2979|2973|2979.6|2973.6|2978.8|2972.8|7
1626706320000|2021-07-19 14:52:00|2979.1|2973.1|2979.1|2973.1|2979.1|2973.1|2978.5|2972.5|6
1626706330000|2021-07-19 14:52:10|2978.8|2972.8|2978.9|2972.9|2978.9|2972.9|2978.8|2972.8|6
1626706340000|2021-07-19 14:52:20|2978.8|2972.8|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|3
1626706350000|2021-07-19 14:52:30|2978.5|2972.5|2978.9|2972.9|2978.9|2972.9|2978.5|2972.5|3
1626706360000|2021-07-19 14:52:40|2978.8|2972.8|2978.1|2972.1|2978.8|2972.8|2978.1|2972.1|5
1626706370000|2021-07-19 14:52:50|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|3
1626706380000|2021-07-19 14:53:00|2976.4|2970.4|2976.5|2970.5|2976.9|2970.9|2976.4|2970.4|5
1626706390000|2021-07-19 14:53:10|2976.6|2970.6|2976.5|2970.5|2976.6|2970.6|2976.5|2970.5|2
1626706400000|2021-07-19 14:53:20|2976.6|2970.6|2976.6|2970.6|2976.9|2970.9|2976.6|2970.6|5
1626706410000|2021-07-19 14:53:30|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.8|2970.8|3
1626706420000|2021-07-19 14:53:40|2977.1|2971.1|2977.6|2971.6|2977.6|2971.6|2977.1|2971.1|3
1626706430000|2021-07-19 14:53:50|2977.9|2971.9|2978.3|2972.3|2978.3|2972.3|2977.9|2971.9|3
1626706440000|2021-07-19 14:54:00|2979.1|2973.1|2979.6|2973.6|2979.9|2973.9|2979.1|2973.1|5
1626706450000|2021-07-19 14:54:10|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626706460000|2021-07-19 14:54:20|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|2980.1|2974.1|1
1626706480000|2021-07-19 14:54:40|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|2979.9|2973.9|1
1626706500000|2021-07-19 14:55:00|2980.1|2974.1|2980.6|2974.6|2980.6|2974.6|2979.9|2973.9|5
1626706510000|2021-07-19 14:55:10|2980.8|2974.8|2982.6|2976.6|2982.6|2976.6|2980.8|2974.8|7
1626706520000|2021-07-19 14:55:20|2982.4|2976.4|2981.1|2975.1|2982.4|2976.4|2981.1|2975.1|9
1626706530000|2021-07-19 14:55:30|2980.9|2974.9|2979.9|2973.9|2980.9|2974.9|2979.9|2973.9|7
1626706540000|2021-07-19 14:55:40|2979.6|2973.6|2979.9|2973.9|2979.9|2973.9|2979.5|2973.5|4
1626706550000|2021-07-19 14:55:50|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.1|2973.1|10
1626706560000|2021-07-19 14:56:00|2979.4|2973.4|2979.4|2973.4|2979.6|2973.6|2979.4|2973.4|3
1626706570000|2021-07-19 14:56:10|2979.1|2973.1|2980.4|2974.4|2980.6|2974.6|2978.4|2972.4|6
1626706580000|2021-07-19 14:56:20|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|2980.6|2974.6|1
1626706590000|2021-07-19 14:56:30|2980.4|2974.4|2981.1|2975.1|2981.1|2975.1|2980.1|2974.1|5
1626706600000|2021-07-19 14:56:40|2981.4|2975.4|2981.3|2975.3|2981.4|2975.4|2981.3|2975.3|2
1626706610000|2021-07-19 14:56:50|2981.4|2975.4|2982.4|2976.4|2982.4|2976.4|2981.4|2975.4|3
1626706620000|2021-07-19 14:57:00|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.9|2975.9|4
1626706630000|2021-07-19 14:57:10|2982.1|2976.1|2981.9|2975.9|2982.1|2976.1|2981.3|2975.3|8
1626706640000|2021-07-19 14:57:20|2981.6|2975.6|2981.3|2975.3|2981.6|2975.6|2981.3|2975.3|5
1626706650000|2021-07-19 14:57:30|2980.8|2974.8|2980|2974|2980.8|2974.8|2979.9|2973.9|7
1626706660000|2021-07-19 14:57:40|2979.8|2973.8|2979.4|2973.4|2979.8|2973.8|2979.1|2973.1|4
1626706670000|2021-07-19 14:57:50|2979.5|2973.5|2980.9|2974.9|2980.9|2974.9|2979.5|2973.5|6
1626706680000|2021-07-19 14:58:00|2981|2975|2980.6|2974.6|2981|2975|2980.6|2974.6|7
1626706690000|2021-07-19 14:58:10|2980.5|2974.5|2979.4|2973.4|2980.8|2974.8|2979.3|2973.3|5
1626706700000|2021-07-19 14:58:20|2979.1|2973.1|2979|2973|2979.4|2973.4|2978.9|2972.9|7
1626706710000|2021-07-19 14:58:30|2979.1|2973.1|2977.8|2971.8|2979.1|2973.1|2977.6|2971.6|5
1626706720000|2021-07-19 14:58:40|2978.1|2972.1|2977.8|2971.8|2978.1|2972.1|2977.8|2971.8|4
1626706730000|2021-07-19 14:58:50|2978.1|2972.1|2978.4|2972.4|2978.6|2972.6|2977.1|2971.1|10
1626706740000|2021-07-19 14:59:00|2978|2972|2977.1|2971.1|2978.3|2972.3|2977.1|2971.1|5
1626706750000|2021-07-19 14:59:10|2976.9|2970.9|2975.3|2969.3|2977.1|2971.1|2975.1|2969.1|9
1626706760000|2021-07-19 14:59:20|2975.4|2969.4|2976.1|2970.1|2976.1|2970.1|2975.4|2969.4|4
1626706770000|2021-07-19 14:59:30|2976.4|2970.4|2977|2971|2977|2971|2976.1|2970.1|8
1626706780000|2021-07-19 14:59:40|2976.8|2970.8|2976.3|2970.3|2977|2971|2976.3|2970.3|6
1626706790000|2021-07-19 14:59:50|2976.1|2970.1|2975.5|2969.5|2976.1|2970.1|2975.5|2969.5|10
1626706800000|2021-07-19 15:00:00|2975.6|2969.6|2976.3|2970.3|2976.3|2970.3|2974.6|2968.6|8
1626706810000|2021-07-19 15:00:10|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|2976.4|2970.4|1
1626706820000|2021-07-19 15:00:20|2976.1|2970.1|2976.3|2970.3|2976.5|2970.5|2976.1|2970.1|4
1626706830000|2021-07-19 15:00:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626706840000|2021-07-19 15:00:40|2976.6|2970.6|2975.5|2969.5|2976.6|2970.6|2975.1|2969.1|11
1626706850000|2021-07-19 15:00:50|2975.3|2969.3|2974.9|2968.9|2975.4|2969.4|2974.9|2968.9|4
1626706860000|2021-07-19 15:01:00|2974.6|2968.6|2974.4|2968.4|2974.6|2968.6|2974.3|2968.3|3
1626706870000|2021-07-19 15:01:10|2974.1|2968.1|2974.8|2968.8|2975|2969|2974.1|2968.1|9
1626706880000|2021-07-19 15:01:20|2975|2969|2975|2969|2975.1|2969.1|2974.6|2968.6|5
1626706890000|2021-07-19 15:01:30|2974.8|2968.8|2974.1|2968.1|2975|2969|2974.1|2968.1|5
1626706900000|2021-07-19 15:01:40|2973.9|2967.9|2974|2968|2974.1|2968.1|2973.4|2967.4|9
1626706910000|2021-07-19 15:01:50|2973.4|2967.4|2972|2966|2973.4|2967.4|2972|2966|4
1626706920000|2021-07-19 15:02:00|2971.6|2965.6|2971.9|2965.9|2971.9|2965.9|2971.6|2965.6|2
1626706930000|2021-07-19 15:02:10|2972.1|2966.1|2971.9|2965.9|2972.1|2966.1|2971.8|2965.8|4
1626706940000|2021-07-19 15:02:20|2972.9|2966.9|2973.8|2967.8|2973.8|2967.8|2972.9|2966.9|5
1626706950000|2021-07-19 15:02:30|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.1|2967.1|8
1626706960000|2021-07-19 15:02:40|2974|2968|2973.8|2967.8|2974|2968|2973.6|2967.6|7
1626706970000|2021-07-19 15:02:50|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|8
1626706980000|2021-07-19 15:03:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.1|2968.1|5
1626706990000|2021-07-19 15:03:10|2975.5|2969.5|2975.8|2969.8|2976|2970|2975.4|2969.4|8
1626707000000|2021-07-19 15:03:20|2975.9|2969.9|2976.1|2970.1|2976.1|2970.1|2975.9|2969.9|2
1626707010000|2021-07-19 15:03:30|2976.4|2970.4|2977|2971|2977|2971|2976.4|2970.4|4
1626707020000|2021-07-19 15:03:40|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|2976.9|2970.9|1
1626707030000|2021-07-19 15:03:50|2977.1|2971.1|2977.9|2971.9|2977.9|2971.9|2977.1|2971.1|4
1626707040000|2021-07-19 15:04:00|2977.6|2971.6|2977.8|2971.8|2977.8|2971.8|2977.6|2971.6|4
1626707050000|2021-07-19 15:04:10|2977.6|2971.6|2977.8|2971.8|2977.9|2971.9|2977.6|2971.6|4
1626707060000|2021-07-19 15:04:20|2978|2972|2978|2972|2978.3|2972.3|2977.8|2971.8|6
1626707070000|2021-07-19 15:04:30|2978.3|2972.3|2978.1|2972.1|2978.3|2972.3|2978.1|2972.1|2
1626707080000|2021-07-19 15:04:40|2978|2972|2977.8|2971.8|2978|2972|2976.5|2970.5|7
1626707100000|2021-07-19 15:05:00|2978|2972|2977|2971|2978|2972|2976.8|2970.8|8
1626707110000|2021-07-19 15:05:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|8
1626707120000|2021-07-19 15:05:20|2977.3|2971.3|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|5
1626707130000|2021-07-19 15:05:30|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1626707140000|2021-07-19 15:05:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1626707150000|2021-07-19 15:05:50|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|4
1626707160000|2021-07-19 15:06:00|2980|2974|2980|2974|2980|2974|2980|2974|1
1626707170000|2021-07-19 15:06:10|2979.8|2973.8|2980.3|2974.3|2980.5|2974.5|2979.8|2973.8|4
1626707180000|2021-07-19 15:06:20|2980.5|2974.5|2980|2974|2980.5|2974.5|2980|2974|5
1626707190000|2021-07-19 15:06:30|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626707200000|2021-07-19 15:06:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|4
1626707210000|2021-07-19 15:06:50|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626707220000|2021-07-19 15:07:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979|2973|4
1626707230000|2021-07-19 15:07:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626707250000|2021-07-19 15:07:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1626707260000|2021-07-19 15:07:40|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626707270000|2021-07-19 15:07:50|2980.8|2974.8|2980.5|2974.5|2980.8|2974.8|2980.5|2974.5|4
1626707280000|2021-07-19 15:08:00|2980.8|2974.8|2980|2974|2981|2975|2980|2974|6
1626707290000|2021-07-19 15:08:10|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|3
1626707300000|2021-07-19 15:08:20|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1626707310000|2021-07-19 15:08:30|2979.8|2973.8|2979.5|2973.5|2979.8|2973.8|2979.5|2973.5|2
1626707330000|2021-07-19 15:08:50|2979.8|2973.8|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|4
1626707350000|2021-07-19 15:09:10|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626707360000|2021-07-19 15:09:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626707370000|2021-07-19 15:09:30|2979.8|2973.8|2979.3|2973.3|2979.8|2973.8|2979.3|2973.3|2
1626707380000|2021-07-19 15:09:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626707390000|2021-07-19 15:09:50|2979.3|2973.3|2979|2973|2979.5|2973.5|2978.8|2972.8|10
1626707400000|2021-07-19 15:10:00|2979.3|2973.3|2978.5|2972.5|2979.3|2973.3|2978.5|2972.5|4
1626707420000|2021-07-19 15:10:20|2978.3|2972.3|2977.5|2971.5|2978.3|2972.3|2977.5|2971.5|3
1626707470000|2021-07-19 15:11:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626707480000|2021-07-19 15:11:20|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|2
1626707500000|2021-07-19 15:11:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626707510000|2021-07-19 15:11:50|2977.3|2971.3|2977.8|2971.8|2977.8|2971.8|2977.3|2971.3|2
1626707520000|2021-07-19 15:12:00|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|5
1626707540000|2021-07-19 15:12:20|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|3
1626707560000|2021-07-19 15:12:40|2978.5|2972.5|2978.8|2972.8|2978.8|2972.8|2978.5|2972.5|2
1626707590000|2021-07-19 15:13:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626707600000|2021-07-19 15:13:20|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626707620000|2021-07-19 15:13:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626707630000|2021-07-19 15:13:50|2979.3|2973.3|2979|2973|2979.5|2973.5|2978.8|2972.8|7
1626707640000|2021-07-19 15:14:00|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979|2973|7
1626707650000|2021-07-19 15:14:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|3
1626707660000|2021-07-19 15:14:20|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626707670000|2021-07-19 15:14:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626707680000|2021-07-19 15:14:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626707690000|2021-07-19 15:14:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979|2973|3
1626707700000|2021-07-19 15:15:00|2979|2973|2979.5|2973.5|2979.5|2973.5|2979|2973|2
1626707710000|2021-07-19 15:15:10|2979.8|2973.8|2980.5|2974.5|2980.5|2974.5|2979.8|2973.8|4
1626707730000|2021-07-19 15:15:30|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1626707770000|2021-07-19 15:16:10|2981|2975|2980.5|2974.5|2981|2975|2980.5|2974.5|2
1626707780000|2021-07-19 15:16:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.5|2974.5|3
1626707800000|2021-07-19 15:16:40|2980.5|2974.5|2981.3|2975.3|2981.3|2975.3|2980.5|2974.5|4
1626707820000|2021-07-19 15:17:00|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|4
1626707830000|2021-07-19 15:17:10|2979.8|2973.8|2980|2974|2980|2974|2979.5|2973.5|6
1626707840000|2021-07-19 15:17:20|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626707850000|2021-07-19 15:17:30|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626707860000|2021-07-19 15:17:40|2979.8|2973.8|2979.5|2973.5|2980|2974|2979.5|2973.5|4
1626707870000|2021-07-19 15:17:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626707880000|2021-07-19 15:18:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626707890000|2021-07-19 15:18:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626707910000|2021-07-19 15:18:30|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626707920000|2021-07-19 15:18:40|2978.3|2972.3|2977.8|2971.8|2978.3|2972.3|2977.8|2971.8|2
1626707930000|2021-07-19 15:18:50|2978|2972|2978.3|2972.3|2978.3|2972.3|2978|2972|2
1626707940000|2021-07-19 15:19:00|2978|2972|2977.5|2971.5|2978|2972|2977.3|2971.3|9
1626707950000|2021-07-19 15:19:10|2977.8|2971.8|2977.5|2971.5|2978|2972|2977.5|2971.5|4
1626707960000|2021-07-19 15:19:20|2977.3|2971.3|2977.5|2971.5|2977.8|2971.8|2977.3|2971.3|4
1626707970000|2021-07-19 15:19:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626708000000|2021-07-19 15:20:00|2977.5|2971.5|2977.3|2971.3|2977.8|2971.8|2977.3|2971.3|4
1626708010000|2021-07-19 15:20:10|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1626708020000|2021-07-19 15:20:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1626708030000|2021-07-19 15:20:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626708040000|2021-07-19 15:20:40|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626708070000|2021-07-19 15:21:10|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|3
1626708080000|2021-07-19 15:21:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626708090000|2021-07-19 15:21:30|2973.8|2967.8|2972.3|2966.3|2973.8|2967.8|2972.3|2966.3|9
1626708100000|2021-07-19 15:21:40|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972|2966|3
1626708110000|2021-07-19 15:21:50|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1626708120000|2021-07-19 15:22:00|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1626708130000|2021-07-19 15:22:10|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972|2966|6
1626708140000|2021-07-19 15:22:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626708150000|2021-07-19 15:22:30|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1626708170000|2021-07-19 15:22:50|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.8|2965.8|3
1626708180000|2021-07-19 15:23:00|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626708190000|2021-07-19 15:23:10|2972.3|2966.3|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|4
1626708200000|2021-07-19 15:23:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|9
1626708210000|2021-07-19 15:23:30|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.3|2966.3|5
1626708220000|2021-07-19 15:23:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1626708230000|2021-07-19 15:23:50|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|4
1626708240000|2021-07-19 15:24:00|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1626708250000|2021-07-19 15:24:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|3
1626708260000|2021-07-19 15:24:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626708270000|2021-07-19 15:24:30|2973.3|2967.3|2974.3|2968.3|2974.3|2968.3|2973.3|2967.3|6
1626708280000|2021-07-19 15:24:40|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626708300000|2021-07-19 15:25:00|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626708310000|2021-07-19 15:25:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2972.5|2966.5|6
1626708320000|2021-07-19 15:25:20|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1626708330000|2021-07-19 15:25:30|2973|2967|2973|2967|2973.8|2967.8|2973|2967|4
1626708350000|2021-07-19 15:25:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626708360000|2021-07-19 15:26:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626708380000|2021-07-19 15:26:20|2973.5|2967.5|2972.5|2966.5|2973.5|2967.5|2972.5|2966.5|5
1626708390000|2021-07-19 15:26:30|2972.8|2966.8|2972.8|2966.8|2973.5|2967.5|2972.8|2966.8|5
1626708400000|2021-07-19 15:26:40|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|2
1626708420000|2021-07-19 15:27:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1626708430000|2021-07-19 15:27:10|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626708440000|2021-07-19 15:27:20|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1626708460000|2021-07-19 15:27:40|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1626708480000|2021-07-19 15:28:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626708510000|2021-07-19 15:28:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1626708520000|2021-07-19 15:28:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626708530000|2021-07-19 15:28:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626708540000|2021-07-19 15:29:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626708550000|2021-07-19 15:29:10|2972|2966|2972|2966|2972.5|2966.5|2972|2966|5
1626708570000|2021-07-19 15:29:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626708610000|2021-07-19 15:30:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1626708630000|2021-07-19 15:30:30|2971|2965|2968.4|2962.4|2971|2965|2966.4|2960.4|20
1626708640000|2021-07-19 15:30:40|2968.6|2962.6|2967.4|2961.4|2968.9|2962.9|2967.1|2961.1|10
1626708650000|2021-07-19 15:30:50|2967.6|2961.6|2969.1|2963.1|2969.1|2963.1|2967.6|2961.6|4
1626708660000|2021-07-19 15:31:00|2969.3|2963.3|2969.3|2963.3|2970|2964|2969|2963|10
1626708670000|2021-07-19 15:31:10|2969.5|2963.5|2971|2965|2971.3|2965.3|2969.5|2963.5|14
1626708680000|2021-07-19 15:31:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971|2965|14
1626708690000|2021-07-19 15:31:30|2971.5|2965.5|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|7
1626708700000|2021-07-19 15:31:40|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|6
1626708710000|2021-07-19 15:31:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626708720000|2021-07-19 15:32:00|2971.8|2965.8|2971|2965|2972.5|2966.5|2971|2965|11
1626708730000|2021-07-19 15:32:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626708740000|2021-07-19 15:32:20|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1626708750000|2021-07-19 15:32:30|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|4
1626708760000|2021-07-19 15:32:40|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626708770000|2021-07-19 15:32:50|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|5
1626708780000|2021-07-19 15:33:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626708800000|2021-07-19 15:33:20|2968.3|2962.3|2969.3|2963.3|2969.3|2963.3|2968|2962|3
1626708820000|2021-07-19 15:33:40|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|2
1626708840000|2021-07-19 15:34:00|2970.3|2964.3|2971.3|2965.3|2971.3|2965.3|2970.3|2964.3|7
1626708850000|2021-07-19 15:34:10|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1626708880000|2021-07-19 15:34:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626708900000|2021-07-19 15:35:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1626708910000|2021-07-19 15:35:10|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1626708920000|2021-07-19 15:35:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626708940000|2021-07-19 15:35:40|2968|2962|2969.5|2963.5|2969.5|2963.5|2968|2962|2
1626708960000|2021-07-19 15:36:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|4
1626708970000|2021-07-19 15:36:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1626709000000|2021-07-19 15:36:40|2970|2964|2968.8|2962.8|2970|2964|2968.5|2962.5|3
1626709060000|2021-07-19 15:37:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626709070000|2021-07-19 15:37:50|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1626709080000|2021-07-19 15:38:00|2967|2961|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|6
1626709090000|2021-07-19 15:38:10|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1626709100000|2021-07-19 15:38:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1626709130000|2021-07-19 15:38:50|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1626709150000|2021-07-19 15:39:10|2965.3|2959.3|2966.8|2960.8|2966.8|2960.8|2965.3|2959.3|4
1626709170000|2021-07-19 15:39:30|2967|2961|2967|2961|2967|2961|2967|2961|1
1626709180000|2021-07-19 15:39:40|2968.3|2962.3|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|3
1626709190000|2021-07-19 15:39:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626709200000|2021-07-19 15:40:00|2968.3|2962.3|2968|2962|2968.3|2962.3|2967.8|2961.8|4
1626709210000|2021-07-19 15:40:10|2967.8|2961.8|2968|2962|2968|2962|2967.8|2961.8|4
1626709230000|2021-07-19 15:40:30|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|7
1626709240000|2021-07-19 15:40:40|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|2
1626709280000|2021-07-19 15:41:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626709290000|2021-07-19 15:41:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626709310000|2021-07-19 15:41:50|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1626709320000|2021-07-19 15:42:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626709340000|2021-07-19 15:42:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626709350000|2021-07-19 15:42:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626709360000|2021-07-19 15:42:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626709370000|2021-07-19 15:42:50|2971|2965|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|6
1626709420000|2021-07-19 15:43:40|2971|2965|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|4
1626709430000|2021-07-19 15:43:50|2971|2965|2972|2966|2972|2966|2971|2965|4
1626709440000|2021-07-19 15:44:00|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|2
1626709460000|2021-07-19 15:44:20|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1626709470000|2021-07-19 15:44:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626709480000|2021-07-19 15:44:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626709520000|2021-07-19 15:45:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|5
1626709530000|2021-07-19 15:45:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626709540000|2021-07-19 15:45:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626709580000|2021-07-19 15:46:20|2972|2966|2971.3|2965.3|2972|2966|2971.3|2965.3|2
1626709590000|2021-07-19 15:46:30|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626709620000|2021-07-19 15:47:00|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626709630000|2021-07-19 15:47:10|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626709650000|2021-07-19 15:47:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626709660000|2021-07-19 15:47:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1626709670000|2021-07-19 15:47:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1626709680000|2021-07-19 15:48:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626709690000|2021-07-19 15:48:10|2972.5|2966.5|2973|2967|2973|2967|2972.5|2966.5|3
1626709710000|2021-07-19 15:48:30|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|6
1626709720000|2021-07-19 15:48:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|9
1626709730000|2021-07-19 15:48:50|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|3
1626709750000|2021-07-19 15:49:10|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626709760000|2021-07-19 15:49:20|2974.3|2968.3|2973|2967|2974.3|2968.3|2973|2967|7
1626709770000|2021-07-19 15:49:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626709810000|2021-07-19 15:50:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1626709830000|2021-07-19 15:50:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626709840000|2021-07-19 15:50:40|2972|2966|2972.3|2966.3|2972.3|2966.3|2972|2966|2
1626709930000|2021-07-19 15:52:10|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626709980000|2021-07-19 15:53:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626710000000|2021-07-19 15:53:20|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626710050000|2021-07-19 15:54:10|2972.8|2966.8|2971|2965|2972.8|2966.8|2971|2965|4
1626710060000|2021-07-19 15:54:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626710250000|2021-07-19 15:57:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626710280000|2021-07-19 15:58:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626710310000|2021-07-19 15:58:30|2971|2965|2971.5|2965.5|2971.5|2965.5|2970.8|2964.8|4
1626710340000|2021-07-19 15:59:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1626710450000|2021-07-19 16:00:50|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1626710510000|2021-07-19 16:01:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626710550000|2021-07-19 16:02:30|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|3
1626710590000|2021-07-19 16:03:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1626710700000|2021-07-19 16:05:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1626710830000|2021-07-19 16:07:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626710930000|2021-07-19 16:08:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626710940000|2021-07-19 16:09:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1626710990000|2021-07-19 16:09:50|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|2
1626711050000|2021-07-19 16:10:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1626711060000|2021-07-19 16:11:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626711110000|2021-07-19 16:11:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1626711130000|2021-07-19 16:12:10|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626711240000|2021-07-19 16:14:00|2969.8|2963.8|2971|2965|2971|2965|2969.8|2963.8|4
1626711280000|2021-07-19 16:14:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626711290000|2021-07-19 16:14:50|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626711320000|2021-07-19 16:15:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1626711490000|2021-07-19 16:18:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626711520000|2021-07-19 16:18:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626711540000|2021-07-19 16:19:00|2970|2964|2969.5|2963.5|2970|2964|2969.3|2963.3|4
1626711550000|2021-07-19 16:19:10|2969|2963|2969|2963|2969|2963|2968.5|2962.5|5
1626711670000|2021-07-19 16:21:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626711690000|2021-07-19 16:21:30|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967.5|2961.5|3
1626711700000|2021-07-19 16:21:40|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1626711710000|2021-07-19 16:21:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626711720000|2021-07-19 16:22:00|2967.3|2961.3|2967|2961|2967.5|2961.5|2967|2961|4
1626711730000|2021-07-19 16:22:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626711740000|2021-07-19 16:22:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1626711750000|2021-07-19 16:22:30|2967|2961|2967.5|2961.5|2967.5|2961.5|2967|2961|5
1626711780000|2021-07-19 16:23:00|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626711790000|2021-07-19 16:23:10|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|3
1626711800000|2021-07-19 16:23:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626711900000|2021-07-19 16:25:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626711930000|2021-07-19 16:25:30|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|2
1626711990000|2021-07-19 16:26:30|2967|2961|2967.8|2961.8|2967.8|2961.8|2967|2961|3
1626712000000|2021-07-19 16:26:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|3
1626712070000|2021-07-19 16:27:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626712090000|2021-07-19 16:28:10|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|2
1626712120000|2021-07-19 16:28:40|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1626712220000|2021-07-19 16:30:20|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|4
1626712240000|2021-07-19 16:30:40|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1626712250000|2021-07-19 16:30:50|2966.3|2960.3|2965.5|2959.5|2966.5|2960.5|2965.5|2959.5|6
1626712260000|2021-07-19 16:31:00|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1626712280000|2021-07-19 16:31:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1626712300000|2021-07-19 16:31:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626712350000|2021-07-19 16:32:30|2965.3|2959.3|2965|2959|2965.3|2959.3|2964.8|2958.8|5
1626712360000|2021-07-19 16:32:40|2964.8|2958.8|2965|2959|2965|2959|2964.5|2958.5|4
1626712370000|2021-07-19 16:32:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1626712380000|2021-07-19 16:33:00|2964.3|2958.3|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|3
1626712390000|2021-07-19 16:33:10|2964.5|2958.5|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|3
1626712400000|2021-07-19 16:33:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|3
1626712470000|2021-07-19 16:34:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626712480000|2021-07-19 16:34:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626712490000|2021-07-19 16:34:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626712500000|2021-07-19 16:35:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626712520000|2021-07-19 16:35:20|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1626712530000|2021-07-19 16:35:30|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1626712570000|2021-07-19 16:36:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626712650000|2021-07-19 16:37:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626712680000|2021-07-19 16:38:00|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1626712690000|2021-07-19 16:38:10|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626712710000|2021-07-19 16:38:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626712720000|2021-07-19 16:38:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626712740000|2021-07-19 16:39:00|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|2
1626712820000|2021-07-19 16:40:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626712840000|2021-07-19 16:40:40|2962.5|2956.5|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|4
1626712850000|2021-07-19 16:40:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626712870000|2021-07-19 16:41:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1626712910000|2021-07-19 16:41:50|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1626712920000|2021-07-19 16:42:00|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|4
1626712950000|2021-07-19 16:42:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626712970000|2021-07-19 16:42:50|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|4
1626712980000|2021-07-19 16:43:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626713020000|2021-07-19 16:43:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1626713030000|2021-07-19 16:43:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626713060000|2021-07-19 16:44:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626713070000|2021-07-19 16:44:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626713120000|2021-07-19 16:45:20|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1626713200000|2021-07-19 16:46:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626713210000|2021-07-19 16:46:50|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1626713220000|2021-07-19 16:47:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626713240000|2021-07-19 16:47:20|2961|2955|2959.8|2953.8|2961|2955|2959.8|2953.8|2
1626713250000|2021-07-19 16:47:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626713420000|2021-07-19 16:50:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626713430000|2021-07-19 16:50:30|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|5
1626713450000|2021-07-19 16:50:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626713460000|2021-07-19 16:51:00|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1626713470000|2021-07-19 16:51:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626713510000|2021-07-19 16:51:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1626713570000|2021-07-19 16:52:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626713590000|2021-07-19 16:53:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626713670000|2021-07-19 16:54:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626713700000|2021-07-19 16:55:00|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|2961.4|2955.4|1
1626713750000|2021-07-19 16:55:50|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|2961.1|2955.1|1
1626713760000|2021-07-19 16:56:00|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1626713780000|2021-07-19 16:56:20|2961.1|2955.1|2960.6|2954.6|2961.1|2955.1|2960.6|2954.6|2
1626713790000|2021-07-19 16:56:30|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|2960.9|2954.9|1
1626713820000|2021-07-19 16:57:00|2961.4|2955.4|2961.6|2955.6|2961.6|2955.6|2961.4|2955.4|2
1626713860000|2021-07-19 16:57:40|2961.9|2955.9|2962.4|2956.4|2962.4|2956.4|2961.9|2955.9|2
1626713890000|2021-07-19 16:58:10|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|2962.6|2956.6|1
1626713910000|2021-07-19 16:58:30|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|2962.1|2956.1|1
1626713960000|2021-07-19 16:59:20|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|2961.9|2955.9|1
1626739320000|2021-07-20 00:02:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626739360000|2021-07-20 00:02:40|2961.3|2955.3|2963.3|2957.3|2963.3|2957.3|2961.3|2955.3|4
1626739410000|2021-07-20 00:03:30|2963.8|2957.8|2965.8|2959.8|2965.8|2959.8|2963.8|2957.8|2
1626739420000|2021-07-20 00:03:40|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|5
1626739430000|2021-07-20 00:03:50|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626739440000|2021-07-20 00:04:00|2967.8|2961.8|2968.8|2962.8|2968.8|2962.8|2967.8|2961.8|2
1626739490000|2021-07-20 00:04:50|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|2
1626739520000|2021-07-20 00:05:20|2969.5|2963.5|2971.3|2965.3|2971.3|2965.3|2969.5|2963.5|3
1626739530000|2021-07-20 00:05:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1626739550000|2021-07-20 00:05:50|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626739670000|2021-07-20 00:07:50|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|5
1626739890000|2021-07-20 00:11:30|2970.5|2964.5|2969.3|2963.3|2970.5|2964.5|2969.3|2963.3|4
1626739900000|2021-07-20 00:11:40|2969|2963|2969|2963|2969|2963|2969|2963|1
1626739920000|2021-07-20 00:12:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626739960000|2021-07-20 00:12:40|2968|2962|2966.3|2960.3|2968|2962|2966.3|2960.3|5
1626739990000|2021-07-20 00:13:10|2966|2960|2964.3|2958.3|2966|2960|2964|2958|7
1626740000000|2021-07-20 00:13:20|2964|2958|2962.5|2956.5|2964|2958|2962.5|2956.5|4
1626740050000|2021-07-20 00:14:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1626740110000|2021-07-20 00:15:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626740150000|2021-07-20 00:15:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626740310000|2021-07-20 00:18:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626740370000|2021-07-20 00:19:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626740400000|2021-07-20 00:20:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626740500000|2021-07-20 00:21:40|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626740570000|2021-07-20 00:22:50|2963|2957|2962|2956|2963|2957|2962|2956|3
1626740630000|2021-07-20 00:23:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626740690000|2021-07-20 00:24:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626740730000|2021-07-20 00:25:30|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|2
1626740790000|2021-07-20 00:26:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1626740810000|2021-07-20 00:26:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626740860000|2021-07-20 00:27:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626740880000|2021-07-20 00:28:00|2963.3|2957.3|2964|2958|2964|2958|2963.3|2957.3|2
1626740920000|2021-07-20 00:28:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1626741100000|2021-07-20 00:31:40|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|2
1626741280000|2021-07-20 00:34:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1626741300000|2021-07-20 00:35:00|2964.5|2958.5|2962.5|2956.5|2964.5|2958.5|2962.5|2956.5|7
1626741360000|2021-07-20 00:36:00|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1626741440000|2021-07-20 00:37:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626741510000|2021-07-20 00:38:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626741520000|2021-07-20 00:38:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2959.3|2953.3|5
1626741670000|2021-07-20 00:41:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1626741690000|2021-07-20 00:41:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626741830000|2021-07-20 00:43:50|2960|2954|2962.3|2956.3|2962.3|2956.3|2960|2954|2
1626742040000|2021-07-20 00:47:20|2962.8|2956.8|2961.3|2955.3|2962.8|2956.8|2960.8|2954.8|4
1626742050000|2021-07-20 00:47:30|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1626742110000|2021-07-20 00:48:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1626742170000|2021-07-20 00:49:30|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1626742190000|2021-07-20 00:49:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626742270000|2021-07-20 00:51:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626742340000|2021-07-20 00:52:20|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626742350000|2021-07-20 00:52:30|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1626742420000|2021-07-20 00:53:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626742440000|2021-07-20 00:54:00|2960.5|2954.5|2961.8|2955.8|2961.8|2955.8|2960.5|2954.5|2
1626742620000|2021-07-20 00:57:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1626742640000|2021-07-20 00:57:20|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|2
1626742680000|2021-07-20 00:58:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1626742800000|2021-07-20 01:00:00|2963.3|2957.3|2965.3|2959.3|2965.5|2959.5|2963.3|2957.3|10
1626742810000|2021-07-20 01:00:10|2965.5|2959.5|2966|2960|2966.3|2960.3|2965.3|2959.3|8
1626742820000|2021-07-20 01:00:20|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1626742830000|2021-07-20 01:00:30|2967.8|2961.8|2967.8|2961.8|2969|2963|2967.8|2961.8|9
1626742870000|2021-07-20 01:01:10|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1626742880000|2021-07-20 01:01:20|2967.3|2961.3|2965.8|2959.8|2967.3|2961.3|2965.5|2959.5|8
1626742890000|2021-07-20 01:01:30|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.8|2960.8|4
1626742900000|2021-07-20 01:01:40|2967|2961|2967|2961|2967.8|2961.8|2966.8|2960.8|5
1626742910000|2021-07-20 01:01:50|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967|2961|8
1626742930000|2021-07-20 01:02:10|2968.3|2962.3|2969.3|2963.3|2970.3|2964.3|2968|2962|10
1626742940000|2021-07-20 01:02:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626742950000|2021-07-20 01:02:30|2969.8|2963.8|2970.8|2964.8|2970.8|2964.8|2969.8|2963.8|9
1626742970000|2021-07-20 01:02:50|2971|2965|2971|2965|2971.3|2965.3|2970.8|2964.8|7
1626742980000|2021-07-20 01:03:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626742990000|2021-07-20 01:03:10|2971|2965|2971|2965|2971|2965|2971|2965|1
1626743000000|2021-07-20 01:03:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1626743030000|2021-07-20 01:03:50|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626743040000|2021-07-20 01:04:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.3|2962.3|11
1626743050000|2021-07-20 01:04:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626743060000|2021-07-20 01:04:20|2968.5|2962.5|2969|2963|2969|2963|2968.5|2962.5|5
1626743070000|2021-07-20 01:04:30|2968.5|2962.5|2968.8|2962.8|2969.3|2963.3|2968.3|2962.3|11
1626743080000|2021-07-20 01:04:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|3
1626743100000|2021-07-20 01:05:00|2968.3|2962.3|2966.8|2960.8|2968.3|2962.3|2966.8|2960.8|6
1626743120000|2021-07-20 01:05:20|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1626743140000|2021-07-20 01:05:40|2967|2961|2966|2960|2967|2961|2966|2960|2
1626743160000|2021-07-20 01:06:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626743170000|2021-07-20 01:06:10|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1626743180000|2021-07-20 01:06:20|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|3
1626743190000|2021-07-20 01:06:30|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|2
1626743210000|2021-07-20 01:06:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964|2958|4
1626743220000|2021-07-20 01:07:00|2964.3|2958.3|2965.3|2959.3|2965.3|2959.3|2964.3|2958.3|15
1626743240000|2021-07-20 01:07:20|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626743250000|2021-07-20 01:07:30|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1626743280000|2021-07-20 01:08:00|2965.5|2959.5|2964|2958|2965.5|2959.5|2964|2958|5
1626743300000|2021-07-20 01:08:20|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1626743310000|2021-07-20 01:08:30|2965|2959|2966|2960|2966|2960|2965|2959|4
1626743320000|2021-07-20 01:08:40|2966.5|2960.5|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|6
1626743330000|2021-07-20 01:08:50|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1626743340000|2021-07-20 01:09:00|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1626743350000|2021-07-20 01:09:10|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|2
1626743360000|2021-07-20 01:09:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626743370000|2021-07-20 01:09:30|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1626743380000|2021-07-20 01:09:40|2965.8|2959.8|2966.8|2960.8|2966.8|2960.8|2965.8|2959.8|3
1626743400000|2021-07-20 01:10:00|2966.5|2960.5|2965|2959|2966.5|2960.5|2964.8|2958.8|7
1626743410000|2021-07-20 01:10:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626743430000|2021-07-20 01:10:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626743480000|2021-07-20 01:11:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1626743490000|2021-07-20 01:11:30|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|4
1626743520000|2021-07-20 01:12:00|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|4
1626743530000|2021-07-20 01:12:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1626743540000|2021-07-20 01:12:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1626743590000|2021-07-20 01:13:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626743600000|2021-07-20 01:13:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626743700000|2021-07-20 01:15:00|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1626743710000|2021-07-20 01:15:10|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|5
1626743720000|2021-07-20 01:15:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626743730000|2021-07-20 01:15:30|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|4
1626743750000|2021-07-20 01:15:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626743760000|2021-07-20 01:16:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1626743770000|2021-07-20 01:16:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626743780000|2021-07-20 01:16:20|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1626743790000|2021-07-20 01:16:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626743800000|2021-07-20 01:16:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626743830000|2021-07-20 01:17:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626743840000|2021-07-20 01:17:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1626743970000|2021-07-20 01:19:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626744030000|2021-07-20 01:20:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626744040000|2021-07-20 01:20:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1626744050000|2021-07-20 01:20:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626744060000|2021-07-20 01:21:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626744080000|2021-07-20 01:21:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|4
1626744100000|2021-07-20 01:21:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626744170000|2021-07-20 01:22:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626744180000|2021-07-20 01:23:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626744190000|2021-07-20 01:23:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626744200000|2021-07-20 01:23:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626744260000|2021-07-20 01:24:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|4
1626744270000|2021-07-20 01:24:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626744300000|2021-07-20 01:25:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626744310000|2021-07-20 01:25:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626744320000|2021-07-20 01:25:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626744330000|2021-07-20 01:25:30|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1626744340000|2021-07-20 01:25:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626744350000|2021-07-20 01:25:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626744370000|2021-07-20 01:26:10|2964|2958|2963.5|2957.5|2964|2958|2963.5|2957.5|2
1626744390000|2021-07-20 01:26:30|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626744430000|2021-07-20 01:27:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1626744620000|2021-07-20 01:30:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626744630000|2021-07-20 01:30:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1626744650000|2021-07-20 01:30:50|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|3
1626744660000|2021-07-20 01:31:00|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1626744690000|2021-07-20 01:31:30|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1626744720000|2021-07-20 01:32:00|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|3
1626744830000|2021-07-20 01:33:50|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626744940000|2021-07-20 01:35:40|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626744960000|2021-07-20 01:36:00|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1626744970000|2021-07-20 01:36:10|2966.5|2960.5|2966|2960|2966.5|2960.5|2966|2960|3
1626744980000|2021-07-20 01:36:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626744990000|2021-07-20 01:36:30|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965|2959|5
1626745010000|2021-07-20 01:36:50|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|2
1626745040000|2021-07-20 01:37:20|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1626745070000|2021-07-20 01:37:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626745100000|2021-07-20 01:38:20|2966|2960|2967|2961|2967|2961|2966|2960|4
1626745110000|2021-07-20 01:38:30|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1626745120000|2021-07-20 01:38:40|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967|2961|4
1626745130000|2021-07-20 01:38:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626745150000|2021-07-20 01:39:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626745180000|2021-07-20 01:39:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626745190000|2021-07-20 01:39:50|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626745210000|2021-07-20 01:40:10|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|3
1626745220000|2021-07-20 01:40:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1626745250000|2021-07-20 01:40:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1626745280000|2021-07-20 01:41:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626745290000|2021-07-20 01:41:30|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1626745300000|2021-07-20 01:41:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626745310000|2021-07-20 01:41:50|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1626745340000|2021-07-20 01:42:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1626745400000|2021-07-20 01:43:20|2968.8|2962.8|2969|2963|2969.5|2963.5|2968.8|2962.8|6
1626745410000|2021-07-20 01:43:30|2969.3|2963.3|2969.5|2963.5|2970|2964|2969.3|2963.3|4
1626745440000|2021-07-20 01:44:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626745450000|2021-07-20 01:44:10|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1626745570000|2021-07-20 01:46:10|2967.5|2961.5|2968|2962|2968|2962|2967.3|2961.3|5
1626745620000|2021-07-20 01:47:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626745670000|2021-07-20 01:47:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626745680000|2021-07-20 01:48:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626745700000|2021-07-20 01:48:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1626745780000|2021-07-20 01:49:40|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|5
1626745800000|2021-07-20 01:50:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1626745810000|2021-07-20 01:50:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626745820000|2021-07-20 01:50:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626745830000|2021-07-20 01:50:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1626745920000|2021-07-20 01:52:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626745970000|2021-07-20 01:52:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626746060000|2021-07-20 01:54:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746080000|2021-07-20 01:54:40|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626746100000|2021-07-20 01:55:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626746110000|2021-07-20 01:55:10|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746180000|2021-07-20 01:56:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626746220000|2021-07-20 01:57:00|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|3
1626746300000|2021-07-20 01:58:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626746320000|2021-07-20 01:58:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746330000|2021-07-20 01:58:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626746340000|2021-07-20 01:59:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746400000|2021-07-20 02:00:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626746440000|2021-07-20 02:00:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626746480000|2021-07-20 02:01:20|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746510000|2021-07-20 02:01:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626746530000|2021-07-20 02:02:10|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|2
1626746540000|2021-07-20 02:02:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626746550000|2021-07-20 02:02:30|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626746560000|2021-07-20 02:02:40|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1626746580000|2021-07-20 02:03:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626746650000|2021-07-20 02:04:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626746660000|2021-07-20 02:04:20|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626746680000|2021-07-20 02:04:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626746690000|2021-07-20 02:04:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1626746700000|2021-07-20 02:05:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626746710000|2021-07-20 02:05:10|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626746720000|2021-07-20 02:05:20|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626746730000|2021-07-20 02:05:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1626746740000|2021-07-20 02:05:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626746750000|2021-07-20 02:05:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1626746760000|2021-07-20 02:06:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626746770000|2021-07-20 02:06:10|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626746780000|2021-07-20 02:06:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1626746800000|2021-07-20 02:06:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1626746810000|2021-07-20 02:06:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1626746860000|2021-07-20 02:07:40|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626746870000|2021-07-20 02:07:50|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|6
1626746880000|2021-07-20 02:08:00|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970|2964|4
1626746910000|2021-07-20 02:08:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1626746930000|2021-07-20 02:08:50|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626746940000|2021-07-20 02:09:00|2970.5|2964.5|2971|2965|2971|2965|2970.5|2964.5|3
1626746960000|2021-07-20 02:09:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|5
1626746970000|2021-07-20 02:09:30|2971|2965|2971|2965|2971.3|2965.3|2971|2965|3
1626747000000|2021-07-20 02:10:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626747010000|2021-07-20 02:10:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626747020000|2021-07-20 02:10:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626747030000|2021-07-20 02:10:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626747080000|2021-07-20 02:11:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626747110000|2021-07-20 02:11:50|2972|2966|2973.3|2967.3|2973.3|2967.3|2972|2966|2
1626747160000|2021-07-20 02:12:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1626747180000|2021-07-20 02:13:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626747290000|2021-07-20 02:14:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1626747300000|2021-07-20 02:15:00|2972.8|2966.8|2971.5|2965.5|2972.8|2966.8|2971.5|2965.5|4
1626747360000|2021-07-20 02:16:00|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1626747760000|2021-07-20 02:22:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1626747830000|2021-07-20 02:23:50|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1626747950000|2021-07-20 02:25:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1626748170000|2021-07-20 02:29:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626748200000|2021-07-20 02:30:00|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|9
1626748210000|2021-07-20 02:30:10|2972.8|2966.8|2973.5|2967.5|2973.5|2967.5|2972.8|2966.8|2
1626748220000|2021-07-20 02:30:20|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|2
1626748230000|2021-07-20 02:30:30|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1626748250000|2021-07-20 02:30:50|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1626748280000|2021-07-20 02:31:20|2975.3|2969.3|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1626748290000|2021-07-20 02:31:30|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.8|2968.8|2
1626748300000|2021-07-20 02:31:40|2975|2969|2974.8|2968.8|2975|2969|2974.5|2968.5|4
1626748310000|2021-07-20 02:31:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974|2968|6
1626748320000|2021-07-20 02:32:00|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.3|2968.3|16
1626748330000|2021-07-20 02:32:10|2975.5|2969.5|2976.8|2970.8|2977.5|2971.5|2975.5|2969.5|17
1626748340000|2021-07-20 02:32:20|2977|2971|2977|2971|2977|2971|2976.8|2970.8|5
1626748350000|2021-07-20 02:32:30|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|2
1626748360000|2021-07-20 02:32:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626748390000|2021-07-20 02:33:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626748400000|2021-07-20 02:33:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626748410000|2021-07-20 02:33:30|2976|2970|2976.5|2970.5|2976.5|2970.5|2976|2970|2
1626748420000|2021-07-20 02:33:40|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626748430000|2021-07-20 02:33:50|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626748440000|2021-07-20 02:34:00|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1626748450000|2021-07-20 02:34:10|2976.5|2970.5|2977|2971|2977|2971|2976.5|2970.5|3
1626748460000|2021-07-20 02:34:20|2976.8|2970.8|2977|2971|2977.3|2971.3|2976.8|2970.8|4
1626748470000|2021-07-20 02:34:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626748480000|2021-07-20 02:34:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626748490000|2021-07-20 02:34:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626748500000|2021-07-20 02:35:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1626748510000|2021-07-20 02:35:10|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1626748520000|2021-07-20 02:35:20|2977.3|2971.3|2977|2971|2977.5|2971.5|2977|2971|4
1626748610000|2021-07-20 02:36:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626748630000|2021-07-20 02:37:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626748710000|2021-07-20 02:38:30|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1626748720000|2021-07-20 02:38:40|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1626748740000|2021-07-20 02:39:00|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626748760000|2021-07-20 02:39:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1626748770000|2021-07-20 02:39:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626748780000|2021-07-20 02:39:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626748840000|2021-07-20 02:40:40|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626748990000|2021-07-20 02:43:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626749000000|2021-07-20 02:43:20|2977.5|2971.5|2977.8|2971.8|2978|2972|2977.5|2971.5|3
1626749010000|2021-07-20 02:43:30|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|6
1626749050000|2021-07-20 02:44:10|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1626749070000|2021-07-20 02:44:30|2979.5|2973.5|2979.8|2973.8|2980.3|2974.3|2979.5|2973.5|6
1626749080000|2021-07-20 02:44:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626749090000|2021-07-20 02:44:50|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626749100000|2021-07-20 02:45:00|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626749120000|2021-07-20 02:45:20|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626749130000|2021-07-20 02:45:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626749140000|2021-07-20 02:45:40|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|3
1626749180000|2021-07-20 02:46:20|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626749190000|2021-07-20 02:46:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626749220000|2021-07-20 02:47:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1626749270000|2021-07-20 02:47:50|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626749290000|2021-07-20 02:48:10|2979|2973|2979|2973|2979|2973|2979|2973|1
1626749370000|2021-07-20 02:49:30|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626749400000|2021-07-20 02:50:00|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1626749410000|2021-07-20 02:50:10|2980.8|2974.8|2980|2974|2980.8|2974.8|2980|2974|2
1626749430000|2021-07-20 02:50:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749450000|2021-07-20 02:50:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626749460000|2021-07-20 02:51:00|2980.8|2974.8|2981.3|2975.3|2981.3|2975.3|2980.8|2974.8|3
1626749480000|2021-07-20 02:51:20|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626749500000|2021-07-20 02:51:40|2981|2975|2982|2976|2982|2976|2981|2975|2
1626749510000|2021-07-20 02:51:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|3
1626749520000|2021-07-20 02:52:00|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1626749540000|2021-07-20 02:52:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1626749570000|2021-07-20 02:52:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626749590000|2021-07-20 02:53:10|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|3
1626749650000|2021-07-20 02:54:10|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749660000|2021-07-20 02:54:20|2980|2974|2979|2973|2980|2974|2979|2973|4
1626749680000|2021-07-20 02:54:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626749700000|2021-07-20 02:55:00|2979.8|2973.8|2980|2974|2980.3|2974.3|2979.8|2973.8|3
1626749720000|2021-07-20 02:55:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749760000|2021-07-20 02:56:00|2981.3|2975.3|2980.5|2974.5|2981.3|2975.3|2980.5|2974.5|4
1626749800000|2021-07-20 02:56:40|2980.3|2974.3|2980|2974|2980.3|2974.3|2980|2974|2
1626749840000|2021-07-20 02:57:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749850000|2021-07-20 02:57:30|2980|2974|2980|2974|2980|2974|2980|2974|1
1626749880000|2021-07-20 02:58:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749890000|2021-07-20 02:58:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626749910000|2021-07-20 02:58:30|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749930000|2021-07-20 02:58:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1626749940000|2021-07-20 02:59:00|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626749950000|2021-07-20 02:59:10|2980|2974|2979.5|2973.5|2980|2974|2979.5|2973.5|3
1626750010000|2021-07-20 03:00:10|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626750030000|2021-07-20 03:00:30|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626750080000|2021-07-20 03:01:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626750180000|2021-07-20 03:03:00|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626750200000|2021-07-20 03:03:20|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626750230000|2021-07-20 03:03:50|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626750240000|2021-07-20 03:04:00|2981.5|2975.5|2982|2976|2982|2976|2981.5|2975.5|3
1626750260000|2021-07-20 03:04:20|2981.8|2975.8|2981.8|2975.8|2982|2976|2981.8|2975.8|3
1626750280000|2021-07-20 03:04:40|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626750290000|2021-07-20 03:04:50|2982|2976|2982|2976|2982|2976|2982|2976|1
1626750330000|2021-07-20 03:05:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626750350000|2021-07-20 03:05:50|2982.5|2976.5|2981.8|2975.8|2982.8|2976.8|2981.8|2975.8|6
1626750360000|2021-07-20 03:06:00|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626750370000|2021-07-20 03:06:10|2982.8|2976.8|2982.8|2976.8|2983.3|2977.3|2982.8|2976.8|3
1626750380000|2021-07-20 03:06:20|2982.5|2976.5|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|2
1626750390000|2021-07-20 03:06:30|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|4
1626750400000|2021-07-20 03:06:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1626750410000|2021-07-20 03:06:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626750460000|2021-07-20 03:07:40|2982.8|2976.8|2982.3|2976.3|2982.8|2976.8|2982.3|2976.3|2
1626750470000|2021-07-20 03:07:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626750480000|2021-07-20 03:08:00|2982.3|2976.3|2982.3|2976.3|2982.5|2976.5|2982.3|2976.3|5
1626750490000|2021-07-20 03:08:10|2982|2976|2982|2976|2982|2976|2982|2976|1
1626750510000|2021-07-20 03:08:30|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626750520000|2021-07-20 03:08:40|2982|2976|2982|2976|2982|2976|2982|2976|1
1626750620000|2021-07-20 03:10:20|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626750630000|2021-07-20 03:10:30|2982.3|2976.3|2981|2975|2982.3|2976.3|2981|2975|3
1626750660000|2021-07-20 03:11:00|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1626750690000|2021-07-20 03:11:30|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1626750730000|2021-07-20 03:12:10|2981.5|2975.5|2981.3|2975.3|2981.5|2975.5|2981.3|2975.3|2
1626750830000|2021-07-20 03:13:50|2981|2975|2981|2975|2981|2975|2981|2975|1
1626750840000|2021-07-20 03:14:00|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626750860000|2021-07-20 03:14:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626750870000|2021-07-20 03:14:30|2980|2974|2979|2973|2980|2974|2979|2973|3
1626750930000|2021-07-20 03:15:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626750990000|2021-07-20 03:16:30|2978.5|2972.5|2978|2972|2978.5|2972.5|2978|2972|2
1626751010000|2021-07-20 03:16:50|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1626751020000|2021-07-20 03:17:00|2977.8|2971.8|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|2
1626751270000|2021-07-20 03:21:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626751280000|2021-07-20 03:21:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626751370000|2021-07-20 03:22:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626751380000|2021-07-20 03:23:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626751390000|2021-07-20 03:23:10|2978.3|2972.3|2978|2972|2978.3|2972.3|2978|2972|2
1626751500000|2021-07-20 03:25:00|2977.8|2971.8|2976.8|2970.8|2977.8|2971.8|2976.8|2970.8|2
1626751580000|2021-07-20 03:26:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626751660000|2021-07-20 03:27:40|2976|2970|2975|2969|2976|2970|2975|2969|3
1626751670000|2021-07-20 03:27:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626751680000|2021-07-20 03:28:00|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626751760000|2021-07-20 03:29:20|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626751780000|2021-07-20 03:29:40|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|5
1626751790000|2021-07-20 03:29:50|2975.8|2969.8|2976.8|2970.8|2976.8|2970.8|2975.8|2969.8|2
1626752020000|2021-07-20 03:33:40|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626752050000|2021-07-20 03:34:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|3
1626752120000|2021-07-20 03:35:20|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976|2970|3
1626752180000|2021-07-20 03:36:20|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|2
1626752490000|2021-07-20 03:41:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626752720000|2021-07-20 03:45:20|2975|2969|2975|2969|2975|2969|2975|2969|1
1626752970000|2021-07-20 03:49:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626754210000|2021-07-20 04:10:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626754480000|2021-07-20 04:14:40|2974.3|2968.3|2973.3|2967.3|2974.3|2968.3|2973.3|2967.3|2
1626754590000|2021-07-20 04:16:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626754760000|2021-07-20 04:19:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626754830000|2021-07-20 04:20:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1626755050000|2021-07-20 04:24:10|2973.3|2967.3|2975.5|2969.5|2976|2970|2973.3|2967.3|5
1626755220000|2021-07-20 04:27:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626755250000|2021-07-20 04:27:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626755290000|2021-07-20 04:28:10|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626755300000|2021-07-20 04:28:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626755490000|2021-07-20 04:31:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626755580000|2021-07-20 04:33:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1626755800000|2021-07-20 04:36:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626755870000|2021-07-20 04:37:50|2974|2968|2974|2968|2974|2968|2974|2968|1
1626756060000|2021-07-20 04:41:00|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626756150000|2021-07-20 04:42:30|2974.5|2968.5|2976.3|2970.3|2976.3|2970.3|2974.5|2968.5|2
1626756180000|2021-07-20 04:43:00|2976|2970|2976|2970|2976|2970|2976|2970|1
1626756280000|2021-07-20 04:44:40|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626756900000|2021-07-20 04:55:00|2975.5|2969.5|2975|2969|2975.5|2969.5|2975|2969|2
1626756970000|2021-07-20 04:56:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626756990000|2021-07-20 04:56:30|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|3
1626757060000|2021-07-20 04:57:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1626757230000|2021-07-20 05:00:30|2975.3|2969.3|2975|2969|2975.3|2969.3|2975|2969|2
1626757430000|2021-07-20 05:03:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626757440000|2021-07-20 05:04:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1626757560000|2021-07-20 05:06:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626757890000|2021-07-20 05:11:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626757900000|2021-07-20 05:11:40|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626757910000|2021-07-20 05:11:50|2975|2969|2975|2969|2975|2969|2975|2969|1
1626757990000|2021-07-20 05:13:10|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626758000000|2021-07-20 05:13:20|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626758100000|2021-07-20 05:15:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626758160000|2021-07-20 05:16:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1626758170000|2021-07-20 05:16:10|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626758240000|2021-07-20 05:17:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626758360000|2021-07-20 05:19:20|2973.8|2967.8|2975|2969|2975|2969|2973.8|2967.8|2
1626759000000|2021-07-20 05:30:00|2975.3|2969.3|2974.8|2968.8|2975.5|2969.5|2972.3|2966.3|12
1626759010000|2021-07-20 05:30:10|2975|2969|2975.8|2969.8|2976|2970|2975|2969|5
1626759020000|2021-07-20 05:30:20|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|2
1626759040000|2021-07-20 05:30:40|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1626759050000|2021-07-20 05:30:50|2976.8|2970.8|2978|2972|2978.3|2972.3|2976.8|2970.8|6
1626759080000|2021-07-20 05:31:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626759090000|2021-07-20 05:31:30|2978|2972|2978|2972|2978|2972|2978|2972|1
1626759180000|2021-07-20 05:33:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1626759190000|2021-07-20 05:33:10|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626759210000|2021-07-20 05:33:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626759250000|2021-07-20 05:34:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1626759260000|2021-07-20 05:34:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626759270000|2021-07-20 05:34:30|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1626759290000|2021-07-20 05:34:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626759300000|2021-07-20 05:35:00|2977.5|2971.5|2979|2973|2979|2973|2977.5|2971.5|8
1626759310000|2021-07-20 05:35:10|2979.3|2973.3|2979.8|2973.8|2979.8|2973.8|2979.3|2973.3|6
1626759330000|2021-07-20 05:35:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626759340000|2021-07-20 05:35:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979|2973|4
1626759350000|2021-07-20 05:35:50|2979|2973|2979.3|2973.3|2979.8|2973.8|2979|2973|6
1626759360000|2021-07-20 05:36:00|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626759370000|2021-07-20 05:36:10|2979|2973|2978.3|2972.3|2979.8|2973.8|2978.3|2972.3|6
1626759380000|2021-07-20 05:36:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626759390000|2021-07-20 05:36:30|2978.3|2972.3|2977.3|2971.3|2978.3|2972.3|2977.3|2971.3|4
1626759400000|2021-07-20 05:36:40|2977|2971|2977|2971|2977|2971|2977|2971|1
1626759430000|2021-07-20 05:37:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626759440000|2021-07-20 05:37:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626759470000|2021-07-20 05:37:50|2976.8|2970.8|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|3
1626759490000|2021-07-20 05:38:10|2976|2970|2976|2970|2976|2970|2976|2970|1
1626759510000|2021-07-20 05:38:30|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626759520000|2021-07-20 05:38:40|2975.3|2969.3|2976.3|2970.3|2976.5|2970.5|2975.3|2969.3|7
1626759530000|2021-07-20 05:38:50|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626759600000|2021-07-20 05:40:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626759610000|2021-07-20 05:40:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626759620000|2021-07-20 05:40:20|2977.3|2971.3|2976.3|2970.3|2977.3|2971.3|2976.3|2970.3|5
1626759640000|2021-07-20 05:40:40|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1626759650000|2021-07-20 05:40:50|2976.5|2970.5|2975.3|2969.3|2976.5|2970.5|2975.3|2969.3|6
1626759670000|2021-07-20 05:41:10|2975.5|2969.5|2974.8|2968.8|2975.5|2969.5|2974.8|2968.8|4
1626759720000|2021-07-20 05:42:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626759730000|2021-07-20 05:42:10|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|6
1626759740000|2021-07-20 05:42:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626759750000|2021-07-20 05:42:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626759760000|2021-07-20 05:42:40|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626759770000|2021-07-20 05:42:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626759780000|2021-07-20 05:43:00|2973.8|2967.8|2973.5|2967.5|2974|2968|2973.5|2967.5|4
1626759800000|2021-07-20 05:43:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626759810000|2021-07-20 05:43:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626759830000|2021-07-20 05:43:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626759840000|2021-07-20 05:44:00|2972.8|2966.8|2972.8|2966.8|2973|2967|2972.8|2966.8|3
1626759890000|2021-07-20 05:44:50|2973|2967|2973|2967|2973|2967|2973|2967|1
1626759970000|2021-07-20 05:46:10|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626759990000|2021-07-20 05:46:30|2973.8|2967.8|2974.8|2968.8|2974.8|2968.8|2973.5|2967.5|6
1626760020000|2021-07-20 05:47:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|5
1626760040000|2021-07-20 05:47:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626760050000|2021-07-20 05:47:30|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1626760060000|2021-07-20 05:47:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626760070000|2021-07-20 05:47:50|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626760080000|2021-07-20 05:48:00|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1626760090000|2021-07-20 05:48:10|2971.5|2965.5|2970.8|2964.8|2971.5|2965.5|2970.5|2964.5|5
1626760100000|2021-07-20 05:48:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626760120000|2021-07-20 05:48:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1626760130000|2021-07-20 05:48:50|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|2
1626760140000|2021-07-20 05:49:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626760160000|2021-07-20 05:49:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1626760170000|2021-07-20 05:49:30|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1626760180000|2021-07-20 05:49:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626760190000|2021-07-20 05:49:50|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626760200000|2021-07-20 05:50:00|2968.5|2962.5|2968.8|2962.8|2968.8|2962.8|2968.5|2962.5|2
1626760210000|2021-07-20 05:50:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1626760220000|2021-07-20 05:50:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1626760230000|2021-07-20 05:50:30|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626760240000|2021-07-20 05:50:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626760250000|2021-07-20 05:50:50|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1626760260000|2021-07-20 05:51:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1626760270000|2021-07-20 05:51:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626760280000|2021-07-20 05:51:20|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1626760330000|2021-07-20 05:52:10|2971|2965|2971.5|2965.5|2971.5|2965.5|2971|2965|3
1626760340000|2021-07-20 05:52:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626760350000|2021-07-20 05:52:30|2972|2966|2972|2966|2972|2966|2972|2966|1
1626760360000|2021-07-20 05:52:40|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2972.3|2966.3|2
1626760420000|2021-07-20 05:53:40|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1626760430000|2021-07-20 05:53:50|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1626760470000|2021-07-20 05:54:30|2971.8|2965.8|2972|2966|2972|2966|2971.5|2965.5|4
1626760480000|2021-07-20 05:54:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626760550000|2021-07-20 05:55:50|2972.8|2966.8|2973|2967|2973|2967|2972.8|2966.8|2
1626760650000|2021-07-20 05:57:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626760680000|2021-07-20 05:58:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626760690000|2021-07-20 05:58:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626760700000|2021-07-20 05:58:20|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1626760760000|2021-07-20 05:59:20|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1626760770000|2021-07-20 05:59:30|2973.8|2967.8|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1626760800000|2021-07-20 06:00:00|2974|2968|2974|2968|2974|2968|2974|2968|1
1626760830000|2021-07-20 06:00:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626760840000|2021-07-20 06:00:40|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1626760850000|2021-07-20 06:00:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626760860000|2021-07-20 06:01:00|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626760870000|2021-07-20 06:01:10|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1626760880000|2021-07-20 06:01:20|2976.3|2970.3|2975.5|2969.5|2976.3|2970.3|2975.5|2969.5|3
1626760890000|2021-07-20 06:01:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626760900000|2021-07-20 06:01:40|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1626760920000|2021-07-20 06:02:00|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.3|2970.3|3
1626760950000|2021-07-20 06:02:30|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626760960000|2021-07-20 06:02:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626760970000|2021-07-20 06:02:50|2977|2971|2977|2971|2977|2971|2977|2971|1
1626760980000|2021-07-20 06:03:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626761000000|2021-07-20 06:03:20|2977|2971|2977|2971|2977|2971|2976.8|2970.8|3
1626761010000|2021-07-20 06:03:30|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626761020000|2021-07-20 06:03:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626761030000|2021-07-20 06:03:50|2976|2970|2976|2970|2976|2970|2976|2970|1
1626761040000|2021-07-20 06:04:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626761050000|2021-07-20 06:04:10|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626761070000|2021-07-20 06:04:30|2976.3|2970.3|2976|2970|2976.3|2970.3|2976|2970|2
1626761100000|2021-07-20 06:05:00|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|6
1626761110000|2021-07-20 06:05:10|2976.8|2970.8|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|2
1626761130000|2021-07-20 06:05:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626761170000|2021-07-20 06:06:10|2976.3|2970.3|2976|2970|2976.8|2970.8|2976|2970|8
1626761200000|2021-07-20 06:06:40|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|5
1626761210000|2021-07-20 06:06:50|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626761230000|2021-07-20 06:07:10|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626761240000|2021-07-20 06:07:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626761250000|2021-07-20 06:07:30|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1626761260000|2021-07-20 06:07:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|5
1626761270000|2021-07-20 06:07:50|2974.3|2968.3|2975.3|2969.3|2975.3|2969.3|2973.8|2967.8|6
1626761280000|2021-07-20 06:08:00|2975|2969|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|3
1626761290000|2021-07-20 06:08:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2973.8|2967.8|3
1626761300000|2021-07-20 06:08:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626761310000|2021-07-20 06:08:30|2973.5|2967.5|2974|2968|2974|2968|2973.3|2967.3|4
1626761330000|2021-07-20 06:08:50|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626761340000|2021-07-20 06:09:00|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|5
1626761350000|2021-07-20 06:09:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|2
1626761360000|2021-07-20 06:09:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626761400000|2021-07-20 06:10:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626761410000|2021-07-20 06:10:10|2973.5|2967.5|2973.8|2967.8|2974|2968|2973.5|2967.5|4
1626761420000|2021-07-20 06:10:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1626761430000|2021-07-20 06:10:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626761460000|2021-07-20 06:11:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1626761470000|2021-07-20 06:11:10|2973.8|2967.8|2973|2967|2974.3|2968.3|2973|2967|5
1626761500000|2021-07-20 06:11:40|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626761510000|2021-07-20 06:11:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626761520000|2021-07-20 06:12:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1626761570000|2021-07-20 06:12:50|2972|2966|2971.8|2965.8|2972|2966|2971.5|2965.5|3
1626761580000|2021-07-20 06:13:00|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1626761600000|2021-07-20 06:13:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626761620000|2021-07-20 06:13:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626761630000|2021-07-20 06:13:50|2970.3|2964.3|2970.3|2964.3|2970.5|2964.5|2970|2964|5
1626761640000|2021-07-20 06:14:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626761650000|2021-07-20 06:14:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1626761660000|2021-07-20 06:14:20|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626761680000|2021-07-20 06:14:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1626761690000|2021-07-20 06:14:50|2970.8|2964.8|2970|2964|2971|2965|2970|2964|5
1626761700000|2021-07-20 06:15:00|2969.5|2963.5|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|7
1626761720000|2021-07-20 06:15:20|2969.5|2963.5|2970|2964|2970.3|2964.3|2969.5|2963.5|7
1626761730000|2021-07-20 06:15:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626761740000|2021-07-20 06:15:40|2969.8|2963.8|2970|2964|2970.3|2964.3|2969.8|2963.8|5
1626761760000|2021-07-20 06:16:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1626761800000|2021-07-20 06:16:40|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1626761810000|2021-07-20 06:16:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626761820000|2021-07-20 06:17:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626761830000|2021-07-20 06:17:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626761850000|2021-07-20 06:17:30|2969|2963|2969|2963|2969|2963|2968.8|2962.8|3
1626761880000|2021-07-20 06:18:00|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626761910000|2021-07-20 06:18:30|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|5
1626761920000|2021-07-20 06:18:40|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|5
1626761970000|2021-07-20 06:19:30|2968|2962|2968.3|2962.3|2968.8|2962.8|2968|2962|4
1626761990000|2021-07-20 06:19:50|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1626762000000|2021-07-20 06:20:00|2968|2962|2967.5|2961.5|2968|2962|2967.5|2961.5|3
1626762010000|2021-07-20 06:20:10|2967.8|2961.8|2968|2962|2968|2962|2967.5|2961.5|4
1626762020000|2021-07-20 06:20:20|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|4
1626762030000|2021-07-20 06:20:30|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626762050000|2021-07-20 06:20:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1626762060000|2021-07-20 06:21:00|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|4
1626762080000|2021-07-20 06:21:20|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970|2964|4
1626762090000|2021-07-20 06:21:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1626762100000|2021-07-20 06:21:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|3
1626762120000|2021-07-20 06:22:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1626762130000|2021-07-20 06:22:10|2968.5|2962.5|2968|2962|2968.5|2962.5|2967.8|2961.8|5
1626762140000|2021-07-20 06:22:20|2967.8|2961.8|2967.8|2961.8|2968|2962|2967.5|2961.5|5
1626762150000|2021-07-20 06:22:30|2968|2962|2968.3|2962.3|2968.5|2962.5|2968|2962|3
1626762160000|2021-07-20 06:22:40|2968.5|2962.5|2968.5|2962.5|2968.8|2962.8|2968|2962|7
1626762170000|2021-07-20 06:22:50|2968.8|2962.8|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|4
1626762180000|2021-07-20 06:23:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1626762200000|2021-07-20 06:23:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1626762210000|2021-07-20 06:23:30|2968.8|2962.8|2968|2962|2968.8|2962.8|2968|2962|3
1626762220000|2021-07-20 06:23:40|2968.3|2962.3|2967.5|2961.5|2968.3|2962.3|2967|2961|8
1626762230000|2021-07-20 06:23:50|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|7
1626762240000|2021-07-20 06:24:00|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626762260000|2021-07-20 06:24:20|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|3
1626762270000|2021-07-20 06:24:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626762290000|2021-07-20 06:24:50|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1626762300000|2021-07-20 06:25:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|4
1626762320000|2021-07-20 06:25:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1626762330000|2021-07-20 06:25:30|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1626762380000|2021-07-20 06:26:20|2969|2963|2969|2963|2969|2963|2969|2963|1
1626762420000|2021-07-20 06:27:00|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|2
1626762440000|2021-07-20 06:27:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626762460000|2021-07-20 06:27:40|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1626762480000|2021-07-20 06:28:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626762490000|2021-07-20 06:28:10|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971|2965|6
1626762520000|2021-07-20 06:28:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1626762540000|2021-07-20 06:29:00|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1626762560000|2021-07-20 06:29:20|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1626762600000|2021-07-20 06:30:00|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626762630000|2021-07-20 06:30:30|2972|2966|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1626762640000|2021-07-20 06:30:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|3
1626762660000|2021-07-20 06:31:00|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1626762680000|2021-07-20 06:31:20|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626762690000|2021-07-20 06:31:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626762710000|2021-07-20 06:31:50|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|3
1626762720000|2021-07-20 06:32:00|2973|2967|2973|2967|2973|2967|2973|2967|1
1626762730000|2021-07-20 06:32:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626762790000|2021-07-20 06:33:10|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1626762810000|2021-07-20 06:33:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626762870000|2021-07-20 06:34:30|2974|2968|2974|2968|2974|2968|2974|2968|1
1626762900000|2021-07-20 06:35:00|2974.3|2968.3|2975|2969|2975|2969|2974.3|2968.3|2
1626762910000|2021-07-20 06:35:10|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|3
1626762930000|2021-07-20 06:35:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626762950000|2021-07-20 06:35:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626762970000|2021-07-20 06:36:10|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1626762980000|2021-07-20 06:36:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626762990000|2021-07-20 06:36:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626763010000|2021-07-20 06:36:50|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626763040000|2021-07-20 06:37:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626763060000|2021-07-20 06:37:40|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|4
1626763090000|2021-07-20 06:38:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626763100000|2021-07-20 06:38:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626763110000|2021-07-20 06:38:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1626763120000|2021-07-20 06:38:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1626763160000|2021-07-20 06:39:20|2972.8|2966.8|2974|2968|2974|2968|2972.8|2966.8|4
1626763220000|2021-07-20 06:40:20|2974.3|2968.3|2974.5|2968.5|2974.5|2968.5|2974.3|2968.3|2
1626763230000|2021-07-20 06:40:30|2974.8|2968.8|2975.8|2969.8|2975.8|2969.8|2974.8|2968.8|4
1626763240000|2021-07-20 06:40:40|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626763320000|2021-07-20 06:42:00|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626763330000|2021-07-20 06:42:10|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|3
1626763350000|2021-07-20 06:42:30|2976.8|2970.8|2978|2972|2978|2972|2976.5|2970.5|6
1626763360000|2021-07-20 06:42:40|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2977.5|2971.5|9
1626763380000|2021-07-20 06:43:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626763400000|2021-07-20 06:43:20|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|2
1626763410000|2021-07-20 06:43:30|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626763420000|2021-07-20 06:43:40|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626763450000|2021-07-20 06:44:10|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626763470000|2021-07-20 06:44:30|2979.5|2973.5|2979|2973|2979.5|2973.5|2979|2973|3
1626763480000|2021-07-20 06:44:40|2979.3|2973.3|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|2
1626763490000|2021-07-20 06:44:50|2979.3|2973.3|2979.5|2973.5|2979.5|2973.5|2979.3|2973.3|2
1626763500000|2021-07-20 06:45:00|2979.3|2973.3|2979.8|2973.8|2980|2974|2979.3|2973.3|7
1626763510000|2021-07-20 06:45:10|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626763520000|2021-07-20 06:45:20|2979|2973|2978.5|2972.5|2979|2973|2978.5|2972.5|2
1626763530000|2021-07-20 06:45:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626763540000|2021-07-20 06:45:40|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|4
1626763550000|2021-07-20 06:45:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626763560000|2021-07-20 06:46:00|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626763580000|2021-07-20 06:46:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626763630000|2021-07-20 06:47:10|2977.3|2971.3|2976.8|2970.8|2977.3|2971.3|2976.8|2970.8|3
1626763640000|2021-07-20 06:47:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626763650000|2021-07-20 06:47:30|2975.8|2969.8|2976.3|2970.3|2976.3|2970.3|2975.8|2969.8|2
1626763660000|2021-07-20 06:47:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626763670000|2021-07-20 06:47:50|2976.5|2970.5|2975.8|2969.8|2976.5|2970.5|2975.8|2969.8|4
1626763690000|2021-07-20 06:48:10|2976.3|2970.3|2975|2969|2976.3|2970.3|2974.5|2968.5|5
1626763710000|2021-07-20 06:48:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626763720000|2021-07-20 06:48:40|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626763730000|2021-07-20 06:48:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626763740000|2021-07-20 06:49:00|2974|2968|2973.3|2967.3|2974|2968|2973.3|2967.3|2
1626763750000|2021-07-20 06:49:10|2973|2967|2973.3|2967.3|2973.3|2967.3|2973|2967|4
1626763760000|2021-07-20 06:49:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1626763770000|2021-07-20 06:49:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626763800000|2021-07-20 06:50:00|2973|2967|2972.5|2966.5|2973|2967|2972.3|2966.3|4
1626763810000|2021-07-20 06:50:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626763820000|2021-07-20 06:50:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626763830000|2021-07-20 06:50:30|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626763840000|2021-07-20 06:50:40|2972|2966|2972|2966|2972|2966|2972|2966|1
1626763870000|2021-07-20 06:51:10|2972.3|2966.3|2973.3|2967.3|2973.3|2967.3|2972.3|2966.3|5
1626763880000|2021-07-20 06:51:20|2972.8|2966.8|2974.5|2968.5|2974.5|2968.5|2972.8|2966.8|10
1626763900000|2021-07-20 06:51:40|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|3
1626763910000|2021-07-20 06:51:50|2975.3|2969.3|2974.8|2968.8|2975.3|2969.3|2974.3|2968.3|5
1626763930000|2021-07-20 06:52:10|2974.5|2968.5|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|5
1626763940000|2021-07-20 06:52:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626763970000|2021-07-20 06:52:50|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626763990000|2021-07-20 06:53:10|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1626764020000|2021-07-20 06:53:40|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1626764050000|2021-07-20 06:54:10|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|10
1626764080000|2021-07-20 06:54:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|7
1626764090000|2021-07-20 06:54:50|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1626764100000|2021-07-20 06:55:00|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|2
1626764120000|2021-07-20 06:55:20|2972|2966|2971|2965|2972|2966|2971|2965|3
1626764130000|2021-07-20 06:55:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626764160000|2021-07-20 06:56:00|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|2
1626764170000|2021-07-20 06:56:10|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|3
1626764180000|2021-07-20 06:56:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1626764190000|2021-07-20 06:56:30|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1626764210000|2021-07-20 06:56:50|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626764220000|2021-07-20 06:57:00|2971.3|2965.3|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|4
1626764250000|2021-07-20 06:57:30|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1626764270000|2021-07-20 06:57:50|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1626764280000|2021-07-20 06:58:00|2971.8|2965.8|2972|2966|2972.3|2966.3|2971.5|2965.5|6
1626764300000|2021-07-20 06:58:20|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|2
1626764310000|2021-07-20 06:58:30|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1626764320000|2021-07-20 06:58:40|2972.8|2966.8|2973.8|2967.8|2973.8|2967.8|2972.8|2966.8|4
1626764340000|2021-07-20 06:59:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1626764360000|2021-07-20 06:59:20|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|4
1626764370000|2021-07-20 06:59:30|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626764380000|2021-07-20 06:59:40|2975.5|2969.5|2975.3|2969.3|2975.5|2969.5|2975.3|2969.3|2
1626764390000|2021-07-20 06:59:50|2975.5|2969.5|2977.5|2971.5|2977.5|2971.5|2975.3|2969.3|5
1626764400000|2021-07-20 07:00:00|2978|2972|2977.5|2971.5|2978|2972|2977|2971|5
1626764430000|2021-07-20 07:00:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626764440000|2021-07-20 07:00:40|2977.8|2971.8|2979.8|2973.8|2979.8|2973.8|2977.8|2971.8|3
1626764450000|2021-07-20 07:00:50|2979.5|2973.5|2978.3|2972.3|2979.5|2973.5|2978|2972|5
1626764460000|2021-07-20 07:01:00|2978.5|2972.5|2980|2974|2980|2974|2978.5|2972.5|5
1626764470000|2021-07-20 07:01:10|2980.5|2974.5|2982.3|2976.3|2982.3|2976.3|2980.5|2974.5|5
1626764480000|2021-07-20 07:01:20|2982.5|2976.5|2986.8|2980.8|2986.8|2980.8|2982.5|2976.5|10
1626764490000|2021-07-20 07:01:30|2987|2981|2984.6|2978.6|2987|2981|2984.4|2978.4|4
1626764500000|2021-07-20 07:01:40|2984.4|2978.4|2983.6|2977.6|2984.4|2978.4|2983.1|2977.1|5
1626764510000|2021-07-20 07:01:50|2983.9|2977.9|2982.1|2976.1|2984.1|2978.1|2982.1|2976.1|5
1626764520000|2021-07-20 07:02:00|2981.9|2975.9|2983.6|2977.6|2983.9|2977.9|2981.9|2975.9|4
1626764530000|2021-07-20 07:02:10|2982.4|2976.4|2983.4|2977.4|2983.4|2977.4|2982.4|2976.4|3
1626764560000|2021-07-20 07:02:40|2983.3|2977.3|2982|2976|2983.5|2977.5|2982|2976|5
1626764570000|2021-07-20 07:02:50|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626764580000|2021-07-20 07:03:00|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|2
1626764590000|2021-07-20 07:03:10|2981.3|2975.3|2981.8|2975.8|2981.8|2975.8|2981.3|2975.3|2
1626764600000|2021-07-20 07:03:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626764610000|2021-07-20 07:03:30|2982.3|2976.3|2984|2978|2984|2978|2982.3|2976.3|2
1626764620000|2021-07-20 07:03:40|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626764630000|2021-07-20 07:03:50|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|3
1626764640000|2021-07-20 07:04:00|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626764650000|2021-07-20 07:04:10|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626764660000|2021-07-20 07:04:20|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1626764670000|2021-07-20 07:04:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|3
1626764680000|2021-07-20 07:04:40|2984.5|2978.5|2984.3|2978.3|2984.5|2978.5|2984.3|2978.3|2
1626764690000|2021-07-20 07:04:50|2983.8|2977.8|2982.5|2976.5|2983.8|2977.8|2982.5|2976.5|7
1626764700000|2021-07-20 07:05:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626764730000|2021-07-20 07:05:30|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626764740000|2021-07-20 07:05:40|2981.5|2975.5|2980.3|2974.3|2981.5|2975.5|2980.3|2974.3|6
1626764750000|2021-07-20 07:05:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1626764760000|2021-07-20 07:06:00|2980.3|2974.3|2981.8|2975.8|2981.8|2975.8|2980.3|2974.3|2
1626764830000|2021-07-20 07:07:10|2982|2976|2982.5|2976.5|2982.5|2976.5|2982|2976|2
1626764840000|2021-07-20 07:07:20|2983.3|2977.3|2984.8|2978.8|2985|2979|2983.3|2977.3|6
1626764850000|2021-07-20 07:07:30|2984.3|2978.3|2983.5|2977.5|2984.3|2978.3|2983.5|2977.5|2
1626764880000|2021-07-20 07:08:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626764890000|2021-07-20 07:08:10|2983|2977|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|4
1626764930000|2021-07-20 07:08:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1626764940000|2021-07-20 07:09:00|2984|2978|2983.3|2977.3|2984|2978|2983.3|2977.3|2
1626764990000|2021-07-20 07:09:50|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626765010000|2021-07-20 07:10:10|2984|2978|2984.5|2978.5|2984.5|2978.5|2984|2978|2
1626765020000|2021-07-20 07:10:20|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626765040000|2021-07-20 07:10:40|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|4
1626765050000|2021-07-20 07:10:50|2983.8|2977.8|2984.3|2978.3|2984.3|2978.3|2983.8|2977.8|2
1626765060000|2021-07-20 07:11:00|2984.5|2978.5|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|2
1626765070000|2021-07-20 07:11:10|2985|2979|2985|2979|2985.3|2979.3|2985|2979|3
1626765090000|2021-07-20 07:11:30|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626765100000|2021-07-20 07:11:40|2986|2980|2986|2980|2986|2980|2986|2980|1
1626765110000|2021-07-20 07:11:50|2986.3|2980.3|2986.8|2980.8|2987|2981|2986.3|2980.3|4
1626765120000|2021-07-20 07:12:00|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1626765130000|2021-07-20 07:12:10|2987|2981|2986|2980|2987|2981|2985.8|2979.8|6
1626765140000|2021-07-20 07:12:20|2986.3|2980.3|2986.8|2980.8|2986.8|2980.8|2986.3|2980.3|2
1626765170000|2021-07-20 07:12:50|2986|2980|2986|2980|2986|2980|2986|2980|1
1626765190000|2021-07-20 07:13:10|2986.3|2980.3|2985.8|2979.8|2987|2981|2985.8|2979.8|5
1626765200000|2021-07-20 07:13:20|2985.5|2979.5|2985|2979|2986|2980|2985|2979|5
1626765220000|2021-07-20 07:13:40|2985.3|2979.3|2986.5|2980.5|2986.5|2980.5|2985.3|2979.3|2
1626765230000|2021-07-20 07:13:50|2986.3|2980.3|2986|2980|2986.5|2980.5|2986|2980|5
1626765240000|2021-07-20 07:14:00|2985.8|2979.8|2984.5|2978.5|2985.8|2979.8|2983.5|2977.5|9
1626765270000|2021-07-20 07:14:30|2984.8|2978.8|2985.8|2979.8|2985.8|2979.8|2984.8|2978.8|2
1626765280000|2021-07-20 07:14:40|2985.5|2979.5|2984.5|2978.5|2985.5|2979.5|2984.3|2978.3|5
1626765290000|2021-07-20 07:14:50|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626765300000|2021-07-20 07:15:00|2984.5|2978.5|2986|2980|2986|2980|2984.5|2978.5|4
1626765320000|2021-07-20 07:15:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1626765330000|2021-07-20 07:15:30|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.3|2978.3|3
1626765350000|2021-07-20 07:15:50|2984.8|2978.8|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|2
1626765390000|2021-07-20 07:16:30|2985|2979|2985|2979|2985|2979|2985|2979|1
1626765420000|2021-07-20 07:17:00|2984.8|2978.8|2984|2978|2984.8|2978.8|2984|2978|2
1626765430000|2021-07-20 07:17:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626765440000|2021-07-20 07:17:20|2983|2977|2983|2977|2983|2977|2983|2977|1
1626765460000|2021-07-20 07:17:40|2983.3|2977.3|2984|2978|2984.3|2978.3|2983.3|2977.3|3
1626765470000|2021-07-20 07:17:50|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|3
1626765480000|2021-07-20 07:18:00|2983|2977|2983.8|2977.8|2983.8|2977.8|2983|2977|3
1626765490000|2021-07-20 07:18:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626765520000|2021-07-20 07:18:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|2
1626765540000|2021-07-20 07:19:00|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626765550000|2021-07-20 07:19:10|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626765570000|2021-07-20 07:19:30|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1626765590000|2021-07-20 07:19:50|2983.8|2977.8|2984.5|2978.5|2984.5|2978.5|2983.8|2977.8|2
1626765600000|2021-07-20 07:20:00|2984.8|2978.8|2985.5|2979.5|2985.8|2979.8|2984.8|2978.8|4
1626765610000|2021-07-20 07:20:10|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1626765620000|2021-07-20 07:20:20|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|2
1626765640000|2021-07-20 07:20:40|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626765660000|2021-07-20 07:21:00|2985.5|2979.5|2985.3|2979.3|2985.5|2979.5|2985.3|2979.3|2
1626765670000|2021-07-20 07:21:10|2984.8|2978.8|2984.8|2978.8|2985|2979|2984.8|2978.8|3
1626765700000|2021-07-20 07:21:40|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|2984.5|2978.5|1
1626765730000|2021-07-20 07:22:10|2984.8|2978.8|2986.3|2980.3|2986.3|2980.3|2984.8|2978.8|4
1626765760000|2021-07-20 07:22:40|2986.5|2980.5|2986.8|2980.8|2986.8|2980.8|2986.5|2980.5|2
1626765790000|2021-07-20 07:23:10|2987|2981|2987.3|2981.3|2987.3|2981.3|2987|2981|2
1626765850000|2021-07-20 07:24:10|2987|2981|2985.8|2979.8|2987|2981|2985.8|2979.8|4
1626765860000|2021-07-20 07:24:20|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626765890000|2021-07-20 07:24:50|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626765900000|2021-07-20 07:25:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626765910000|2021-07-20 07:25:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626765920000|2021-07-20 07:25:20|2985|2979|2985|2979|2985|2979|2985|2979|1
1626765990000|2021-07-20 07:26:30|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626766020000|2021-07-20 07:27:00|2984.8|2978.8|2983.5|2977.5|2984.8|2978.8|2983.5|2977.5|4
1626766030000|2021-07-20 07:27:10|2983.8|2977.8|2983.8|2977.8|2984.3|2978.3|2983.5|2977.5|5
1626766040000|2021-07-20 07:27:20|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982|2976|5
1626766050000|2021-07-20 07:27:30|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2981.8|2975.8|3
1626766060000|2021-07-20 07:27:40|2983|2977|2983.3|2977.3|2983.5|2977.5|2983|2977|4
1626766080000|2021-07-20 07:28:00|2982.8|2976.8|2983.3|2977.3|2983.3|2977.3|2982.8|2976.8|2
1626766090000|2021-07-20 07:28:10|2983.5|2977.5|2983.8|2977.8|2983.8|2977.8|2983.5|2977.5|2
1626766100000|2021-07-20 07:28:20|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626766120000|2021-07-20 07:28:40|2984.8|2978.8|2984|2978|2985|2979|2984|2978|4
1626766190000|2021-07-20 07:29:50|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1626766200000|2021-07-20 07:30:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626766220000|2021-07-20 07:30:20|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.5|2978.5|3
1626766240000|2021-07-20 07:30:40|2984.5|2978.5|2983.3|2977.3|2984.5|2978.5|2983.3|2977.3|3
1626766250000|2021-07-20 07:30:50|2983|2977|2982.5|2976.5|2983|2977|2982.5|2976.5|2
1626766260000|2021-07-20 07:31:00|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|4
1626766270000|2021-07-20 07:31:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626766280000|2021-07-20 07:31:20|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626766290000|2021-07-20 07:31:30|2983.8|2977.8|2984|2978|2985|2979|2983.8|2977.8|7
1626766300000|2021-07-20 07:31:40|2983.8|2977.8|2984|2978|2984|2978|2983.3|2977.3|4
1626766310000|2021-07-20 07:31:50|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626766340000|2021-07-20 07:32:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1626766380000|2021-07-20 07:33:00|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984|2978|3
1626766390000|2021-07-20 07:33:10|2984|2978|2984|2978|2984|2978|2984|2978|1
1626766400000|2021-07-20 07:33:20|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|2984.3|2978.3|1
1626766410000|2021-07-20 07:33:30|2984.5|2978.5|2985|2979|2985|2979|2984.5|2978.5|2
1626766480000|2021-07-20 07:34:40|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626766500000|2021-07-20 07:35:00|2985|2979|2985.3|2979.3|2985.3|2979.3|2984.8|2978.8|4
1626766510000|2021-07-20 07:35:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626766520000|2021-07-20 07:35:20|2985.3|2979.3|2984.5|2978.5|2985.3|2979.3|2984.5|2978.5|2
1626766530000|2021-07-20 07:35:30|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1626766550000|2021-07-20 07:35:50|2985.3|2979.3|2985|2979|2985.3|2979.3|2984.8|2978.8|3
1626766570000|2021-07-20 07:36:10|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|2984.8|2978.8|1
1626766610000|2021-07-20 07:36:50|2985|2979|2985.3|2979.3|2985.3|2979.3|2985|2979|2
1626766620000|2021-07-20 07:37:00|2985|2979|2985|2979|2985|2979|2985|2979|1
1626766630000|2021-07-20 07:37:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626766690000|2021-07-20 07:38:10|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626766760000|2021-07-20 07:39:20|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626766780000|2021-07-20 07:39:40|2984.8|2978.8|2985.5|2979.5|2985.5|2979.5|2984.8|2978.8|3
1626766800000|2021-07-20 07:40:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626766820000|2021-07-20 07:40:20|2985.8|2979.8|2985.5|2979.5|2985.8|2979.8|2985.5|2979.5|2
1626766830000|2021-07-20 07:40:30|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626766840000|2021-07-20 07:40:40|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|2
1626766860000|2021-07-20 07:41:00|2984.3|2978.3|2984|2978|2984.3|2978.3|2984|2978|2
1626766880000|2021-07-20 07:41:20|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626766900000|2021-07-20 07:41:40|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626766920000|2021-07-20 07:42:00|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626766930000|2021-07-20 07:42:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626766940000|2021-07-20 07:42:20|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626766950000|2021-07-20 07:42:30|2983|2977|2983|2977|2983|2977|2983|2977|1
1626766970000|2021-07-20 07:42:50|2982.8|2976.8|2983|2977|2983|2977|2982.8|2976.8|2
1626766990000|2021-07-20 07:43:10|2983.3|2977.3|2983.5|2977.5|2983.5|2977.5|2983.3|2977.3|2
1626767070000|2021-07-20 07:44:30|2983.3|2977.3|2981.5|2975.5|2983.3|2977.3|2981.5|2975.5|2
1626767090000|2021-07-20 07:44:50|2981.3|2975.3|2982|2976|2982|2976|2981.3|2975.3|3
1626767100000|2021-07-20 07:45:00|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626767110000|2021-07-20 07:45:10|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|2981.8|2975.8|1
1626767140000|2021-07-20 07:45:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626767160000|2021-07-20 07:46:00|2982.5|2976.5|2982.8|2976.8|2982.8|2976.8|2982.5|2976.5|2
1626767170000|2021-07-20 07:46:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626767180000|2021-07-20 07:46:20|2983.8|2977.8|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|2
1626767200000|2021-07-20 07:46:40|2983|2977|2983|2977|2983|2977|2983|2977|1
1626767230000|2021-07-20 07:47:10|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626767260000|2021-07-20 07:47:40|2983.5|2977.5|2982.3|2976.3|2983.5|2977.5|2982.3|2976.3|5
1626767270000|2021-07-20 07:47:50|2982.5|2976.5|2983|2977|2983|2977|2982.5|2976.5|3
1626767280000|2021-07-20 07:48:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626767310000|2021-07-20 07:48:30|2983|2977|2983.3|2977.3|2983.3|2977.3|2983|2977|2
1626767330000|2021-07-20 07:48:50|2983|2977|2983|2977|2983|2977|2983|2977|1
1626767370000|2021-07-20 07:49:30|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626767390000|2021-07-20 07:49:50|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2981.8|2975.8|3
1626767420000|2021-07-20 07:50:20|2982|2976|2982|2976|2982|2976|2982|2976|1
1626767430000|2021-07-20 07:50:30|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|2982.3|2976.3|1
1626767450000|2021-07-20 07:50:50|2982|2976|2981.8|2975.8|2982|2976|2981.8|2975.8|2
1626767540000|2021-07-20 07:52:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1626767550000|2021-07-20 07:52:30|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626767570000|2021-07-20 07:52:50|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626767590000|2021-07-20 07:53:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626767600000|2021-07-20 07:53:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626767620000|2021-07-20 07:53:40|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1626767650000|2021-07-20 07:54:10|2980.5|2974.5|2980.3|2974.3|2980.5|2974.5|2980.3|2974.3|2
1626767670000|2021-07-20 07:54:30|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626767690000|2021-07-20 07:54:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626767700000|2021-07-20 07:55:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2979.8|2973.8|4
1626767720000|2021-07-20 07:55:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1626767740000|2021-07-20 07:55:40|2979.3|2973.3|2979|2973|2979.3|2973.3|2979|2973|2
1626767750000|2021-07-20 07:55:50|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626767760000|2021-07-20 07:56:00|2979|2973|2979|2973|2979|2973|2979|2973|1
1626767800000|2021-07-20 07:56:40|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626767810000|2021-07-20 07:56:50|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626767830000|2021-07-20 07:57:10|2978|2972|2978|2972|2978|2972|2978|2972|1
1626767850000|2021-07-20 07:57:30|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626767880000|2021-07-20 07:58:00|2977.5|2971.5|2977|2971|2977.5|2971.5|2977|2971|2
1626767890000|2021-07-20 07:58:10|2977.3|2971.3|2977.5|2971.5|2977.5|2971.5|2977.3|2971.3|2
1626767900000|2021-07-20 07:58:20|2978.8|2972.8|2978.3|2972.3|2979|2973|2978.3|2972.3|7
1626767950000|2021-07-20 07:59:10|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626767980000|2021-07-20 07:59:40|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626768000000|2021-07-20 08:00:00|2978.8|2972.8|2979.3|2973.3|2979.3|2973.3|2978.8|2972.8|3
1626768010000|2021-07-20 08:00:10|2979.5|2973.5|2980.3|2974.3|2980.3|2974.3|2979.5|2973.5|4
1626768020000|2021-07-20 08:00:20|2980|2974|2980|2974|2980|2974|2980|2974|1
1626768040000|2021-07-20 08:00:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626768050000|2021-07-20 08:00:50|2978.8|2972.8|2979|2973|2979|2973|2978.8|2972.8|2
1626768060000|2021-07-20 08:01:00|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|2979.3|2973.3|1
1626768070000|2021-07-20 08:01:10|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626768090000|2021-07-20 08:01:30|2980|2974|2980.5|2974.5|2980.5|2974.5|2980|2974|2
1626768130000|2021-07-20 08:02:10|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626768150000|2021-07-20 08:02:30|2981|2975|2981|2975|2981|2975|2981|2975|1
1626768190000|2021-07-20 08:03:10|2980.8|2974.8|2981|2975|2981|2975|2980.8|2974.8|2
1626768200000|2021-07-20 08:03:20|2980.8|2974.8|2980.3|2974.3|2980.8|2974.8|2980.3|2974.3|2
1626768220000|2021-07-20 08:03:40|2980|2974|2980|2974|2980|2974|2980|2974|1
1626768230000|2021-07-20 08:03:50|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626768260000|2021-07-20 08:04:20|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|2980.5|2974.5|1
1626768290000|2021-07-20 08:04:50|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|1
1626768320000|2021-07-20 08:05:20|2981|2975|2981|2975|2981|2975|2981|2975|1
1626768360000|2021-07-20 08:06:00|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626768400000|2021-07-20 08:06:40|2980.8|2974.8|2980.8|2974.8|2980.8|2974.8|2979.8|2973.8|5
1626768420000|2021-07-20 08:07:00|2981|2975|2982.5|2976.5|2982.5|2976.5|2981|2975|4
1626768430000|2021-07-20 08:07:10|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|4
1626768440000|2021-07-20 08:07:20|2981|2975|2981.3|2975.3|2981.3|2975.3|2981|2975|2
1626768450000|2021-07-20 08:07:30|2981.5|2975.5|2981.8|2975.8|2981.8|2975.8|2981.5|2975.5|4
1626768460000|2021-07-20 08:07:40|2982|2976|2982.3|2976.3|2982.3|2976.3|2982|2976|2
1626768470000|2021-07-20 08:07:50|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|2982.5|2976.5|1
1626768480000|2021-07-20 08:08:00|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|2982.8|2976.8|1
1626768490000|2021-07-20 08:08:10|2982.5|2976.5|2983.5|2977.5|2983.5|2977.5|2982.5|2976.5|2
1626768500000|2021-07-20 08:08:20|2983.3|2977.3|2984.5|2978.5|2984.5|2978.5|2982.8|2976.8|4
1626768510000|2021-07-20 08:08:30|2984|2978|2984|2978|2984|2978|2984|2978|1
1626768520000|2021-07-20 08:08:40|2984.3|2978.3|2985.5|2979.5|2985.8|2979.8|2984.3|2978.3|4
1626768550000|2021-07-20 08:09:10|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|1
1626768560000|2021-07-20 08:09:20|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|2985.8|2979.8|1
1626768570000|2021-07-20 08:09:30|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626768580000|2021-07-20 08:09:40|2985.3|2979.3|2985.3|2979.3|2985.3|2979.3|2985|2979|3
1626768590000|2021-07-20 08:09:50|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|2985.5|2979.5|1
1626768600000|2021-07-20 08:10:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626768610000|2021-07-20 08:10:10|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|4
1626768620000|2021-07-20 08:10:20|2984|2978|2983|2977|2984|2978|2983|2977|4
1626768630000|2021-07-20 08:10:30|2983.5|2977.5|2983.3|2977.3|2983.8|2977.8|2983.3|2977.3|4
1626768650000|2021-07-20 08:10:50|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626768660000|2021-07-20 08:11:00|2983|2977|2982.8|2976.8|2983|2977|2982.8|2976.8|2
1626768670000|2021-07-20 08:11:10|2983|2977|2983|2977|2983|2977|2983|2977|1
1626768690000|2021-07-20 08:11:30|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|2983.3|2977.3|1
1626768720000|2021-07-20 08:12:00|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|2983.5|2977.5|1
1626768730000|2021-07-20 08:12:10|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626768750000|2021-07-20 08:12:30|2984.3|2978.3|2984.8|2978.8|2984.8|2978.8|2984.3|2978.3|2
1626768780000|2021-07-20 08:13:00|2984.5|2978.5|2983.8|2977.8|2984.5|2978.5|2983.8|2977.8|2
1626768830000|2021-07-20 08:13:50|2984|2978|2984|2978|2984|2978|2984|2978|1
1626768840000|2021-07-20 08:14:00|2983.8|2977.8|2984|2978|2984|2978|2983.8|2977.8|2
1626768860000|2021-07-20 08:14:20|2984.3|2978.3|2984.5|2978.5|2984.5|2978.5|2984.3|2978.3|4
1626768890000|2021-07-20 08:14:50|2984.8|2978.8|2985|2979|2985|2979|2984.8|2978.8|2
1626768900000|2021-07-20 08:15:00|2985.3|2979.3|2985.5|2979.5|2985.5|2979.5|2985.3|2979.3|2
1626768930000|2021-07-20 08:15:30|2985.3|2979.3|2984.3|2978.3|2985.3|2979.3|2984.3|2978.3|3
1626768940000|2021-07-20 08:15:40|2984|2978|2984|2978|2984|2978|2984|2978|1
1626768950000|2021-07-20 08:15:50|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|2983.8|2977.8|1
1626768970000|2021-07-20 08:16:10|2984|2978|2984.3|2978.3|2984.3|2978.3|2984|2978|2
1626768980000|2021-07-20 08:16:20|2983.8|2977.8|2983.5|2977.5|2983.8|2977.8|2983.5|2977.5|2
1626769000000|2021-07-20 08:16:40|2983.3|2977.3|2983|2977|2983.3|2977.3|2983|2977|4
1626769040000|2021-07-20 08:17:20|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1626769070000|2021-07-20 08:17:50|2982.8|2976.8|2982.5|2976.5|2982.8|2976.8|2982.5|2976.5|2
1626769110000|2021-07-20 08:18:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626769130000|2021-07-20 08:18:50|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626769170000|2021-07-20 08:19:30|2982.3|2976.3|2982.5|2976.5|2982.5|2976.5|2982.3|2976.3|2
1626769200000|2021-07-20 08:20:00|2982.3|2976.3|2981.3|2975.3|2982.3|2976.3|2981.3|2975.3|3
1626769210000|2021-07-20 08:20:10|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626769220000|2021-07-20 08:20:20|2981.8|2975.8|2981.8|2975.8|2982.3|2976.3|2981.8|2975.8|4
1626769240000|2021-07-20 08:20:40|2982|2976|2981.8|2975.8|2982|2976|2981.5|2975.5|4
1626769250000|2021-07-20 08:20:50|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|2981.5|2975.5|1
1626769280000|2021-07-20 08:21:20|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|2981.3|2975.3|1
1626769290000|2021-07-20 08:21:30|2981|2975|2979.5|2973.5|2981.3|2975.3|2979.5|2973.5|6
1626769300000|2021-07-20 08:21:40|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|1
1626769310000|2021-07-20 08:21:50|2980|2974|2980|2974|2980|2974|2980|2974|1
1626769320000|2021-07-20 08:22:00|2979.8|2973.8|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|3
1626769340000|2021-07-20 08:22:20|2979.5|2973.5|2979.8|2973.8|2979.8|2973.8|2979.5|2973.5|2
1626769360000|2021-07-20 08:22:40|2979.5|2973.5|2978.8|2972.8|2979.5|2973.5|2978.8|2972.8|2
1626769370000|2021-07-20 08:22:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1626769380000|2021-07-20 08:23:00|2979|2973|2978.8|2972.8|2979.3|2973.3|2978.8|2972.8|4
1626769390000|2021-07-20 08:23:10|2978.5|2972.5|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|5
1626769400000|2021-07-20 08:23:20|2978|2972|2978.3|2972.3|2978.3|2972.3|2977.8|2971.8|4
1626769410000|2021-07-20 08:23:30|2978.5|2972.5|2978.3|2972.3|2978.8|2972.8|2978.3|2972.3|5
1626769430000|2021-07-20 08:23:50|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1626769450000|2021-07-20 08:24:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626769460000|2021-07-20 08:24:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626769470000|2021-07-20 08:24:30|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626769480000|2021-07-20 08:24:40|2976.8|2970.8|2977.5|2971.5|2977.5|2971.5|2976.8|2970.8|2
1626769490000|2021-07-20 08:24:50|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977|2971|3
1626769500000|2021-07-20 08:25:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626769510000|2021-07-20 08:25:10|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1626769520000|2021-07-20 08:25:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626769530000|2021-07-20 08:25:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626769540000|2021-07-20 08:25:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626769550000|2021-07-20 08:25:50|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626769560000|2021-07-20 08:26:00|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1626769590000|2021-07-20 08:26:30|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626769610000|2021-07-20 08:26:50|2977|2971|2976.5|2970.5|2977|2971|2976.5|2970.5|3
1626769620000|2021-07-20 08:27:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626769660000|2021-07-20 08:27:40|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|4
1626769670000|2021-07-20 08:27:50|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626769690000|2021-07-20 08:28:10|2975.8|2969.8|2977.3|2971.3|2977.3|2971.3|2975.8|2969.8|2
1626769700000|2021-07-20 08:28:20|2977|2971|2977|2971|2977|2971|2977|2971|1
1626769740000|2021-07-20 08:29:00|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626769760000|2021-07-20 08:29:20|2977|2971|2977.5|2971.5|2977.5|2971.5|2977|2971|2
1626769780000|2021-07-20 08:29:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626769800000|2021-07-20 08:30:00|2977.5|2971.5|2977.3|2971.3|2977.5|2971.5|2977.3|2971.3|2
1626769810000|2021-07-20 08:30:10|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626769870000|2021-07-20 08:31:10|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626769890000|2021-07-20 08:31:30|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1626769900000|2021-07-20 08:31:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626769930000|2021-07-20 08:32:10|2978.5|2972.5|2979.8|2973.8|2979.8|2973.8|2978.5|2972.5|6
1626769940000|2021-07-20 08:32:20|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626769960000|2021-07-20 08:32:40|2979.5|2973.5|2979.3|2973.3|2979.5|2973.5|2979.3|2973.3|2
1626769980000|2021-07-20 08:33:00|2979|2973|2978.3|2972.3|2979|2973|2978.3|2972.3|3
1626769990000|2021-07-20 08:33:10|2978|2972|2977.8|2971.8|2978|2972|2977.8|2971.8|2
1626770000000|2021-07-20 08:33:20|2977.5|2971.5|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|3
1626770010000|2021-07-20 08:33:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626770020000|2021-07-20 08:33:40|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1626770040000|2021-07-20 08:34:00|2977|2971|2977.3|2971.3|2977.3|2971.3|2976.8|2970.8|4
1626770050000|2021-07-20 08:34:10|2977.5|2971.5|2977.8|2971.8|2977.8|2971.8|2977.5|2971.5|2
1626770100000|2021-07-20 08:35:00|2978|2972|2978|2972|2978|2972|2978|2972|1
1626770110000|2021-07-20 08:35:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626770120000|2021-07-20 08:35:20|2978|2972|2977.3|2971.3|2978|2972|2977.3|2971.3|4
1626770130000|2021-07-20 08:35:30|2977|2971|2977|2971|2977|2971|2977|2971|1
1626770140000|2021-07-20 08:35:40|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626770160000|2021-07-20 08:36:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626770180000|2021-07-20 08:36:20|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1626770190000|2021-07-20 08:36:30|2976.8|2970.8|2974|2968|2976.8|2970.8|2974|2968|2
1626770200000|2021-07-20 08:36:40|2974.3|2968.3|2975.5|2969.5|2975.5|2969.5|2974.3|2968.3|5
1626770210000|2021-07-20 08:36:50|2975.3|2969.3|2974|2968|2975.3|2969.3|2974|2968|5
1626770220000|2021-07-20 08:37:00|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626770230000|2021-07-20 08:37:10|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974.5|2968.5|2
1626770250000|2021-07-20 08:37:30|2975|2969|2974.8|2968.8|2975|2969|2974.8|2968.8|2
1626770260000|2021-07-20 08:37:40|2974.5|2968.5|2975.3|2969.3|2975.3|2969.3|2974|2968|6
1626770280000|2021-07-20 08:38:00|2975.5|2969.5|2975.8|2969.8|2975.8|2969.8|2975.5|2969.5|2
1626770290000|2021-07-20 08:38:10|2976|2970|2976.3|2970.3|2976.3|2970.3|2976|2970|2
1626770300000|2021-07-20 08:38:20|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1626770310000|2021-07-20 08:38:30|2976.8|2970.8|2976.8|2970.8|2977|2971|2976.8|2970.8|3
1626770320000|2021-07-20 08:38:40|2977|2971|2977.3|2971.3|2977.3|2971.3|2977|2971|2
1626770330000|2021-07-20 08:38:50|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1626770370000|2021-07-20 08:39:30|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1626770380000|2021-07-20 08:39:40|2978|2972|2978|2972|2978|2972|2978|2972|1
1626770430000|2021-07-20 08:40:30|2978.3|2972.3|2979.3|2973.3|2979.3|2973.3|2978.3|2972.3|2
1626770470000|2021-07-20 08:41:10|2979|2973|2978|2972|2979|2973|2978|2972|2
1626770510000|2021-07-20 08:41:50|2978.5|2972.5|2979|2973|2979|2973|2978.5|2972.5|2
1626770520000|2021-07-20 08:42:00|2979.8|2973.8|2979.8|2973.8|2980|2974|2979.8|2973.8|3
1626770580000|2021-07-20 08:43:00|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|2979.5|2973.5|1
1626770590000|2021-07-20 08:43:10|2979.8|2973.8|2980|2974|2980|2974|2979.8|2973.8|2
1626770600000|2021-07-20 08:43:20|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|2980.3|2974.3|1
1626770630000|2021-07-20 08:43:50|2980|2974|2979.8|2973.8|2980|2974|2979.8|2973.8|2
1626770640000|2021-07-20 08:44:00|2980|2974|2980.3|2974.3|2980.3|2974.3|2980|2974|2
1626770650000|2021-07-20 08:44:10|2980|2974|2980|2974|2980|2974|2980|2974|1
1626770660000|2021-07-20 08:44:20|2979|2973|2979|2973|2979|2973|2979|2973|1
1626770670000|2021-07-20 08:44:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1626770680000|2021-07-20 08:44:40|2979|2973|2979|2973|2979|2973|2979|2973|1
1626770720000|2021-07-20 08:45:20|2978.8|2972.8|2978.5|2972.5|2978.8|2972.8|2978.5|2972.5|2
1626770740000|2021-07-20 08:45:40|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1626770760000|2021-07-20 08:46:00|2978|2972|2977.5|2971.5|2978|2972|2977.5|2971.5|3
1626770770000|2021-07-20 08:46:10|2977.3|2971.3|2977|2971|2977.3|2971.3|2977|2971|2
1626770790000|2021-07-20 08:46:30|2976.8|2970.8|2977.3|2971.3|2977.5|2971.5|2976.8|2970.8|4
1626770880000|2021-07-20 08:48:00|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1626770900000|2021-07-20 08:48:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626770910000|2021-07-20 08:48:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1626770920000|2021-07-20 08:48:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1626770930000|2021-07-20 08:48:50|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626770940000|2021-07-20 08:49:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1626770960000|2021-07-20 08:49:20|2975.3|2969.3|2975.5|2969.5|2975.5|2969.5|2975.3|2969.3|2
1626770990000|2021-07-20 08:49:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626771000000|2021-07-20 08:50:00|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1626771010000|2021-07-20 08:50:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626771020000|2021-07-20 08:50:20|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626771030000|2021-07-20 08:50:30|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|3
1626771050000|2021-07-20 08:50:50|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1626771060000|2021-07-20 08:51:00|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626771070000|2021-07-20 08:51:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|3
1626771090000|2021-07-20 08:51:30|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626771150000|2021-07-20 08:52:30|2974.5|2968.5|2975.5|2969.5|2975.5|2969.5|2974.5|2968.5|4
1626771160000|2021-07-20 08:52:40|2975.8|2969.8|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|2
1626771170000|2021-07-20 08:52:50|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626771180000|2021-07-20 08:53:00|2975|2969|2974.3|2968.3|2975|2969|2974.3|2968.3|4
1626771200000|2021-07-20 08:53:20|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626771230000|2021-07-20 08:53:50|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626771260000|2021-07-20 08:54:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626771280000|2021-07-20 08:54:40|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|3
1626771310000|2021-07-20 08:55:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626771330000|2021-07-20 08:55:30|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626771340000|2021-07-20 08:55:40|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|4
1626771380000|2021-07-20 08:56:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|4
1626771400000|2021-07-20 08:56:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626771430000|2021-07-20 08:57:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626771440000|2021-07-20 08:57:20|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626771480000|2021-07-20 08:58:00|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626771490000|2021-07-20 08:58:10|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|2
1626771500000|2021-07-20 08:58:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1626771520000|2021-07-20 08:58:40|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626771530000|2021-07-20 08:58:50|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1626771580000|2021-07-20 08:59:40|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626771590000|2021-07-20 08:59:50|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1626771600000|2021-07-20 09:00:00|2974|2968|2974.3|2968.3|2974.3|2968.3|2974|2968|2
1626771610000|2021-07-20 09:00:10|2974.5|2968.5|2974.8|2968.8|2974.8|2968.8|2974.5|2968.5|2
1626771630000|2021-07-20 09:00:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626771640000|2021-07-20 09:00:40|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1626771650000|2021-07-20 09:00:50|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.8|2968.8|3
1626771660000|2021-07-20 09:01:00|2975|2969|2975|2969|2975|2969|2975|2969|1
1626771670000|2021-07-20 09:01:10|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1626771680000|2021-07-20 09:01:20|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626771730000|2021-07-20 09:02:10|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626771740000|2021-07-20 09:02:20|2973.8|2967.8|2973.3|2967.3|2973.8|2967.8|2973.3|2967.3|3
1626771750000|2021-07-20 09:02:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626771790000|2021-07-20 09:03:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626771840000|2021-07-20 09:04:00|2972.5|2966.5|2971.8|2965.8|2972.5|2966.5|2971.5|2965.5|4
1626771850000|2021-07-20 09:04:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1626771870000|2021-07-20 09:04:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|3
1626771890000|2021-07-20 09:04:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626771900000|2021-07-20 09:05:00|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1626771950000|2021-07-20 09:05:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1626771960000|2021-07-20 09:06:00|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626771970000|2021-07-20 09:06:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626772000000|2021-07-20 09:06:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626772040000|2021-07-20 09:07:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626772060000|2021-07-20 09:07:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626772080000|2021-07-20 09:08:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626772090000|2021-07-20 09:08:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626772120000|2021-07-20 09:08:40|2971|2965|2970.8|2964.8|2971|2965|2970.8|2964.8|2
1626772130000|2021-07-20 09:08:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1626772140000|2021-07-20 09:09:00|2971.3|2965.3|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|3
1626772150000|2021-07-20 09:09:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1626772210000|2021-07-20 09:10:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626772240000|2021-07-20 09:10:40|2971.3|2965.3|2971.5|2965.5|2971.8|2965.8|2971.3|2965.3|3
1626772280000|2021-07-20 09:11:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1626772290000|2021-07-20 09:11:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1626772310000|2021-07-20 09:11:50|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1626772390000|2021-07-20 09:13:10|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.5|2964.5|4
1626772400000|2021-07-20 09:13:20|2971.5|2965.5|2972|2966|2972|2966|2971.5|2965.5|3
1626772410000|2021-07-20 09:13:30|2972.3|2966.3|2972.8|2966.8|2973.3|2967.3|2972.3|2966.3|4
1626772420000|2021-07-20 09:13:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1626772440000|2021-07-20 09:14:00|2973.3|2967.3|2973.5|2967.5|2974.3|2968.3|2973.3|2967.3|5
1626772450000|2021-07-20 09:14:10|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626772460000|2021-07-20 09:14:20|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626772470000|2021-07-20 09:14:30|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626772490000|2021-07-20 09:14:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626772520000|2021-07-20 09:15:20|2973|2967|2972.3|2966.3|2973|2967|2972.3|2966.3|2
1626772560000|2021-07-20 09:16:00|2971.8|2965.8|2973|2967|2973|2967|2971.8|2965.8|2
1626772570000|2021-07-20 09:16:10|2973.3|2967.3|2974|2968|2974|2968|2973.3|2967.3|3
1626772590000|2021-07-20 09:16:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626772600000|2021-07-20 09:16:40|2973.3|2967.3|2972.8|2966.8|2973.3|2967.3|2972.8|2966.8|2
1626772620000|2021-07-20 09:17:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626772640000|2021-07-20 09:17:20|2973|2967|2973|2967|2973|2967|2973|2967|1
1626772660000|2021-07-20 09:17:40|2973.3|2967.3|2972.3|2966.3|2973.3|2967.3|2972.3|2966.3|6
1626772680000|2021-07-20 09:18:00|2973|2967|2973.3|2967.3|2973.5|2967.5|2973|2967|3
1626772690000|2021-07-20 09:18:10|2973|2967|2973|2967|2973|2967|2973|2967|1
1626772720000|2021-07-20 09:18:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1626772730000|2021-07-20 09:18:50|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1626772740000|2021-07-20 09:19:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|6
1626772770000|2021-07-20 09:19:30|2972.8|2966.8|2973.3|2967.3|2973.3|2967.3|2972.8|2966.8|2
1626772780000|2021-07-20 09:19:40|2973.5|2967.5|2974.3|2968.3|2974.8|2968.8|2973.5|2967.5|4
1626772790000|2021-07-20 09:19:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626772810000|2021-07-20 09:20:10|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626772830000|2021-07-20 09:20:30|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1626772850000|2021-07-20 09:20:50|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626772860000|2021-07-20 09:21:00|2974|2968|2973.8|2967.8|2974|2968|2973.8|2967.8|2
1626772870000|2021-07-20 09:21:10|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626772880000|2021-07-20 09:21:20|2973.5|2967.5|2973.3|2967.3|2973.5|2967.5|2973.3|2967.3|2
1626772890000|2021-07-20 09:21:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1626772940000|2021-07-20 09:22:20|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1626772950000|2021-07-20 09:22:30|2972.5|2966.5|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|2
1626772960000|2021-07-20 09:22:40|2973|2967|2973|2967|2973|2967|2973|2967|1
1626772970000|2021-07-20 09:22:50|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626772980000|2021-07-20 09:23:00|2973|2967|2972.8|2966.8|2973|2967|2972.8|2966.8|2
1626773020000|2021-07-20 09:23:40|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626773040000|2021-07-20 09:24:00|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1626773050000|2021-07-20 09:24:10|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626773060000|2021-07-20 09:24:20|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626773070000|2021-07-20 09:24:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1626773130000|2021-07-20 09:25:30|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626773140000|2021-07-20 09:25:40|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|2
1626773210000|2021-07-20 09:26:50|2974|2968|2974|2968|2974|2968|2973.8|2967.8|3
1626773290000|2021-07-20 09:28:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1626773300000|2021-07-20 09:28:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1626773330000|2021-07-20 09:28:50|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974|2968|3
1626773340000|2021-07-20 09:29:00|2974.5|2968.5|2976|2970|2976|2970|2974.5|2968.5|3
1626773350000|2021-07-20 09:29:10|2976.3|2970.3|2975.8|2969.8|2976.3|2970.3|2975.8|2969.8|2
1626773360000|2021-07-20 09:29:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626773370000|2021-07-20 09:29:30|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626773420000|2021-07-20 09:30:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626773430000|2021-07-20 09:30:30|2975.8|2969.8|2976.5|2970.5|2976.5|2970.5|2975.8|2969.8|2
1626773480000|2021-07-20 09:31:20|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1626773490000|2021-07-20 09:31:30|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|4
1626773500000|2021-07-20 09:31:40|2976.5|2970.5|2976.3|2970.3|2976.8|2970.8|2976.3|2970.3|4
1626773670000|2021-07-20 09:34:30|2976|2970|2976|2970|2976|2970|2976|2970|1
1626773690000|2021-07-20 09:34:50|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1626773710000|2021-07-20 09:35:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626773740000|2021-07-20 09:35:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1626773890000|2021-07-20 09:38:10|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|2975.8|2969.8|1
1626773900000|2021-07-20 09:38:20|2975.5|2969.5|2973.8|2967.8|2975.5|2969.5|2973.3|2967.3|7
1626773920000|2021-07-20 09:38:40|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|2973.5|2967.5|1
1626773940000|2021-07-20 09:39:00|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1626774080000|2021-07-20 09:41:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1626774130000|2021-07-20 09:42:10|2973.8|2967.8|2972.8|2966.8|2973.8|2967.8|2972.8|2966.8|4
1626774140000|2021-07-20 09:42:20|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|2
1626774190000|2021-07-20 09:43:10|2974|2968|2974|2968|2974|2968|2974|2968|1
1626774230000|2021-07-20 09:43:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626774240000|2021-07-20 09:44:00|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|4
1626774250000|2021-07-20 09:44:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1626774270000|2021-07-20 09:44:30|2972.5|2966.5|2972.3|2966.3|2972.5|2966.5|2972.3|2966.3|2
1626774280000|2021-07-20 09:44:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1626774290000|2021-07-20 09:44:50|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|5
1626774310000|2021-07-20 09:45:10|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1626774320000|2021-07-20 09:45:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1626774330000|2021-07-20 09:45:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1626774420000|2021-07-20 09:47:00|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|3
1626774450000|2021-07-20 09:47:30|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969|2963|5
1626774470000|2021-07-20 09:47:50|2969.3|2963.3|2969.3|2963.3|2969.8|2963.8|2969|2963|4
1626774480000|2021-07-20 09:48:00|2969.8|2963.8|2969|2963|2969.8|2963.8|2969|2963|3
1626774490000|2021-07-20 09:48:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626774500000|2021-07-20 09:48:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626774510000|2021-07-20 09:48:30|2969.8|2963.8|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|2
1626774520000|2021-07-20 09:48:40|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1626774570000|2021-07-20 09:49:30|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1626774600000|2021-07-20 09:50:00|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1626774610000|2021-07-20 09:50:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626774690000|2021-07-20 09:51:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1626774720000|2021-07-20 09:52:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1626774810000|2021-07-20 09:53:30|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1626774840000|2021-07-20 09:54:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1626774850000|2021-07-20 09:54:10|2968|2962|2968|2962|2968|2962|2968|2962|1
1626774870000|2021-07-20 09:54:30|2968.3|2962.3|2968.8|2962.8|2968.8|2962.8|2968.3|2962.3|2
1626774880000|2021-07-20 09:54:40|2969|2963|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|4
1626774900000|2021-07-20 09:55:00|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1626774910000|2021-07-20 09:55:10|2969|2963|2969|2963|2969|2963|2969|2963|1
1626774920000|2021-07-20 09:55:20|2969.3|2963.3|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1626774930000|2021-07-20 09:55:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626774970000|2021-07-20 09:56:10|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|2
1626775110000|2021-07-20 09:58:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1626775190000|2021-07-20 09:59:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1626775200000|2021-07-20 10:00:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1626775210000|2021-07-20 10:00:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626775230000|2021-07-20 10:00:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626775240000|2021-07-20 10:00:40|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.3|2960.3|3
1626775250000|2021-07-20 10:00:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626775270000|2021-07-20 10:01:10|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1626775290000|2021-07-20 10:01:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626775300000|2021-07-20 10:01:40|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1626775310000|2021-07-20 10:01:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626775320000|2021-07-20 10:02:00|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|2
1626775340000|2021-07-20 10:02:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626775360000|2021-07-20 10:02:40|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1626775370000|2021-07-20 10:02:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626775380000|2021-07-20 10:03:00|2965|2959|2965.3|2959.3|2965.8|2959.8|2965|2959|5
1626775400000|2021-07-20 10:03:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626775420000|2021-07-20 10:03:40|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|4
1626775430000|2021-07-20 10:03:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1626775440000|2021-07-20 10:04:00|2964.5|2958.5|2961.5|2955.5|2964.5|2958.5|2961.5|2955.5|6
1626775450000|2021-07-20 10:04:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1626775460000|2021-07-20 10:04:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626775470000|2021-07-20 10:04:30|2961.8|2955.8|2963|2957|2963.3|2957.3|2961.5|2955.5|5
1626775480000|2021-07-20 10:04:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1626775490000|2021-07-20 10:04:50|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1626775500000|2021-07-20 10:05:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626775510000|2021-07-20 10:05:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626775520000|2021-07-20 10:05:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626775570000|2021-07-20 10:06:10|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1626775600000|2021-07-20 10:06:40|2963.3|2957.3|2964|2958|2964|2958|2963.3|2957.3|2
1626775630000|2021-07-20 10:07:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626775650000|2021-07-20 10:07:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626775660000|2021-07-20 10:07:40|2963.3|2957.3|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|3
1626775670000|2021-07-20 10:07:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|5
1626775680000|2021-07-20 10:08:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1626775690000|2021-07-20 10:08:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1626775700000|2021-07-20 10:08:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1626775710000|2021-07-20 10:08:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1626775720000|2021-07-20 10:08:40|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1626775730000|2021-07-20 10:08:50|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|3
1626775760000|2021-07-20 10:09:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1626775770000|2021-07-20 10:09:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1626775780000|2021-07-20 10:09:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626775790000|2021-07-20 10:09:50|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1626775800000|2021-07-20 10:10:00|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626775820000|2021-07-20 10:10:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1626775850000|2021-07-20 10:10:50|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|2
1626775860000|2021-07-20 10:11:00|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1626775870000|2021-07-20 10:11:10|2965.3|2959.3|2963.3|2957.3|2965.3|2959.3|2963.3|2957.3|4
1626775880000|2021-07-20 10:11:20|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1626775890000|2021-07-20 10:11:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626775900000|2021-07-20 10:11:40|2963.8|2957.8|2964.5|2958.5|2964.5|2958.5|2963.8|2957.8|3
1626775910000|2021-07-20 10:11:50|2965.3|2959.3|2965|2959|2965.5|2959.5|2965|2959|4
1626775920000|2021-07-20 10:12:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626775940000|2021-07-20 10:12:20|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.5|2957.5|3
1626775960000|2021-07-20 10:12:40|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|4
1626775970000|2021-07-20 10:12:50|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|5
1626775980000|2021-07-20 10:13:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626776010000|2021-07-20 10:13:30|2966|2960|2966.3|2960.3|2966.5|2960.5|2966|2960|3
1626776020000|2021-07-20 10:13:40|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626776030000|2021-07-20 10:13:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1626776040000|2021-07-20 10:14:00|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1626776050000|2021-07-20 10:14:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626776070000|2021-07-20 10:14:30|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|4
1626776080000|2021-07-20 10:14:40|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|2
1626776090000|2021-07-20 10:14:50|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2965.3|2959.3|5
1626776100000|2021-07-20 10:15:00|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1626776110000|2021-07-20 10:15:10|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|2
1626776120000|2021-07-20 10:15:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1626776130000|2021-07-20 10:15:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1626776140000|2021-07-20 10:15:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626776150000|2021-07-20 10:15:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626776160000|2021-07-20 10:16:00|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626776180000|2021-07-20 10:16:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626776210000|2021-07-20 10:16:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626776220000|2021-07-20 10:17:00|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626776230000|2021-07-20 10:17:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626776240000|2021-07-20 10:17:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626776250000|2021-07-20 10:17:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626776260000|2021-07-20 10:17:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626776280000|2021-07-20 10:18:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626776290000|2021-07-20 10:18:10|2963.5|2957.5|2963.8|2957.8|2964|2958|2963.5|2957.5|3
1626776300000|2021-07-20 10:18:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626776310000|2021-07-20 10:18:30|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|4
1626776330000|2021-07-20 10:18:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1626776340000|2021-07-20 10:19:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1626776360000|2021-07-20 10:19:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|2
1626776370000|2021-07-20 10:19:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1626776390000|2021-07-20 10:19:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1626776420000|2021-07-20 10:20:20|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1626776430000|2021-07-20 10:20:30|2963.5|2957.5|2964.3|2958.3|2964.3|2958.3|2963.5|2957.5|2
1626776450000|2021-07-20 10:20:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1626776460000|2021-07-20 10:21:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626776470000|2021-07-20 10:21:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626776520000|2021-07-20 10:22:00|2964.8|2958.8|2965|2959|2966|2960|2964.8|2958.8|4
1626776530000|2021-07-20 10:22:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626776550000|2021-07-20 10:22:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1626776560000|2021-07-20 10:22:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626776580000|2021-07-20 10:23:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1626776610000|2021-07-20 10:23:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1626776630000|2021-07-20 10:23:50|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|3
1626776640000|2021-07-20 10:24:00|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1626776650000|2021-07-20 10:24:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1626776680000|2021-07-20 10:24:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626776700000|2021-07-20 10:25:00|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1626776710000|2021-07-20 10:25:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626776750000|2021-07-20 10:25:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1626776760000|2021-07-20 10:26:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626776840000|2021-07-20 10:27:20|2965|2959|2965.3|2959.3|2965.5|2959.5|2965|2959|3
1626776850000|2021-07-20 10:27:30|2965.5|2959.5|2966.3|2960.3|2966.3|2960.3|2965.5|2959.5|5
1626776860000|2021-07-20 10:27:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1626776890000|2021-07-20 10:28:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626776910000|2021-07-20 10:28:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626776980000|2021-07-20 10:29:40|2967.8|2961.8|2967.3|2961.3|2967.8|2961.8|2967.3|2961.3|3
1626777000000|2021-07-20 10:30:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1626777010000|2021-07-20 10:30:10|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|4
1626777020000|2021-07-20 10:30:20|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1626777030000|2021-07-20 10:30:30|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|4
1626777040000|2021-07-20 10:30:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1626777060000|2021-07-20 10:31:00|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|4
1626777120000|2021-07-20 10:32:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1626777140000|2021-07-20 10:32:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626777160000|2021-07-20 10:32:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1626777170000|2021-07-20 10:32:50|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|2
1626777180000|2021-07-20 10:33:00|2966|2960|2966.3|2960.3|2966.5|2960.5|2966|2960|4
1626777210000|2021-07-20 10:33:30|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|4
1626777220000|2021-07-20 10:33:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626777250000|2021-07-20 10:34:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1626777280000|2021-07-20 10:34:40|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1626777310000|2021-07-20 10:35:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626777340000|2021-07-20 10:35:40|2964|2958|2964|2958|2964|2958|2964|2958|1
1626777390000|2021-07-20 10:36:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626777410000|2021-07-20 10:36:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626777420000|2021-07-20 10:37:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626777430000|2021-07-20 10:37:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626777580000|2021-07-20 10:39:40|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|3
1626777610000|2021-07-20 10:40:10|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|2
1626777630000|2021-07-20 10:40:30|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1626777660000|2021-07-20 10:41:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|3
1626777670000|2021-07-20 10:41:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626777700000|2021-07-20 10:41:40|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1626777720000|2021-07-20 10:42:00|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1626777750000|2021-07-20 10:42:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1626777760000|2021-07-20 10:42:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626777770000|2021-07-20 10:42:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626777780000|2021-07-20 10:43:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626777790000|2021-07-20 10:43:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|7
1626777800000|2021-07-20 10:43:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1626777810000|2021-07-20 10:43:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626777830000|2021-07-20 10:43:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626777850000|2021-07-20 10:44:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626777870000|2021-07-20 10:44:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626777900000|2021-07-20 10:45:00|2959.8|2953.8|2958.3|2952.3|2959.8|2953.8|2958.3|2952.3|5
1626777910000|2021-07-20 10:45:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626777920000|2021-07-20 10:45:20|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|2
1626777930000|2021-07-20 10:45:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1626777940000|2021-07-20 10:45:40|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1626777950000|2021-07-20 10:45:50|2958.5|2952.5|2959.3|2953.3|2959.5|2953.5|2958.5|2952.5|5
1626777960000|2021-07-20 10:46:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626777970000|2021-07-20 10:46:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626778030000|2021-07-20 10:47:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626778060000|2021-07-20 10:47:40|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626778070000|2021-07-20 10:47:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626778080000|2021-07-20 10:48:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|4
1626778110000|2021-07-20 10:48:30|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1626778120000|2021-07-20 10:48:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626778140000|2021-07-20 10:49:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1626778150000|2021-07-20 10:49:10|2960|2954|2960.5|2954.5|2960.8|2954.8|2960|2954|3
1626778160000|2021-07-20 10:49:20|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|2
1626778170000|2021-07-20 10:49:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626778180000|2021-07-20 10:49:40|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1626778200000|2021-07-20 10:50:00|2961|2955|2961.3|2955.3|2961.8|2955.8|2961|2955|6
1626778210000|2021-07-20 10:50:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|4
1626778250000|2021-07-20 10:50:50|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|3
1626778280000|2021-07-20 10:51:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959|2953|7
1626778310000|2021-07-20 10:51:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626778320000|2021-07-20 10:52:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|3
1626778330000|2021-07-20 10:52:10|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1626778340000|2021-07-20 10:52:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626778350000|2021-07-20 10:52:30|2959|2953|2960.5|2954.5|2960.5|2954.5|2959|2953|3
1626778360000|2021-07-20 10:52:40|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1626778370000|2021-07-20 10:52:50|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1626778390000|2021-07-20 10:53:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626778400000|2021-07-20 10:53:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626778410000|2021-07-20 10:53:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1626778420000|2021-07-20 10:53:40|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|4
1626778440000|2021-07-20 10:54:00|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626778450000|2021-07-20 10:54:10|2960.3|2954.3|2960|2954|2960.8|2954.8|2960|2954|4
1626778480000|2021-07-20 10:54:40|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626778500000|2021-07-20 10:55:00|2959.8|2953.8|2960.3|2954.3|2960.5|2954.5|2959.8|2953.8|3
1626778510000|2021-07-20 10:55:10|2960.5|2954.5|2960|2954|2960.8|2954.8|2960|2954|5
1626778530000|2021-07-20 10:55:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626778550000|2021-07-20 10:55:50|2961|2955|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|6
1626778560000|2021-07-20 10:56:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1626778570000|2021-07-20 10:56:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1626778580000|2021-07-20 10:56:20|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1626778600000|2021-07-20 10:56:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626778620000|2021-07-20 10:57:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1626778630000|2021-07-20 10:57:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1626778640000|2021-07-20 10:57:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626778650000|2021-07-20 10:57:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1626778670000|2021-07-20 10:57:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959|2953|3
1626778680000|2021-07-20 10:58:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1626778710000|2021-07-20 10:58:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626778730000|2021-07-20 10:58:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626778740000|2021-07-20 10:59:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1626778750000|2021-07-20 10:59:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626778760000|2021-07-20 10:59:20|2959.3|2953.3|2960|2954|2961|2955|2959.3|2953.3|3
1626778770000|2021-07-20 10:59:30|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1626778780000|2021-07-20 10:59:40|2961.3|2955.3|2960.5|2954.5|2961.5|2955.5|2960.3|2954.3|5
1626778790000|2021-07-20 10:59:50|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1626778800000|2021-07-20 11:00:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1626778820000|2021-07-20 11:00:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|4
1626778830000|2021-07-20 11:00:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626778840000|2021-07-20 11:00:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626778850000|2021-07-20 11:00:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626778870000|2021-07-20 11:01:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626778880000|2021-07-20 11:01:20|2961|2955|2961|2955|2961|2955|2961|2955|1
1626778890000|2021-07-20 11:01:30|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1626778950000|2021-07-20 11:02:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626778960000|2021-07-20 11:02:40|2961.3|2955.3|2962.3|2956.3|2963.3|2957.3|2961.3|2955.3|8
1626778970000|2021-07-20 11:02:50|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626778980000|2021-07-20 11:03:00|2961.5|2955.5|2962|2956|2962.3|2956.3|2961.5|2955.5|7
1626778990000|2021-07-20 11:03:10|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1626779000000|2021-07-20 11:03:20|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|3
1626779010000|2021-07-20 11:03:30|2962.3|2956.3|2963.8|2957.8|2963.8|2957.8|2962.3|2956.3|4
1626779020000|2021-07-20 11:03:40|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|3
1626779030000|2021-07-20 11:03:50|2965|2959|2965|2959|2965.5|2959.5|2965|2959|3
1626779040000|2021-07-20 11:04:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1626779050000|2021-07-20 11:04:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626779070000|2021-07-20 11:04:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2963.8|2957.8|4
1626779110000|2021-07-20 11:05:10|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626779120000|2021-07-20 11:05:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626779130000|2021-07-20 11:05:30|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1626779140000|2021-07-20 11:05:40|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|7
1626779150000|2021-07-20 11:05:50|2961.5|2955.5|2962.3|2956.3|2962.3|2956.3|2961.5|2955.5|3
1626779160000|2021-07-20 11:06:00|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626779170000|2021-07-20 11:06:10|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626779180000|2021-07-20 11:06:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626779190000|2021-07-20 11:06:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|4
1626779200000|2021-07-20 11:06:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626779220000|2021-07-20 11:07:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|3
1626779230000|2021-07-20 11:07:10|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1626779250000|2021-07-20 11:07:30|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626779260000|2021-07-20 11:07:40|2961|2955|2960.5|2954.5|2961|2955|2960.3|2954.3|5
1626779270000|2021-07-20 11:07:50|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626779280000|2021-07-20 11:08:00|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626779310000|2021-07-20 11:08:30|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1626779320000|2021-07-20 11:08:40|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1626779330000|2021-07-20 11:08:50|2960|2954|2960|2954|2960.3|2954.3|2959.3|2953.3|7
1626779340000|2021-07-20 11:09:00|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1626779350000|2021-07-20 11:09:10|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626779360000|2021-07-20 11:09:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626779370000|2021-07-20 11:09:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626779380000|2021-07-20 11:09:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626779390000|2021-07-20 11:09:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|4
1626779400000|2021-07-20 11:10:00|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626779410000|2021-07-20 11:10:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626779430000|2021-07-20 11:10:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626779440000|2021-07-20 11:10:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1626779450000|2021-07-20 11:10:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626779470000|2021-07-20 11:11:10|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626779480000|2021-07-20 11:11:20|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1626779490000|2021-07-20 11:11:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|3
1626779510000|2021-07-20 11:11:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.8|2952.8|4
1626779520000|2021-07-20 11:12:00|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626779530000|2021-07-20 11:12:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626779540000|2021-07-20 11:12:20|2960|2954|2960|2954|2960.8|2954.8|2960|2954|4
1626779560000|2021-07-20 11:12:40|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|3
1626779570000|2021-07-20 11:12:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960|2954|3
1626779580000|2021-07-20 11:13:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626779590000|2021-07-20 11:13:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1626779600000|2021-07-20 11:13:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1626779610000|2021-07-20 11:13:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626779620000|2021-07-20 11:13:40|2960|2954|2959.8|2953.8|2960|2954|2959.3|2953.3|4
1626779630000|2021-07-20 11:13:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2958.8|2952.8|5
1626779640000|2021-07-20 11:14:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626779660000|2021-07-20 11:14:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626779670000|2021-07-20 11:14:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626779680000|2021-07-20 11:14:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626779700000|2021-07-20 11:15:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1626779740000|2021-07-20 11:15:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1626779750000|2021-07-20 11:15:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626779760000|2021-07-20 11:16:00|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626779780000|2021-07-20 11:16:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626779790000|2021-07-20 11:16:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626779800000|2021-07-20 11:16:40|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|4
1626779820000|2021-07-20 11:17:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|3
1626779860000|2021-07-20 11:17:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626779870000|2021-07-20 11:17:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1626779880000|2021-07-20 11:18:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626779900000|2021-07-20 11:18:20|2961|2955|2961.3|2955.3|2961.5|2955.5|2961|2955|3
1626779910000|2021-07-20 11:18:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1626779950000|2021-07-20 11:19:10|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1626779960000|2021-07-20 11:19:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626779970000|2021-07-20 11:19:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626780020000|2021-07-20 11:20:20|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626780070000|2021-07-20 11:21:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1626780110000|2021-07-20 11:21:50|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626780200000|2021-07-20 11:23:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626780220000|2021-07-20 11:23:40|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626780250000|2021-07-20 11:24:10|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1626780260000|2021-07-20 11:24:20|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1626780280000|2021-07-20 11:24:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626780330000|2021-07-20 11:25:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|3
1626780470000|2021-07-20 11:27:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626780560000|2021-07-20 11:29:20|2960|2954|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|4
1626780590000|2021-07-20 11:29:50|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|2
1626780600000|2021-07-20 11:30:00|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626780610000|2021-07-20 11:30:10|2961|2955|2961|2955|2961|2955|2961|2955|1
1626780620000|2021-07-20 11:30:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626780630000|2021-07-20 11:30:30|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|4
1626780640000|2021-07-20 11:30:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626780650000|2021-07-20 11:30:50|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626780660000|2021-07-20 11:31:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626780680000|2021-07-20 11:31:20|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626780700000|2021-07-20 11:31:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626780710000|2021-07-20 11:31:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626780720000|2021-07-20 11:32:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626780730000|2021-07-20 11:32:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1626780780000|2021-07-20 11:33:00|2958.3|2952.3|2959.8|2953.8|2959.8|2953.8|2958.3|2952.3|5
1626780790000|2021-07-20 11:33:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1626780800000|2021-07-20 11:33:20|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1626780810000|2021-07-20 11:33:30|2960|2954|2958.5|2952.5|2960|2954|2958.5|2952.5|6
1626780820000|2021-07-20 11:33:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626780880000|2021-07-20 11:34:40|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1626780890000|2021-07-20 11:34:50|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.5|2951.5|4
1626780900000|2021-07-20 11:35:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626780960000|2021-07-20 11:36:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626780980000|2021-07-20 11:36:20|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626781050000|2021-07-20 11:37:30|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|3
1626781060000|2021-07-20 11:37:40|2959|2953|2959|2953|2959|2953|2959|2953|1
1626781070000|2021-07-20 11:37:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626781080000|2021-07-20 11:38:00|2959|2953|2959|2953|2959|2953|2959|2953|1
1626781090000|2021-07-20 11:38:10|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1626781110000|2021-07-20 11:38:30|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626781120000|2021-07-20 11:38:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626781140000|2021-07-20 11:39:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626781150000|2021-07-20 11:39:10|2959|2953|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1626781160000|2021-07-20 11:39:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626781180000|2021-07-20 11:39:40|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1626781200000|2021-07-20 11:40:00|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|5
1626781210000|2021-07-20 11:40:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626781220000|2021-07-20 11:40:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626781230000|2021-07-20 11:40:30|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1626781240000|2021-07-20 11:40:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626781250000|2021-07-20 11:40:50|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626781260000|2021-07-20 11:41:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626781290000|2021-07-20 11:41:30|2955|2949|2956.3|2950.3|2956.3|2950.3|2955|2949|3
1626781300000|2021-07-20 11:41:40|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1626781310000|2021-07-20 11:41:50|2955|2949|2954.8|2948.8|2955|2949|2954.5|2948.5|6
1626781320000|2021-07-20 11:42:00|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626781350000|2021-07-20 11:42:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626781380000|2021-07-20 11:43:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626781400000|2021-07-20 11:43:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1626781430000|2021-07-20 11:43:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626781440000|2021-07-20 11:44:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626781450000|2021-07-20 11:44:10|2955|2949|2955|2949|2955.3|2949.3|2954.8|2948.8|4
1626781460000|2021-07-20 11:44:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626781490000|2021-07-20 11:44:50|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626781500000|2021-07-20 11:45:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626781520000|2021-07-20 11:45:20|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|2
1626781550000|2021-07-20 11:45:50|2954.3|2948.3|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|2
1626781580000|2021-07-20 11:46:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626781620000|2021-07-20 11:47:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|4
1626781640000|2021-07-20 11:47:20|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626781660000|2021-07-20 11:47:40|2953.5|2947.5|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1626781670000|2021-07-20 11:47:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|4
1626781720000|2021-07-20 11:48:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626781760000|2021-07-20 11:49:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626781770000|2021-07-20 11:49:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626781780000|2021-07-20 11:49:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626781800000|2021-07-20 11:50:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626781810000|2021-07-20 11:50:10|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626781830000|2021-07-20 11:50:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1626781860000|2021-07-20 11:51:00|2955.5|2949.5|2957|2951|2957.5|2951.5|2955.5|2949.5|8
1626781890000|2021-07-20 11:51:30|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1626781900000|2021-07-20 11:51:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626781910000|2021-07-20 11:51:50|2957|2951|2959.5|2953.5|2959.5|2953.5|2957|2951|8
1626781920000|2021-07-20 11:52:00|2959.3|2953.3|2957|2951|2959.3|2953.3|2956.3|2950.3|6
1626781930000|2021-07-20 11:52:10|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1626781940000|2021-07-20 11:52:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626781950000|2021-07-20 11:52:30|2956.3|2950.3|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|9
1626781960000|2021-07-20 11:52:40|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626781970000|2021-07-20 11:52:50|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|6
1626781980000|2021-07-20 11:53:00|2956|2950|2957|2951|2957|2951|2956|2950|8
1626781990000|2021-07-20 11:53:10|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626782000000|2021-07-20 11:53:20|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|3
1626782010000|2021-07-20 11:53:30|2955.8|2949.8|2957.3|2951.3|2957.3|2951.3|2955.8|2949.8|6
1626782020000|2021-07-20 11:53:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626782030000|2021-07-20 11:53:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626782040000|2021-07-20 11:54:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626782070000|2021-07-20 11:54:30|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1626782080000|2021-07-20 11:54:40|2958.5|2952.5|2960.5|2954.5|2960.5|2954.5|2958.5|2952.5|6
1626782090000|2021-07-20 11:54:50|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|3
1626782100000|2021-07-20 11:55:00|2960.8|2954.8|2960.3|2954.3|2961|2955|2960|2954|13
1626782110000|2021-07-20 11:55:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626782120000|2021-07-20 11:55:20|2960.8|2954.8|2962.5|2956.5|2962.5|2956.5|2960.8|2954.8|4
1626782130000|2021-07-20 11:55:30|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|4
1626782170000|2021-07-20 11:56:10|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1626782180000|2021-07-20 11:56:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626782190000|2021-07-20 11:56:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|5
1626782250000|2021-07-20 11:57:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626782260000|2021-07-20 11:57:40|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|2
1626782270000|2021-07-20 11:57:50|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|3
1626782300000|2021-07-20 11:58:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626782310000|2021-07-20 11:58:30|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1626782320000|2021-07-20 11:58:40|2963|2957|2964.5|2958.5|2964.5|2958.5|2963|2957|4
1626782330000|2021-07-20 11:58:50|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1626782340000|2021-07-20 11:59:00|2963.3|2957.3|2962|2956|2963.3|2957.3|2961.5|2955.5|8
1626782370000|2021-07-20 11:59:30|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|5
1626782380000|2021-07-20 11:59:40|2963|2957|2963|2957|2963|2957|2963|2957|1
1626782390000|2021-07-20 11:59:50|2963.3|2957.3|2964.8|2958.8|2964.8|2958.8|2963.3|2957.3|7
1626782400000|2021-07-20 12:00:00|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626782410000|2021-07-20 12:00:10|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1626782420000|2021-07-20 12:00:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1626782430000|2021-07-20 12:00:30|2966|2960|2966|2960|2966|2960|2965.8|2959.8|3
1626782440000|2021-07-20 12:00:40|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1626782450000|2021-07-20 12:00:50|2966.5|2960.5|2964.8|2958.8|2966.5|2960.5|2964.8|2958.8|5
1626782460000|2021-07-20 12:01:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626782470000|2021-07-20 12:01:10|2964|2958|2964|2958|2964|2958|2964|2958|1
1626782480000|2021-07-20 12:01:20|2963.8|2957.8|2964|2958|2964.5|2958.5|2963.5|2957.5|6
1626782490000|2021-07-20 12:01:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626782500000|2021-07-20 12:01:40|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2962.5|2956.5|4
1626782530000|2021-07-20 12:02:10|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|4
1626782550000|2021-07-20 12:02:30|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|3
1626782560000|2021-07-20 12:02:40|2962.3|2956.3|2962.8|2956.8|2962.8|2956.8|2962.3|2956.3|3
1626782590000|2021-07-20 12:03:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1626782610000|2021-07-20 12:03:30|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|4
1626782620000|2021-07-20 12:03:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|3
1626782630000|2021-07-20 12:03:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626782660000|2021-07-20 12:04:20|2961.8|2955.8|2963.3|2957.3|2963.3|2957.3|2961.8|2955.8|5
1626782670000|2021-07-20 12:04:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1626782690000|2021-07-20 12:04:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|3
1626782700000|2021-07-20 12:05:00|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1626782710000|2021-07-20 12:05:10|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|4
1626782720000|2021-07-20 12:05:20|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1626782730000|2021-07-20 12:05:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1626782740000|2021-07-20 12:05:40|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|2
1626782760000|2021-07-20 12:06:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1626782770000|2021-07-20 12:06:10|2960.5|2954.5|2958.8|2952.8|2960.5|2954.5|2958.8|2952.8|6
1626782780000|2021-07-20 12:06:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1626782790000|2021-07-20 12:06:30|2958.8|2952.8|2957.8|2951.8|2959.5|2953.5|2957.8|2951.8|4
1626782810000|2021-07-20 12:06:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1626782820000|2021-07-20 12:07:00|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1626782830000|2021-07-20 12:07:10|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626782840000|2021-07-20 12:07:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1626782850000|2021-07-20 12:07:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626782860000|2021-07-20 12:07:40|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1626782870000|2021-07-20 12:07:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626782880000|2021-07-20 12:08:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1626782900000|2021-07-20 12:08:20|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|3
1626782910000|2021-07-20 12:08:30|2957.5|2951.5|2957|2951|2957.5|2951.5|2956.8|2950.8|5
1626782930000|2021-07-20 12:08:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1626782970000|2021-07-20 12:09:30|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|4
1626782980000|2021-07-20 12:09:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626782990000|2021-07-20 12:09:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1626783000000|2021-07-20 12:10:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626783060000|2021-07-20 12:11:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626783070000|2021-07-20 12:11:10|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1626783100000|2021-07-20 12:11:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626783110000|2021-07-20 12:11:50|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|3
1626783120000|2021-07-20 12:12:00|2955.8|2949.8|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|6
1626783130000|2021-07-20 12:12:10|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|2
1626783140000|2021-07-20 12:12:20|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626783170000|2021-07-20 12:12:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626783190000|2021-07-20 12:13:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1626783200000|2021-07-20 12:13:20|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1626783210000|2021-07-20 12:13:30|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|4
1626783220000|2021-07-20 12:13:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626783230000|2021-07-20 12:13:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626783240000|2021-07-20 12:14:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626783250000|2021-07-20 12:14:10|2950.5|2944.5|2951.8|2945.8|2951.8|2945.8|2950.5|2944.5|5
1626783260000|2021-07-20 12:14:20|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1626783270000|2021-07-20 12:14:30|2950.8|2944.8|2949.8|2943.8|2950.8|2944.8|2949.5|2943.5|8
1626783280000|2021-07-20 12:14:40|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|6
1626783300000|2021-07-20 12:15:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626783310000|2021-07-20 12:15:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626783320000|2021-07-20 12:15:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626783330000|2021-07-20 12:15:30|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626783340000|2021-07-20 12:15:40|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1626783350000|2021-07-20 12:15:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626783360000|2021-07-20 12:16:00|2950.5|2944.5|2949.8|2943.8|2950.5|2944.5|2949.8|2943.8|4
1626783370000|2021-07-20 12:16:10|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|3
1626783380000|2021-07-20 12:16:20|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626783390000|2021-07-20 12:16:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626783430000|2021-07-20 12:17:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626783440000|2021-07-20 12:17:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1626783460000|2021-07-20 12:17:40|2950.5|2944.5|2951.3|2945.3|2951.3|2945.3|2950.5|2944.5|3
1626783470000|2021-07-20 12:17:50|2951.5|2945.5|2949.5|2943.5|2951.8|2945.8|2949|2943|6
1626783480000|2021-07-20 12:18:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626783500000|2021-07-20 12:18:20|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|5
1626783510000|2021-07-20 12:18:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626783520000|2021-07-20 12:18:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626783530000|2021-07-20 12:18:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626783540000|2021-07-20 12:19:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626783580000|2021-07-20 12:19:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626783590000|2021-07-20 12:19:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626783630000|2021-07-20 12:20:30|2948.8|2942.8|2949.5|2943.5|2949.5|2943.5|2948.8|2942.8|4
1626783640000|2021-07-20 12:20:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626783650000|2021-07-20 12:20:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626783660000|2021-07-20 12:21:00|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626783670000|2021-07-20 12:21:10|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626783690000|2021-07-20 12:21:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626783710000|2021-07-20 12:21:50|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1626783730000|2021-07-20 12:22:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626783750000|2021-07-20 12:22:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626783760000|2021-07-20 12:22:40|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|4
1626783770000|2021-07-20 12:22:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626783780000|2021-07-20 12:23:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626783790000|2021-07-20 12:23:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626783820000|2021-07-20 12:23:40|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626783830000|2021-07-20 12:23:50|2952|2946|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626783840000|2021-07-20 12:24:00|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.3|2945.3|6
1626783870000|2021-07-20 12:24:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626783880000|2021-07-20 12:24:40|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626783920000|2021-07-20 12:25:20|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|3
1626783930000|2021-07-20 12:25:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|4
1626783940000|2021-07-20 12:25:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1626783950000|2021-07-20 12:25:50|2951.3|2945.3|2951.8|2945.8|2952.3|2946.3|2951.3|2945.3|4
1626783970000|2021-07-20 12:26:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626783980000|2021-07-20 12:26:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626784010000|2021-07-20 12:26:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|3
1626784050000|2021-07-20 12:27:30|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626784060000|2021-07-20 12:27:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626784070000|2021-07-20 12:27:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626784090000|2021-07-20 12:28:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626784100000|2021-07-20 12:28:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626784110000|2021-07-20 12:28:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626784130000|2021-07-20 12:28:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626784140000|2021-07-20 12:29:00|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.5|2945.5|3
1626784160000|2021-07-20 12:29:20|2951.5|2945.5|2952.8|2946.8|2952.8|2946.8|2951.5|2945.5|5
1626784170000|2021-07-20 12:29:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626784180000|2021-07-20 12:29:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1626784190000|2021-07-20 12:29:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626784230000|2021-07-20 12:30:30|2952|2946|2951|2945|2952|2946|2951|2945|3
1626784240000|2021-07-20 12:30:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626784250000|2021-07-20 12:30:50|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|6
1626784290000|2021-07-20 12:31:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1626784320000|2021-07-20 12:32:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2949.8|2943.8|3
1626784330000|2021-07-20 12:32:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626784340000|2021-07-20 12:32:20|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1626784360000|2021-07-20 12:32:40|2950|2944|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|4
1626784370000|2021-07-20 12:32:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626784380000|2021-07-20 12:33:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626784400000|2021-07-20 12:33:20|2951|2945|2949.5|2943.5|2951|2945|2949.5|2943.5|5
1626784410000|2021-07-20 12:33:30|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626784420000|2021-07-20 12:33:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1626784430000|2021-07-20 12:33:50|2950.5|2944.5|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|2
1626784440000|2021-07-20 12:34:00|2950.8|2944.8|2950.8|2944.8|2951.3|2945.3|2950.5|2944.5|8
1626784450000|2021-07-20 12:34:10|2951|2945|2951|2945|2951.5|2945.5|2951|2945|4
1626784470000|2021-07-20 12:34:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626784480000|2021-07-20 12:34:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626784510000|2021-07-20 12:35:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626784520000|2021-07-20 12:35:20|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|2
1626784530000|2021-07-20 12:35:30|2950.3|2944.3|2951|2945|2951.3|2945.3|2950.3|2944.3|7
1626784540000|2021-07-20 12:35:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626784550000|2021-07-20 12:35:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626784560000|2021-07-20 12:36:00|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|5
1626784570000|2021-07-20 12:36:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1626784590000|2021-07-20 12:36:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626784620000|2021-07-20 12:37:00|2951.3|2945.3|2950.5|2944.5|2951.3|2945.3|2950.5|2944.5|3
1626784630000|2021-07-20 12:37:10|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1626784650000|2021-07-20 12:37:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626784660000|2021-07-20 12:37:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1626784680000|2021-07-20 12:38:00|2951.8|2945.8|2953.3|2947.3|2953.5|2947.5|2951.8|2945.8|4
1626784690000|2021-07-20 12:38:10|2953.5|2947.5|2953.8|2947.8|2954|2948|2953.5|2947.5|6
1626784700000|2021-07-20 12:38:20|2953.5|2947.5|2952.3|2946.3|2953.5|2947.5|2952.3|2946.3|5
1626784710000|2021-07-20 12:38:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626784740000|2021-07-20 12:39:00|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|4
1626784750000|2021-07-20 12:39:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626784760000|2021-07-20 12:39:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626784770000|2021-07-20 12:39:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.8|2945.8|3
1626784780000|2021-07-20 12:39:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626784800000|2021-07-20 12:40:00|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1626784820000|2021-07-20 12:40:20|2950.5|2944.5|2949.5|2943.5|2950.5|2944.5|2949.5|2943.5|4
1626784830000|2021-07-20 12:40:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949|2943|9
1626784840000|2021-07-20 12:40:40|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|2
1626784850000|2021-07-20 12:40:50|2948.8|2942.8|2949.5|2943.5|2949.8|2943.8|2948.8|2942.8|6
1626784860000|2021-07-20 12:41:00|2949.3|2943.3|2951|2945|2951|2945|2949|2943|9
1626784870000|2021-07-20 12:41:10|2950.8|2944.8|2950.3|2944.3|2951|2945|2950.3|2944.3|5
1626784880000|2021-07-20 12:41:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|5
1626784890000|2021-07-20 12:41:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626784920000|2021-07-20 12:42:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626784930000|2021-07-20 12:42:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626784940000|2021-07-20 12:42:20|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626784950000|2021-07-20 12:42:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626784980000|2021-07-20 12:43:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785010000|2021-07-20 12:43:30|2950.8|2944.8|2951|2945|2951|2945|2950.3|2944.3|4
1626785020000|2021-07-20 12:43:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626785030000|2021-07-20 12:43:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785040000|2021-07-20 12:44:00|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785050000|2021-07-20 12:44:10|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785070000|2021-07-20 12:44:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785090000|2021-07-20 12:44:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626785100000|2021-07-20 12:45:00|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626785120000|2021-07-20 12:45:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785140000|2021-07-20 12:45:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626785150000|2021-07-20 12:45:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626785170000|2021-07-20 12:46:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626785180000|2021-07-20 12:46:20|2950.3|2944.3|2951.3|2945.3|2951.3|2945.3|2950.3|2944.3|3
1626785190000|2021-07-20 12:46:30|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626785210000|2021-07-20 12:46:50|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626785220000|2021-07-20 12:47:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626785260000|2021-07-20 12:47:40|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626785270000|2021-07-20 12:47:50|2950.8|2944.8|2950.8|2944.8|2951|2945|2950.5|2944.5|7
1626785280000|2021-07-20 12:48:00|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1626785290000|2021-07-20 12:48:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785300000|2021-07-20 12:48:20|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626785310000|2021-07-20 12:48:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1626785320000|2021-07-20 12:48:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785420000|2021-07-20 12:50:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626785440000|2021-07-20 12:50:40|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|3
1626785470000|2021-07-20 12:51:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785480000|2021-07-20 12:51:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626785490000|2021-07-20 12:51:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626785500000|2021-07-20 12:51:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785540000|2021-07-20 12:52:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785560000|2021-07-20 12:52:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785580000|2021-07-20 12:53:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626785590000|2021-07-20 12:53:10|2951.8|2945.8|2952.8|2946.8|2953|2947|2951.8|2945.8|4
1626785600000|2021-07-20 12:53:20|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952|2946|3
1626785610000|2021-07-20 12:53:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626785620000|2021-07-20 12:53:40|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1626785630000|2021-07-20 12:53:50|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626785640000|2021-07-20 12:54:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1626785650000|2021-07-20 12:54:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626785660000|2021-07-20 12:54:20|2952|2946|2952|2946|2952.3|2946.3|2952|2946|3
1626785670000|2021-07-20 12:54:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626785690000|2021-07-20 12:54:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626785700000|2021-07-20 12:55:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626785710000|2021-07-20 12:55:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785720000|2021-07-20 12:55:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785750000|2021-07-20 12:55:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785760000|2021-07-20 12:56:00|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1626785790000|2021-07-20 12:56:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626785810000|2021-07-20 12:56:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626785820000|2021-07-20 12:57:00|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626785840000|2021-07-20 12:57:20|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1626785850000|2021-07-20 12:57:30|2952|2946|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|6
1626785870000|2021-07-20 12:57:50|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626785880000|2021-07-20 12:58:00|2951.3|2945.3|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|4
1626785890000|2021-07-20 12:58:10|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1626785900000|2021-07-20 12:58:20|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626785910000|2021-07-20 12:58:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626785930000|2021-07-20 12:58:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626785940000|2021-07-20 12:59:00|2952.5|2946.5|2954.8|2948.8|2955.8|2949.8|2952.5|2946.5|17
1626785950000|2021-07-20 12:59:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|4
1626785960000|2021-07-20 12:59:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626785980000|2021-07-20 12:59:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626785990000|2021-07-20 12:59:50|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952|2946|5
1626786000000|2021-07-20 13:00:00|2952.5|2946.5|2956.3|2950.3|2959.8|2953.8|2952.5|2946.5|28
1626786010000|2021-07-20 13:00:10|2956.5|2950.5|2955.5|2949.5|2957|2951|2955.5|2949.5|22
1626786020000|2021-07-20 13:00:20|2955.8|2949.8|2958.3|2952.3|2958.3|2952.3|2955.8|2949.8|16
1626786030000|2021-07-20 13:00:30|2958|2952|2957.5|2951.5|2958.3|2952.3|2956.5|2950.5|12
1626786040000|2021-07-20 13:00:40|2957.3|2951.3|2956|2950|2957.3|2951.3|2955.3|2949.3|19
1626786050000|2021-07-20 13:00:50|2956.3|2950.3|2959|2953|2960|2954|2956.3|2950.3|23
1626786060000|2021-07-20 13:01:00|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2955.8|2949.8|12
1626786070000|2021-07-20 13:01:10|2958|2952|2959.5|2953.5|2960.3|2954.3|2958|2952|12
1626786080000|2021-07-20 13:01:20|2960|2954|2957.5|2951.5|2960|2954|2957|2951|7
1626786090000|2021-07-20 13:01:30|2957.3|2951.3|2955.8|2949.8|2957.3|2951.3|2954.5|2948.5|15
1626786100000|2021-07-20 13:01:40|2956|2950|2955.9|2949.9|2957.4|2951.4|2955.5|2949.5|13
1626786110000|2021-07-20 13:01:50|2955.8|2949.8|2958|2952|2958|2952|2955.8|2949.8|8
1626786120000|2021-07-20 13:02:00|2957.8|2951.8|2954.4|2948.4|2957.8|2951.8|2954|2948|18
1626786130000|2021-07-20 13:02:10|2953.9|2947.9|2956.3|2950.3|2956.3|2950.3|2953.9|2947.9|6
1626786140000|2021-07-20 13:02:20|2956|2950|2954.3|2948.3|2956|2950|2953.5|2947.5|16
1626786150000|2021-07-20 13:02:30|2954|2948|2954.5|2948.5|2955.3|2949.3|2954|2948|7
1626786160000|2021-07-20 13:02:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.8|2947.8|9
1626786170000|2021-07-20 13:02:50|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|4
1626786180000|2021-07-20 13:03:00|2956.3|2950.3|2955.3|2949.3|2956.3|2950.3|2955.3|2949.3|4
1626786190000|2021-07-20 13:03:10|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.8|2947.8|7
1626786200000|2021-07-20 13:03:20|2954|2948|2955.8|2949.8|2955.8|2949.8|2954|2948|8
1626786210000|2021-07-20 13:03:30|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2954.5|2948.5|8
1626786220000|2021-07-20 13:03:40|2955|2949|2954|2948|2955|2949|2953.3|2947.3|9
1626786230000|2021-07-20 13:03:50|2953.8|2947.8|2954.5|2948.5|2954.8|2948.8|2953.8|2947.8|5
1626786240000|2021-07-20 13:04:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626786250000|2021-07-20 13:04:10|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626786260000|2021-07-20 13:04:20|2953.3|2947.3|2953.8|2947.8|2953.8|2947.8|2953|2947|4
1626786270000|2021-07-20 13:04:30|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.3|2947.3|3
1626786280000|2021-07-20 13:04:40|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1626786290000|2021-07-20 13:04:50|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.5|2947.5|4
1626786300000|2021-07-20 13:05:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954|2948|9
1626786310000|2021-07-20 13:05:10|2954.3|2948.3|2953.3|2947.3|2954.5|2948.5|2953.3|2947.3|6
1626786330000|2021-07-20 13:05:30|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1626786340000|2021-07-20 13:05:40|2952.8|2946.8|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|6
1626786350000|2021-07-20 13:05:50|2952.3|2946.3|2954|2948|2954|2948|2952.3|2946.3|10
1626786360000|2021-07-20 13:06:00|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|7
1626786370000|2021-07-20 13:06:10|2952.5|2946.5|2952.8|2946.8|2953|2947|2952.3|2946.3|5
1626786380000|2021-07-20 13:06:20|2953|2947|2953.5|2947.5|2953.8|2947.8|2953|2947|5
1626786390000|2021-07-20 13:06:30|2953.8|2947.8|2952|2946|2953.8|2947.8|2951.8|2945.8|9
1626786400000|2021-07-20 13:06:40|2952.3|2946.3|2952|2946|2952.3|2946.3|2951.5|2945.5|9
1626786410000|2021-07-20 13:06:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952|2946|4
1626786420000|2021-07-20 13:07:00|2953|2947|2952|2946|2953.3|2947.3|2951.8|2945.8|14
1626786430000|2021-07-20 13:07:10|2952.3|2946.3|2951.8|2945.8|2952.5|2946.5|2951.8|2945.8|5
1626786440000|2021-07-20 13:07:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626786450000|2021-07-20 13:07:30|2951|2945|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1626786460000|2021-07-20 13:07:40|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626786470000|2021-07-20 13:07:50|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1626786480000|2021-07-20 13:08:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|8
1626786490000|2021-07-20 13:08:10|2951.3|2945.3|2951|2945|2951.5|2945.5|2951|2945|6
1626786500000|2021-07-20 13:08:20|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|6
1626786510000|2021-07-20 13:08:30|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|6
1626786520000|2021-07-20 13:08:40|2953.3|2947.3|2954|2948|2954.3|2948.3|2953.3|2947.3|6
1626786530000|2021-07-20 13:08:50|2953.8|2947.8|2954.3|2948.3|2954.8|2948.8|2953.5|2947.5|7
1626786540000|2021-07-20 13:09:00|2955.3|2949.3|2953|2947|2955.3|2949.3|2953|2947|8
1626786550000|2021-07-20 13:09:10|2953.3|2947.3|2954.3|2948.3|2954.3|2948.3|2953.3|2947.3|5
1626786560000|2021-07-20 13:09:20|2954.5|2948.5|2954.3|2948.3|2954.8|2948.8|2953.8|2947.8|5
1626786570000|2021-07-20 13:09:30|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|3
1626786580000|2021-07-20 13:09:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626786590000|2021-07-20 13:09:50|2955|2949|2955.5|2949.5|2955.8|2949.8|2955|2949|6
1626786600000|2021-07-20 13:10:00|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1626786610000|2021-07-20 13:10:10|2955|2949|2955|2949|2955|2949|2955|2949|1
1626786620000|2021-07-20 13:10:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626786640000|2021-07-20 13:10:40|2955|2949|2953.8|2947.8|2955|2949|2953.8|2947.8|4
1626786650000|2021-07-20 13:10:50|2953.5|2947.5|2953.8|2947.8|2954.3|2948.3|2953.5|2947.5|7
1626786660000|2021-07-20 13:11:00|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.3|2946.3|7
1626786670000|2021-07-20 13:11:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626786680000|2021-07-20 13:11:20|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1626786690000|2021-07-20 13:11:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|4
1626786700000|2021-07-20 13:11:40|2952.8|2946.8|2953|2947|2953|2947|2952.8|2946.8|2
1626786710000|2021-07-20 13:11:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626786720000|2021-07-20 13:12:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1626786730000|2021-07-20 13:12:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626786740000|2021-07-20 13:12:20|2953|2947|2952.3|2946.3|2953|2947|2952|2946|7
1626786750000|2021-07-20 13:12:30|2952|2946|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626786760000|2021-07-20 13:12:40|2952|2946|2952|2946|2952.8|2946.8|2952|2946|7
1626786770000|2021-07-20 13:12:50|2952.3|2946.3|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|3
1626786790000|2021-07-20 13:13:10|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1626786800000|2021-07-20 13:13:20|2952.8|2946.8|2952.8|2946.8|2953.5|2947.5|2952.3|2946.3|5
1626786810000|2021-07-20 13:13:30|2952.3|2946.3|2951.5|2945.5|2952.8|2946.8|2951.3|2945.3|7
1626786820000|2021-07-20 13:13:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626786830000|2021-07-20 13:13:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1626786840000|2021-07-20 13:14:00|2952|2946|2951|2945|2952|2946|2951|2945|5
1626786850000|2021-07-20 13:14:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1626786860000|2021-07-20 13:14:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626786870000|2021-07-20 13:14:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|4
1626786900000|2021-07-20 13:15:00|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|7
1626786910000|2021-07-20 13:15:10|2949.5|2943.5|2950.3|2944.3|2950.5|2944.5|2949.5|2943.5|6
1626786920000|2021-07-20 13:15:20|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949|2943|5
1626786930000|2021-07-20 13:15:30|2949.3|2943.3|2950.3|2944.3|2950.5|2944.5|2949.3|2943.3|5
1626786940000|2021-07-20 13:15:40|2950|2944|2949.8|2943.8|2950|2944|2949.3|2943.3|6
1626786950000|2021-07-20 13:15:50|2949.3|2943.3|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|4
1626786960000|2021-07-20 13:16:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626786970000|2021-07-20 13:16:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626786980000|2021-07-20 13:16:20|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949|2943|7
1626786990000|2021-07-20 13:16:30|2949|2943|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|7
1626787010000|2021-07-20 13:16:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|6
1626787020000|2021-07-20 13:17:00|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|6
1626787030000|2021-07-20 13:17:10|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.3|2941.3|9
1626787040000|2021-07-20 13:17:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626787050000|2021-07-20 13:17:30|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|10
1626787060000|2021-07-20 13:17:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|4
1626787070000|2021-07-20 13:17:50|2947.8|2941.8|2948.3|2942.3|2948.8|2942.8|2947.8|2941.8|7
1626787080000|2021-07-20 13:18:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626787090000|2021-07-20 13:18:10|2948|2942|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|4
1626787100000|2021-07-20 13:18:20|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|3
1626787110000|2021-07-20 13:18:30|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626787120000|2021-07-20 13:18:40|2949|2943|2948.3|2942.3|2949|2943|2948.3|2942.3|3
1626787130000|2021-07-20 13:18:50|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1626787140000|2021-07-20 13:19:00|2948.8|2942.8|2948.3|2942.3|2949|2943|2948|2942|7
1626787150000|2021-07-20 13:19:10|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1626787160000|2021-07-20 13:19:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626787170000|2021-07-20 13:19:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.3|2942.3|4
1626787180000|2021-07-20 13:19:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626787190000|2021-07-20 13:19:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626787200000|2021-07-20 13:20:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2947.8|2941.8|3
1626787210000|2021-07-20 13:20:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|6
1626787220000|2021-07-20 13:20:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|4
1626787250000|2021-07-20 13:20:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|6
1626787260000|2021-07-20 13:21:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|7
1626787270000|2021-07-20 13:21:10|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1626787280000|2021-07-20 13:21:20|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1626787290000|2021-07-20 13:21:30|2949|2943|2949|2943|2949|2943|2948.8|2942.8|7
1626787300000|2021-07-20 13:21:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626787310000|2021-07-20 13:21:50|2949.3|2943.3|2948|2942|2949.3|2943.3|2948|2942|4
1626787320000|2021-07-20 13:22:00|2947.8|2941.8|2948|2942|2948|2942|2947.5|2941.5|4
1626787340000|2021-07-20 13:22:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626787350000|2021-07-20 13:22:30|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1626787360000|2021-07-20 13:22:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626787370000|2021-07-20 13:22:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626787380000|2021-07-20 13:23:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626787390000|2021-07-20 13:23:10|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|6
1626787400000|2021-07-20 13:23:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1626787410000|2021-07-20 13:23:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|4
1626787420000|2021-07-20 13:23:40|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626787430000|2021-07-20 13:23:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|6
1626787440000|2021-07-20 13:24:00|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|6
1626787450000|2021-07-20 13:24:10|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|5
1626787460000|2021-07-20 13:24:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1626787470000|2021-07-20 13:24:30|2949.3|2943.3|2949.3|2943.3|2949.5|2943.5|2949|2943|8
1626787480000|2021-07-20 13:24:40|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|9
1626787490000|2021-07-20 13:24:50|2949|2943|2949.3|2943.3|2949.5|2943.5|2949|2943|3
1626787500000|2021-07-20 13:25:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626787520000|2021-07-20 13:25:20|2949|2943|2949|2943|2949.3|2943.3|2948.8|2942.8|7
1626787530000|2021-07-20 13:25:30|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626787550000|2021-07-20 13:25:50|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626787560000|2021-07-20 13:26:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626787570000|2021-07-20 13:26:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626787590000|2021-07-20 13:26:30|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948|2942|5
1626787620000|2021-07-20 13:27:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626787630000|2021-07-20 13:27:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626787640000|2021-07-20 13:27:20|2949|2943|2949.5|2943.5|2949.5|2943.5|2949|2943|3
1626787650000|2021-07-20 13:27:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|7
1626787660000|2021-07-20 13:27:40|2949.3|2943.3|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|10
1626787670000|2021-07-20 13:27:50|2949|2943|2949.8|2943.8|2949.8|2943.8|2949|2943|4
1626787680000|2021-07-20 13:28:00|2949.3|2943.3|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|6
1626787690000|2021-07-20 13:28:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626787700000|2021-07-20 13:28:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949|2943|4
1626787710000|2021-07-20 13:28:30|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|4
1626787720000|2021-07-20 13:28:40|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626787740000|2021-07-20 13:29:00|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626787750000|2021-07-20 13:29:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947|2941|3
1626787760000|2021-07-20 13:29:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626787770000|2021-07-20 13:29:30|2947.5|2941.5|2948.5|2942.5|2948.5|2942.5|2947.5|2941.5|3
1626787780000|2021-07-20 13:29:40|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|6
1626787790000|2021-07-20 13:29:50|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|6
1626787800000|2021-07-20 13:30:00|2948|2942|2947.8|2941.8|2948|2942|2947|2941|5
1626787810000|2021-07-20 13:30:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626787820000|2021-07-20 13:30:20|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626787840000|2021-07-20 13:30:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|3
1626787850000|2021-07-20 13:30:50|2948|2942|2948|2942|2948|2942|2948|2942|1
1626787860000|2021-07-20 13:31:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2946.8|2940.8|10
1626787870000|2021-07-20 13:31:10|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946|2940|12
1626787880000|2021-07-20 13:31:20|2946|2940|2946|2940|2946.3|2940.3|2946|2940|9
1626787890000|2021-07-20 13:31:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|6
1626787900000|2021-07-20 13:31:40|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.5|2939.5|4
1626787910000|2021-07-20 13:31:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|4
1626787920000|2021-07-20 13:32:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626787930000|2021-07-20 13:32:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626787940000|2021-07-20 13:32:20|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626787960000|2021-07-20 13:32:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|4
1626787970000|2021-07-20 13:32:50|2947|2941|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|7
1626787980000|2021-07-20 13:33:00|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|3
1626787990000|2021-07-20 13:33:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626788000000|2021-07-20 13:33:20|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|5
1626788010000|2021-07-20 13:33:30|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|6
1626788020000|2021-07-20 13:33:40|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|7
1626788030000|2021-07-20 13:33:50|2946.5|2940.5|2947.5|2941.5|2947.5|2941.5|2946|2940|8
1626788040000|2021-07-20 13:34:00|2947.3|2941.3|2947|2941|2947.5|2941.5|2946.8|2940.8|10
1626788050000|2021-07-20 13:34:10|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1626788060000|2021-07-20 13:34:20|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|8
1626788070000|2021-07-20 13:34:30|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|12
1626788080000|2021-07-20 13:34:40|2948.8|2942.8|2948.5|2942.5|2949|2943|2947.8|2941.8|10
1626788090000|2021-07-20 13:34:50|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|6
1626788100000|2021-07-20 13:35:00|2948.8|2942.8|2948.8|2942.8|2949.3|2943.3|2948.5|2942.5|7
1626788110000|2021-07-20 13:35:10|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1626788120000|2021-07-20 13:35:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626788130000|2021-07-20 13:35:30|2949|2943|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|8
1626788140000|2021-07-20 13:35:40|2949.5|2943.5|2949.8|2943.8|2950|2944|2949.5|2943.5|4
1626788150000|2021-07-20 13:35:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626788160000|2021-07-20 13:36:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.5|2943.5|5
1626788180000|2021-07-20 13:36:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|4
1626788190000|2021-07-20 13:36:30|2949|2943|2947.5|2941.5|2949|2943|2947.5|2941.5|6
1626788200000|2021-07-20 13:36:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626788210000|2021-07-20 13:36:50|2947|2941|2946.8|2940.8|2947|2941|2946|2940|6
1626788220000|2021-07-20 13:37:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626788230000|2021-07-20 13:37:10|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1626788240000|2021-07-20 13:37:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|8
1626788250000|2021-07-20 13:37:30|2946.8|2940.8|2948|2942|2948|2942|2946.8|2940.8|4
1626788260000|2021-07-20 13:37:40|2948.3|2942.3|2947|2941|2948.3|2942.3|2947|2941|6
1626788270000|2021-07-20 13:37:50|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626788280000|2021-07-20 13:38:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|6
1626788290000|2021-07-20 13:38:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626788300000|2021-07-20 13:38:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626788310000|2021-07-20 13:38:30|2948|2942|2948|2942|2948.3|2942.3|2947.8|2941.8|4
1626788320000|2021-07-20 13:38:40|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626788330000|2021-07-20 13:38:50|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1626788340000|2021-07-20 13:39:00|2948.8|2942.8|2949.8|2943.8|2949.8|2943.8|2948.8|2942.8|5
1626788350000|2021-07-20 13:39:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626788360000|2021-07-20 13:39:20|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626788370000|2021-07-20 13:39:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|10
1626788380000|2021-07-20 13:39:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1626788390000|2021-07-20 13:39:50|2949.8|2943.8|2951|2945|2951|2945|2949.5|2943.5|5
1626788400000|2021-07-20 13:40:00|2951.3|2945.3|2952|2946|2952.8|2946.8|2951.3|2945.3|9
1626788410000|2021-07-20 13:40:10|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626788420000|2021-07-20 13:40:20|2952.3|2946.3|2953.5|2947.5|2953.5|2947.5|2952.3|2946.3|7
1626788430000|2021-07-20 13:40:30|2953.3|2947.3|2952.3|2946.3|2953.3|2947.3|2952.3|2946.3|3
1626788440000|2021-07-20 13:40:40|2952.8|2946.8|2953|2947|2953.3|2947.3|2952.8|2946.8|5
1626788450000|2021-07-20 13:40:50|2953.3|2947.3|2953|2947|2953.5|2947.5|2953|2947|4
1626788460000|2021-07-20 13:41:00|2953.3|2947.3|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|3
1626788470000|2021-07-20 13:41:10|2953.5|2947.5|2954|2948|2954|2948|2953.5|2947.5|5
1626788490000|2021-07-20 13:41:30|2953.8|2947.8|2953|2947|2953.8|2947.8|2953|2947|3
1626788500000|2021-07-20 13:41:40|2952.8|2946.8|2953.5|2947.5|2953.5|2947.5|2952.8|2946.8|3
1626788520000|2021-07-20 13:42:00|2953|2947|2952.3|2946.3|2953|2947|2951.5|2945.5|5
1626788530000|2021-07-20 13:42:10|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1626788540000|2021-07-20 13:42:20|2951.8|2945.8|2952.3|2946.3|2952.3|2946.3|2951.8|2945.8|2
1626788550000|2021-07-20 13:42:30|2951.8|2945.8|2952.8|2946.8|2952.8|2946.8|2950.8|2944.8|9
1626788560000|2021-07-20 13:42:40|2953|2947|2952.5|2946.5|2953|2947|2952.3|2946.3|4
1626788570000|2021-07-20 13:42:50|2952.8|2946.8|2954.5|2948.5|2955|2949|2952.8|2946.8|8
1626788580000|2021-07-20 13:43:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626788590000|2021-07-20 13:43:10|2954.8|2948.8|2953.3|2947.3|2955|2949|2953.3|2947.3|6
1626788600000|2021-07-20 13:43:20|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1626788620000|2021-07-20 13:43:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626788630000|2021-07-20 13:43:50|2953|2947|2953|2947|2953|2947|2953|2947|1
1626788640000|2021-07-20 13:44:00|2952.8|2946.8|2951|2945|2952.8|2946.8|2950.8|2944.8|3
1626788650000|2021-07-20 13:44:10|2951.3|2945.3|2951|2945|2951.3|2945.3|2950.8|2944.8|6
1626788660000|2021-07-20 13:44:20|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|4
1626788670000|2021-07-20 13:44:30|2950.5|2944.5|2951.5|2945.5|2951.5|2945.5|2950.5|2944.5|3
1626788680000|2021-07-20 13:44:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626788690000|2021-07-20 13:44:50|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626788700000|2021-07-20 13:45:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1626788710000|2021-07-20 13:45:10|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1626788720000|2021-07-20 13:45:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|5
1626788730000|2021-07-20 13:45:30|2951|2945|2951|2945|2951|2945|2950.8|2944.8|3
1626788740000|2021-07-20 13:45:40|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626788750000|2021-07-20 13:45:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|3
1626788760000|2021-07-20 13:46:00|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1626788770000|2021-07-20 13:46:10|2953.8|2947.8|2955.5|2949.5|2955.5|2949.5|2953.8|2947.8|6
1626788780000|2021-07-20 13:46:20|2956.3|2950.3|2955.5|2949.5|2956.8|2950.8|2955.5|2949.5|7
1626788790000|2021-07-20 13:46:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1626788800000|2021-07-20 13:46:40|2954.8|2948.8|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|6
1626788810000|2021-07-20 13:46:50|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2955.8|2949.8|6
1626788820000|2021-07-20 13:47:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|2
1626788830000|2021-07-20 13:47:10|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1626788840000|2021-07-20 13:47:20|2958.3|2952.3|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|6
1626788850000|2021-07-20 13:47:30|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2957.5|2951.5|9
1626788860000|2021-07-20 13:47:40|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|3
1626788870000|2021-07-20 13:47:50|2958.3|2952.3|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|5
1626788880000|2021-07-20 13:48:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626788890000|2021-07-20 13:48:10|2959|2953|2959|2953|2959|2953|2959|2953|1
1626788900000|2021-07-20 13:48:20|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1626788910000|2021-07-20 13:48:30|2958.8|2952.8|2958.8|2952.8|2959|2953|2958.8|2952.8|3
1626788920000|2021-07-20 13:48:40|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1626788930000|2021-07-20 13:48:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1626788940000|2021-07-20 13:49:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626788970000|2021-07-20 13:49:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626788980000|2021-07-20 13:49:40|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|5
1626788990000|2021-07-20 13:49:50|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|8
1626789000000|2021-07-20 13:50:00|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1626789010000|2021-07-20 13:50:10|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1626789020000|2021-07-20 13:50:20|2959.8|2953.8|2960.5|2954.5|2960.8|2954.8|2959.8|2953.8|5
1626789030000|2021-07-20 13:50:30|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626789040000|2021-07-20 13:50:40|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626789050000|2021-07-20 13:50:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626789060000|2021-07-20 13:51:00|2960.8|2954.8|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|3
1626789070000|2021-07-20 13:51:10|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961|2955|10
1626789090000|2021-07-20 13:51:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1626789110000|2021-07-20 13:51:50|2960.8|2954.8|2958.8|2952.8|2961|2955|2958.5|2952.5|8
1626789120000|2021-07-20 13:52:00|2958.5|2952.5|2958|2952|2958.5|2952.5|2957.8|2951.8|4
1626789130000|2021-07-20 13:52:10|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626789140000|2021-07-20 13:52:20|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|7
1626789150000|2021-07-20 13:52:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.5|2949.5|6
1626789170000|2021-07-20 13:52:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626789180000|2021-07-20 13:53:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626789200000|2021-07-20 13:53:20|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|4
1626789210000|2021-07-20 13:53:30|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626789220000|2021-07-20 13:53:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626789240000|2021-07-20 13:54:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2955.5|2949.5|7
1626789250000|2021-07-20 13:54:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626789260000|2021-07-20 13:54:20|2956.3|2950.3|2957|2951|2957|2951|2956.3|2950.3|3
1626789270000|2021-07-20 13:54:30|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626789280000|2021-07-20 13:54:40|2955|2949|2955|2949|2955|2949|2954.3|2948.3|6
1626789300000|2021-07-20 13:55:00|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|4
1626789310000|2021-07-20 13:55:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626789330000|2021-07-20 13:55:30|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626789340000|2021-07-20 13:55:40|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1626789350000|2021-07-20 13:55:50|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|3
1626789360000|2021-07-20 13:56:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626789370000|2021-07-20 13:56:10|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|2
1626789380000|2021-07-20 13:56:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2953.5|2947.5|4
1626789390000|2021-07-20 13:56:30|2953.5|2947.5|2953|2947|2954|2948|2952.8|2946.8|11
1626789400000|2021-07-20 13:56:40|2952.8|2946.8|2951.8|2945.8|2952.8|2946.8|2951.8|2945.8|3
1626789410000|2021-07-20 13:56:50|2952.3|2946.3|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|3
1626789420000|2021-07-20 13:57:00|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1626789430000|2021-07-20 13:57:10|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|2
1626789450000|2021-07-20 13:57:30|2953.3|2947.3|2953|2947|2953.3|2947.3|2953|2947|2
1626789460000|2021-07-20 13:57:40|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626789470000|2021-07-20 13:57:50|2953|2947|2954|2948|2954.3|2948.3|2953|2947|5
1626789490000|2021-07-20 13:58:10|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626789500000|2021-07-20 13:58:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626789510000|2021-07-20 13:58:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626789520000|2021-07-20 13:58:40|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|3
1626789530000|2021-07-20 13:58:50|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1626789540000|2021-07-20 13:59:00|2955.3|2949.3|2957.5|2951.5|2957.5|2951.5|2955.3|2949.3|7
1626789550000|2021-07-20 13:59:10|2957.3|2951.3|2959|2953|2959|2953|2957.3|2951.3|5
1626789560000|2021-07-20 13:59:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|4
1626789570000|2021-07-20 13:59:30|2959.8|2953.8|2961.5|2955.5|2961.5|2955.5|2959.8|2953.8|6
1626789580000|2021-07-20 13:59:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626789590000|2021-07-20 13:59:50|2961.5|2955.5|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|4
1626789600000|2021-07-20 14:00:00|2960.8|2954.8|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|8
1626789620000|2021-07-20 14:00:20|2961.3|2955.3|2960|2954|2961.3|2955.3|2960|2954|5
1626789630000|2021-07-20 14:00:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|4
1626789640000|2021-07-20 14:00:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626789650000|2021-07-20 14:00:50|2959|2953|2958.5|2952.5|2959.5|2953.5|2958.5|2952.5|5
1626789670000|2021-07-20 14:01:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626789680000|2021-07-20 14:01:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626789690000|2021-07-20 14:01:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1626789700000|2021-07-20 14:01:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1626789710000|2021-07-20 14:01:50|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|3
1626789720000|2021-07-20 14:02:00|2958.5|2952.5|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|9
1626789730000|2021-07-20 14:02:10|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1626789740000|2021-07-20 14:02:20|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|4
1626789760000|2021-07-20 14:02:40|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1626789770000|2021-07-20 14:02:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|3
1626789790000|2021-07-20 14:03:10|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626789800000|2021-07-20 14:03:20|2959|2953|2960|2954|2960|2954|2959|2953|4
1626789810000|2021-07-20 14:03:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626789820000|2021-07-20 14:03:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1626789830000|2021-07-20 14:03:50|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|4
1626789840000|2021-07-20 14:04:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|5
1626789850000|2021-07-20 14:04:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626789860000|2021-07-20 14:04:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626789870000|2021-07-20 14:04:30|2961.3|2955.3|2962.5|2956.5|2962.5|2956.5|2961.3|2955.3|5
1626789880000|2021-07-20 14:04:40|2962.8|2956.8|2961.5|2955.5|2962.8|2956.8|2961.3|2955.3|4
1626789890000|2021-07-20 14:04:50|2961.8|2955.8|2963|2957|2963.3|2957.3|2961.8|2955.8|5
1626789900000|2021-07-20 14:05:00|2962.8|2956.8|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1626789910000|2021-07-20 14:05:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962|2956|3
1626789940000|2021-07-20 14:05:40|2962|2956|2960.5|2954.5|2962|2956|2960.5|2954.5|4
1626789950000|2021-07-20 14:05:50|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1626789960000|2021-07-20 14:06:00|2961|2955|2962.8|2956.8|2962.8|2956.8|2961|2955|4
1626789970000|2021-07-20 14:06:10|2962|2956|2961|2955|2962|2956|2961|2955|3
1626789990000|2021-07-20 14:06:30|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|5
1626790000000|2021-07-20 14:06:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626790020000|2021-07-20 14:07:00|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|4
1626790040000|2021-07-20 14:07:20|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1626790050000|2021-07-20 14:07:30|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|7
1626790060000|2021-07-20 14:07:40|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|4
1626790070000|2021-07-20 14:07:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1626790080000|2021-07-20 14:08:00|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|4
1626790090000|2021-07-20 14:08:10|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|2
1626790100000|2021-07-20 14:08:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1626790110000|2021-07-20 14:08:30|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1626790120000|2021-07-20 14:08:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626790130000|2021-07-20 14:08:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1626790140000|2021-07-20 14:09:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1626790150000|2021-07-20 14:09:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626790160000|2021-07-20 14:09:20|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1626790180000|2021-07-20 14:09:40|2961|2955|2959.8|2953.8|2961|2955|2959.8|2953.8|4
1626790190000|2021-07-20 14:09:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626790210000|2021-07-20 14:10:10|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1626790240000|2021-07-20 14:10:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626790250000|2021-07-20 14:10:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626790260000|2021-07-20 14:11:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626790270000|2021-07-20 14:11:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626790290000|2021-07-20 14:11:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626790310000|2021-07-20 14:11:50|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1626790320000|2021-07-20 14:12:00|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626790360000|2021-07-20 14:12:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626790370000|2021-07-20 14:12:50|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|3
1626790380000|2021-07-20 14:13:00|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1626790400000|2021-07-20 14:13:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1626790420000|2021-07-20 14:13:40|2958.3|2952.3|2959.8|2953.8|2959.8|2953.8|2958.3|2952.3|6
1626790480000|2021-07-20 14:14:40|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626790490000|2021-07-20 14:14:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1626790500000|2021-07-20 14:15:00|2961.3|2955.3|2962|2956|2962.3|2956.3|2961.3|2955.3|6
1626790510000|2021-07-20 14:15:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1626790520000|2021-07-20 14:15:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626790530000|2021-07-20 14:15:30|2961|2955|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|3
1626790540000|2021-07-20 14:15:40|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2960.5|2954.5|4
1626790560000|2021-07-20 14:16:00|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1626790580000|2021-07-20 14:16:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1626790610000|2021-07-20 14:16:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626790650000|2021-07-20 14:17:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626790660000|2021-07-20 14:17:40|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626790680000|2021-07-20 14:18:00|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960.3|2954.3|3
1626790690000|2021-07-20 14:18:10|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1626790700000|2021-07-20 14:18:20|2961.3|2955.3|2962.3|2956.3|2962.3|2956.3|2961.3|2955.3|4
1626790710000|2021-07-20 14:18:30|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626790720000|2021-07-20 14:18:40|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626790730000|2021-07-20 14:18:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626790740000|2021-07-20 14:19:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1626790770000|2021-07-20 14:19:30|2963|2957|2963|2957|2963.5|2957.5|2963|2957|5
1626790780000|2021-07-20 14:19:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1626790800000|2021-07-20 14:20:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1626790810000|2021-07-20 14:20:10|2964|2958|2964.8|2958.8|2964.8|2958.8|2964|2958|4
1626790820000|2021-07-20 14:20:20|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1626790840000|2021-07-20 14:20:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1626790850000|2021-07-20 14:20:50|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1626790860000|2021-07-20 14:21:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|4
1626790870000|2021-07-20 14:21:10|2965.5|2959.5|2966.5|2960.5|2966.5|2960.5|2965.5|2959.5|5
1626790880000|2021-07-20 14:21:20|2966.3|2960.3|2966|2960|2966.5|2960.5|2966|2960|9
1626790890000|2021-07-20 14:21:30|2965.8|2959.8|2966|2960|2966.3|2960.3|2965.8|2959.8|4
1626790900000|2021-07-20 14:21:40|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966|2960|10
1626790910000|2021-07-20 14:21:50|2966.5|2960.5|2966|2960|2966.5|2960.5|2965.8|2959.8|6
1626790920000|2021-07-20 14:22:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|4
1626790930000|2021-07-20 14:22:10|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|5
1626790940000|2021-07-20 14:22:20|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626790950000|2021-07-20 14:22:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1626790960000|2021-07-20 14:22:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|5
1626790970000|2021-07-20 14:22:50|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|3
1626790990000|2021-07-20 14:23:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|4
1626791010000|2021-07-20 14:23:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626791020000|2021-07-20 14:23:40|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|4
1626791030000|2021-07-20 14:23:50|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1626791040000|2021-07-20 14:24:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626791080000|2021-07-20 14:24:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1626791090000|2021-07-20 14:24:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1626791120000|2021-07-20 14:25:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626791140000|2021-07-20 14:25:40|2966|2960|2966|2960|2966|2960|2966|2960|1
1626791150000|2021-07-20 14:25:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626791160000|2021-07-20 14:26:00|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1626791170000|2021-07-20 14:26:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1626791180000|2021-07-20 14:26:20|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|4
1626791190000|2021-07-20 14:26:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1626791200000|2021-07-20 14:26:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|3
1626791220000|2021-07-20 14:27:00|2966|2960|2965.8|2959.8|2966|2960|2965.5|2959.5|6
1626791230000|2021-07-20 14:27:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|3
1626791240000|2021-07-20 14:27:20|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626791260000|2021-07-20 14:27:40|2966.8|2960.8|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|5
1626791280000|2021-07-20 14:28:00|2966.5|2960.5|2967.8|2961.8|2967.8|2961.8|2966.3|2960.3|7
1626791290000|2021-07-20 14:28:10|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626791300000|2021-07-20 14:28:20|2967|2961|2967|2961|2967.5|2961.5|2966.8|2960.8|7
1626791310000|2021-07-20 14:28:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626791320000|2021-07-20 14:28:40|2967|2961|2966|2960|2967|2961|2966|2960|4
1626791330000|2021-07-20 14:28:50|2966.3|2960.3|2967|2961|2967|2961|2966|2960|4
1626791340000|2021-07-20 14:29:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966|2960|7
1626791350000|2021-07-20 14:29:10|2966.5|2960.5|2966.5|2960.5|2967|2961|2966.5|2960.5|5
1626791360000|2021-07-20 14:29:20|2966.8|2960.8|2966.8|2960.8|2967|2961|2966|2960|9
1626791370000|2021-07-20 14:29:30|2967|2961|2966.8|2960.8|2967|2961|2966.5|2960.5|4
1626791380000|2021-07-20 14:29:40|2966.5|2960.5|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|3
1626791390000|2021-07-20 14:29:50|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1626791400000|2021-07-20 14:30:00|2966.8|2960.8|2966.5|2960.5|2967|2961|2966.5|2960.5|4
1626791410000|2021-07-20 14:30:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1626791430000|2021-07-20 14:30:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626791440000|2021-07-20 14:30:40|2966.8|2960.8|2967.3|2961.3|2967.3|2961.3|2966.5|2960.5|11
1626791450000|2021-07-20 14:30:50|2967.5|2961.5|2968|2962|2968|2962|2967|2961|8
1626791460000|2021-07-20 14:31:00|2967.8|2961.8|2968|2962|2968.5|2962.5|2967.8|2961.8|6
1626791480000|2021-07-20 14:31:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968|2962|6
1626791490000|2021-07-20 14:31:30|2968.3|2962.3|2969.5|2963.5|2969.5|2963.5|2968.3|2962.3|4
1626791500000|2021-07-20 14:31:40|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626791510000|2021-07-20 14:31:50|2970.5|2964.5|2972|2966|2972|2966|2970.5|2964.5|7
1626791520000|2021-07-20 14:32:00|2972.3|2966.3|2972.8|2966.8|2972.8|2966.8|2971.8|2965.8|11
1626791530000|2021-07-20 14:32:10|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2971.3|2965.3|13
1626791540000|2021-07-20 14:32:20|2972.8|2966.8|2974|2968|2974.3|2968.3|2972.3|2966.3|10
1626791550000|2021-07-20 14:32:30|2973.5|2967.5|2972.5|2966.5|2974|2968|2972.5|2966.5|17
1626791560000|2021-07-20 14:32:40|2972.3|2966.3|2971|2965|2972.3|2966.3|2970.8|2964.8|13
1626791570000|2021-07-20 14:32:50|2970.8|2964.8|2972|2966|2972.3|2966.3|2970.8|2964.8|5
1626791580000|2021-07-20 14:33:00|2972.3|2966.3|2972.3|2966.3|2972.5|2966.5|2972|2966|4
1626791590000|2021-07-20 14:33:10|2972.8|2966.8|2974.3|2968.3|2974.3|2968.3|2972.8|2966.8|11
1626791600000|2021-07-20 14:33:20|2974.5|2968.5|2974.3|2968.3|2974.8|2968.8|2974|2968|9
1626791610000|2021-07-20 14:33:30|2974|2968|2974.3|2968.3|2974.5|2968.5|2973.8|2967.8|6
1626791620000|2021-07-20 14:33:40|2973.8|2967.8|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|4
1626791630000|2021-07-20 14:33:50|2973.5|2967.5|2975|2969|2975.8|2969.8|2973.5|2967.5|5
1626791640000|2021-07-20 14:34:00|2975.3|2969.3|2976.8|2970.8|2976.8|2970.8|2975.3|2969.3|8
1626791650000|2021-07-20 14:34:10|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1626791660000|2021-07-20 14:34:20|2976.5|2970.5|2976.8|2970.8|2976.8|2970.8|2976.5|2970.5|2
1626791670000|2021-07-20 14:34:30|2976.5|2970.5|2976.5|2970.5|2977.3|2971.3|2976.3|2970.3|10
1626791680000|2021-07-20 14:34:40|2976.3|2970.3|2975.8|2969.8|2976.5|2970.5|2975.5|2969.5|6
1626791690000|2021-07-20 14:34:50|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1626791700000|2021-07-20 14:35:00|2975.3|2969.3|2975.3|2969.3|2975.5|2969.5|2975|2969|5
1626791710000|2021-07-20 14:35:10|2975|2969|2975.3|2969.3|2975.3|2969.3|2974.8|2968.8|4
1626791730000|2021-07-20 14:35:30|2975.5|2969.5|2976.3|2970.3|2976.3|2970.3|2975.5|2969.5|5
1626791740000|2021-07-20 14:35:40|2976|2970|2975.3|2969.3|2976|2970|2975.3|2969.3|2
1626791750000|2021-07-20 14:35:50|2975.5|2969.5|2976|2970|2976|2970|2975.5|2969.5|3
1626791760000|2021-07-20 14:36:00|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|6
1626791770000|2021-07-20 14:36:10|2976.3|2970.3|2976.5|2970.5|2976.5|2970.5|2976.3|2970.3|4
1626791780000|2021-07-20 14:36:20|2976.3|2970.3|2974.5|2968.5|2976.3|2970.3|2974.3|2968.3|9
1626791790000|2021-07-20 14:36:30|2974.3|2968.3|2974.5|2968.5|2974.8|2968.8|2974.3|2968.3|6
1626791800000|2021-07-20 14:36:40|2974.8|2968.8|2975|2969|2975.3|2969.3|2974.8|2968.8|4
1626791810000|2021-07-20 14:36:50|2973.8|2967.8|2974.3|2968.3|2974.3|2968.3|2973.8|2967.8|3
1626791820000|2021-07-20 14:37:00|2974.5|2968.5|2974.5|2968.5|2975|2969|2974.5|2968.5|4
1626791830000|2021-07-20 14:37:10|2974.8|2968.8|2974.5|2968.5|2975|2969|2974.3|2968.3|7
1626791840000|2021-07-20 14:37:20|2974.8|2968.8|2974.8|2968.8|2975|2969|2974.3|2968.3|4
1626791850000|2021-07-20 14:37:30|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|5
1626791860000|2021-07-20 14:37:40|2973.8|2967.8|2974|2968|2974|2968|2973.5|2967.5|6
1626791870000|2021-07-20 14:37:50|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|4
1626791880000|2021-07-20 14:38:00|2973.8|2967.8|2973.8|2967.8|2974|2968|2973.8|2967.8|3
1626791890000|2021-07-20 14:38:10|2973.5|2967.5|2973.8|2967.8|2973.8|2967.8|2973.5|2967.5|2
1626791900000|2021-07-20 14:38:20|2974.3|2968.3|2974|2968|2974.3|2968.3|2974|2968|2
1626791910000|2021-07-20 14:38:30|2973.8|2967.8|2973|2967|2973.8|2967.8|2973|2967|6
1626791920000|2021-07-20 14:38:40|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626791930000|2021-07-20 14:38:50|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|7
1626791940000|2021-07-20 14:39:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|5
1626791950000|2021-07-20 14:39:10|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|4
1626791960000|2021-07-20 14:39:20|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626791970000|2021-07-20 14:39:30|2973.3|2967.3|2973.8|2967.8|2973.8|2967.8|2973.3|2967.3|3
1626791980000|2021-07-20 14:39:40|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|5
1626791990000|2021-07-20 14:39:50|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1626792000000|2021-07-20 14:40:00|2974.3|2968.3|2975.8|2969.8|2975.8|2969.8|2974|2968|10
1626792010000|2021-07-20 14:40:10|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1626792020000|2021-07-20 14:40:20|2976|2970|2976|2970|2976|2970|2976|2970|1
1626792030000|2021-07-20 14:40:30|2975.8|2969.8|2974.5|2968.5|2975.8|2969.8|2974.5|2968.5|3
1626792040000|2021-07-20 14:40:40|2974.8|2968.8|2974.5|2968.5|2975.3|2969.3|2974.5|2968.5|5
1626792050000|2021-07-20 14:40:50|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1626792060000|2021-07-20 14:41:00|2974.5|2968.5|2975|2969|2975|2969|2974.5|2968.5|5
1626792070000|2021-07-20 14:41:10|2974.8|2968.8|2974.3|2968.3|2974.8|2968.8|2974.3|2968.3|3
1626792080000|2021-07-20 14:41:20|2974|2968|2974.5|2968.5|2974.5|2968.5|2973.8|2967.8|4
1626792090000|2021-07-20 14:41:30|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|4
1626792120000|2021-07-20 14:42:00|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2972.5|2966.5|6
1626792130000|2021-07-20 14:42:10|2973.8|2967.8|2973.5|2967.5|2973.8|2967.8|2973.5|2967.5|2
1626792150000|2021-07-20 14:42:30|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1626792160000|2021-07-20 14:42:40|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|4
1626792170000|2021-07-20 14:42:50|2972.3|2966.3|2972.8|2966.8|2973.5|2967.5|2972.3|2966.3|8
1626792180000|2021-07-20 14:43:00|2972|2966|2972|2966|2972|2966|2972|2966|1
1626792190000|2021-07-20 14:43:10|2971.8|2965.8|2971|2965|2971.8|2965.8|2971|2965|2
1626792210000|2021-07-20 14:43:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626792220000|2021-07-20 14:43:40|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1626792230000|2021-07-20 14:43:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1626792240000|2021-07-20 14:44:00|2971.3|2965.3|2971|2965|2971.5|2965.5|2971|2965|4
1626792250000|2021-07-20 14:44:10|2970.8|2964.8|2970.3|2964.3|2970.8|2964.8|2970.3|2964.3|3
1626792260000|2021-07-20 14:44:20|2970|2964|2969.3|2963.3|2970|2964|2969|2963|6
1626792270000|2021-07-20 14:44:30|2969.5|2963.5|2970.3|2964.3|2970.5|2964.5|2969.5|2963.5|5
1626792280000|2021-07-20 14:44:40|2970.5|2964.5|2970|2964|2970.5|2964.5|2969.8|2963.8|4
1626792290000|2021-07-20 14:44:50|2969.8|2963.8|2968.8|2962.8|2969.8|2963.8|2968.8|2962.8|4
1626792300000|2021-07-20 14:45:00|2968.5|2962.5|2969.8|2963.8|2969.8|2963.8|2967.8|2961.8|10
1626792310000|2021-07-20 14:45:10|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|3
1626792320000|2021-07-20 14:45:20|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1626792340000|2021-07-20 14:45:40|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|3
1626792350000|2021-07-20 14:45:50|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|3
1626792360000|2021-07-20 14:46:00|2970.8|2964.8|2971.8|2965.8|2971.8|2965.8|2970.8|2964.8|5
1626792370000|2021-07-20 14:46:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1626792380000|2021-07-20 14:46:20|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|5
1626792390000|2021-07-20 14:46:30|2972|2966|2972|2966|2972|2966|2971.8|2965.8|5
1626792400000|2021-07-20 14:46:40|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1626792410000|2021-07-20 14:46:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1626792420000|2021-07-20 14:47:00|2971.8|2965.8|2972.5|2966.5|2972.5|2966.5|2971.8|2965.8|4
1626792430000|2021-07-20 14:47:10|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1626792440000|2021-07-20 14:47:20|2972.3|2966.3|2971.8|2965.8|2972.3|2966.3|2971.3|2965.3|6
1626792450000|2021-07-20 14:47:30|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|4
1626792460000|2021-07-20 14:47:40|2970.5|2964.5|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|5
1626792470000|2021-07-20 14:47:50|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|6
1626792480000|2021-07-20 14:48:00|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|5
1626792490000|2021-07-20 14:48:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1626792500000|2021-07-20 14:48:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1626792510000|2021-07-20 14:48:30|2970|2964|2970.8|2964.8|2970.8|2964.8|2970|2964|3
1626792520000|2021-07-20 14:48:40|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1626792530000|2021-07-20 14:48:50|2970.5|2964.5|2970|2964|2971|2965|2969.8|2963.8|7
1626792540000|2021-07-20 14:49:00|2971|2965|2971|2965|2971.3|2965.3|2971|2965|5
1626792550000|2021-07-20 14:49:10|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1626792560000|2021-07-20 14:49:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1626792570000|2021-07-20 14:49:30|2971.5|2965.5|2972|2966|2972|2966|2971.3|2965.3|5
1626792580000|2021-07-20 14:49:40|2972.3|2966.3|2974.5|2968.5|2974.5|2968.5|2971.5|2965.5|6
1626792590000|2021-07-20 14:49:50|2974.8|2968.8|2975.5|2969.5|2976|2970|2974.8|2968.8|9
1626792600000|2021-07-20 14:50:00|2976|2970|2976.8|2970.8|2976.8|2970.8|2976|2970|3
1626792610000|2021-07-20 14:50:10|2976.5|2970.5|2976|2970|2976.5|2970.5|2976|2970|3
1626792630000|2021-07-20 14:50:30|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1626792640000|2021-07-20 14:50:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1626792660000|2021-07-20 14:51:00|2975|2969|2974.5|2968.5|2975|2969|2974.5|2968.5|5
1626792670000|2021-07-20 14:51:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626792680000|2021-07-20 14:51:20|2974|2968|2974|2968|2974|2968|2974|2968|1
1626792690000|2021-07-20 14:51:30|2974.3|2968.3|2973.8|2967.8|2974.3|2968.3|2973.8|2967.8|6
1626792700000|2021-07-20 14:51:40|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1626792710000|2021-07-20 14:51:50|2974.8|2968.8|2973.5|2967.5|2974.8|2968.8|2973.5|2967.5|5
1626792720000|2021-07-20 14:52:00|2972|2966|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|4
1626792730000|2021-07-20 14:52:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1626792740000|2021-07-20 14:52:20|2971.3|2965.3|2971.8|2965.8|2971.8|2965.8|2971.3|2965.3|2
1626792750000|2021-07-20 14:52:30|2971.5|2965.5|2970.5|2964.5|2971.5|2965.5|2970.3|2964.3|4
1626792760000|2021-07-20 14:52:40|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|6
1626792770000|2021-07-20 14:52:50|2970|2964|2970|2964|2970|2964|2969.8|2963.8|7
1626792780000|2021-07-20 14:53:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|7
1626792790000|2021-07-20 14:53:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1626792800000|2021-07-20 14:53:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626792810000|2021-07-20 14:53:30|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1626792820000|2021-07-20 14:53:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1626792850000|2021-07-20 14:54:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1626792860000|2021-07-20 14:54:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1626792870000|2021-07-20 14:54:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1626792890000|2021-07-20 14:54:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1626792900000|2021-07-20 14:55:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1626792910000|2021-07-20 14:55:10|2968.8|2962.8|2969.8|2963.8|2969.8|2963.8|2968.8|2962.8|3
1626792920000|2021-07-20 14:55:20|2970|2964|2967.8|2961.8|2970|2964|2967.8|2961.8|6
1626792930000|2021-07-20 14:55:30|2968|2962|2967|2961|2968|2962|2966.8|2960.8|5
1626792940000|2021-07-20 14:55:40|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1626792950000|2021-07-20 14:55:50|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|6
1626792960000|2021-07-20 14:56:00|2965.5|2959.5|2964.5|2958.5|2965.5|2959.5|2964|2958|9
1626792970000|2021-07-20 14:56:10|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|5
1626792980000|2021-07-20 14:56:20|2966|2960|2966|2960|2966|2960|2966|2960|1
1626792990000|2021-07-20 14:56:30|2966.3|2960.3|2964.5|2958.5|2966.8|2960.8|2964.3|2958.3|13
1626793000000|2021-07-20 14:56:40|2964.3|2958.3|2963|2957|2964.3|2958.3|2963|2957|12
1626793010000|2021-07-20 14:56:50|2962.8|2956.8|2964|2958|2964|2958|2962.8|2956.8|4
1626793020000|2021-07-20 14:57:00|2963.8|2957.8|2963.5|2957.5|2964.3|2958.3|2963.3|2957.3|9
1626793030000|2021-07-20 14:57:10|2963.8|2957.8|2965.5|2959.5|2965.5|2959.5|2963.8|2957.8|8
1626793040000|2021-07-20 14:57:20|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1626793050000|2021-07-20 14:57:30|2965.3|2959.3|2965|2959|2965.5|2959.5|2964.5|2958.5|10
1626793060000|2021-07-20 14:57:40|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|12
1626793070000|2021-07-20 14:57:50|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964|2958|7
1626793080000|2021-07-20 14:58:00|2964.3|2958.3|2965|2959|2965|2959|2964.3|2958.3|9
1626793090000|2021-07-20 14:58:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626793100000|2021-07-20 14:58:20|2964.3|2958.3|2966.8|2960.8|2966.8|2960.8|2964.3|2958.3|6
1626793110000|2021-07-20 14:58:30|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|6
1626793120000|2021-07-20 14:58:40|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|5
1626793130000|2021-07-20 14:58:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|6
1626793140000|2021-07-20 14:59:00|2965.3|2959.3|2963.3|2957.3|2965.5|2959.5|2963.3|2957.3|11
1626793150000|2021-07-20 14:59:10|2963.8|2957.8|2964.3|2958.3|2964.5|2958.5|2963.5|2957.5|8
1626793160000|2021-07-20 14:59:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|6
1626793170000|2021-07-20 14:59:30|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|4
1626793180000|2021-07-20 14:59:40|2964.8|2958.8|2965.3|2959.3|2966|2960|2964.8|2958.8|7
1626793190000|2021-07-20 14:59:50|2965.8|2959.8|2966|2960|2966.5|2960.5|2965.5|2959.5|6
1626793200000|2021-07-20 15:00:00|2966.3|2960.3|2967.8|2961.8|2967.8|2961.8|2966|2960|8
1626793210000|2021-07-20 15:00:10|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626793220000|2021-07-20 15:00:20|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967.3|2961.3|3
1626793230000|2021-07-20 15:00:30|2968|2962|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|5
1626793240000|2021-07-20 15:00:40|2967.8|2961.8|2968.8|2962.8|2969|2963|2967.8|2961.8|4
1626793250000|2021-07-20 15:00:50|2968.5|2962.5|2967.5|2961.5|2968.5|2962.5|2967|2961|8
1626793260000|2021-07-20 15:01:00|2967.8|2961.8|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1626793270000|2021-07-20 15:01:10|2967.5|2961.5|2966.8|2960.8|2967.5|2961.5|2966.8|2960.8|3
1626793280000|2021-07-20 15:01:20|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2965.5|2959.5|7
1626793290000|2021-07-20 15:01:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1626793300000|2021-07-20 15:01:40|2965.8|2959.8|2966.8|2960.8|2967|2961|2965.8|2959.8|5
1626793310000|2021-07-20 15:01:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1626793320000|2021-07-20 15:02:00|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1626793330000|2021-07-20 15:02:10|2966.8|2960.8|2966.8|2960.8|2967|2961|2966.8|2960.8|3
1626793340000|2021-07-20 15:02:20|2967|2961|2966|2960|2967|2961|2966|2960|4
1626793350000|2021-07-20 15:02:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626793370000|2021-07-20 15:02:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966|2960|8
1626793380000|2021-07-20 15:03:00|2966.3|2960.3|2967|2961|2967|2961|2966.3|2960.3|6
1626793390000|2021-07-20 15:03:10|2967.3|2961.3|2967.3|2961.3|2967.8|2961.8|2966.8|2960.8|5
1626793400000|2021-07-20 15:03:20|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1626793430000|2021-07-20 15:03:50|2967.5|2961.5|2967.5|2961.5|2967.8|2961.8|2967.3|2961.3|4
1626793440000|2021-07-20 15:04:00|2968.3|2962.3|2967.3|2961.3|2968.5|2962.5|2967.3|2961.3|7
1626793450000|2021-07-20 15:04:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1626793470000|2021-07-20 15:04:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626793490000|2021-07-20 15:04:50|2966.3|2960.3|2964.8|2958.8|2966.3|2960.3|2964.8|2958.8|3
1626793500000|2021-07-20 15:05:00|2964.5|2958.5|2965|2959|2965|2959|2964.3|2958.3|4
1626793510000|2021-07-20 15:05:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626793530000|2021-07-20 15:05:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626793570000|2021-07-20 15:06:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1626793580000|2021-07-20 15:06:20|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1626793590000|2021-07-20 15:06:30|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|4
1626793610000|2021-07-20 15:06:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1626793620000|2021-07-20 15:07:00|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1626793630000|2021-07-20 15:07:10|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1626793650000|2021-07-20 15:07:30|2965|2959|2965|2959|2965|2959|2964.8|2958.8|5
1626793670000|2021-07-20 15:07:50|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1626793680000|2021-07-20 15:08:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626793690000|2021-07-20 15:08:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626793700000|2021-07-20 15:08:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626793710000|2021-07-20 15:08:30|2965.3|2959.3|2964.3|2958.3|2965.3|2959.3|2964.3|2958.3|2
1626793720000|2021-07-20 15:08:40|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626793730000|2021-07-20 15:08:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626793740000|2021-07-20 15:09:00|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626793750000|2021-07-20 15:09:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|4
1626793760000|2021-07-20 15:09:20|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626793820000|2021-07-20 15:10:20|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1626793840000|2021-07-20 15:10:40|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1626793860000|2021-07-20 15:11:00|2963.8|2957.8|2964.8|2958.8|2964.8|2958.8|2963.8|2957.8|4
1626793880000|2021-07-20 15:11:20|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1626793900000|2021-07-20 15:11:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1626793910000|2021-07-20 15:11:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626793920000|2021-07-20 15:12:00|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1626793930000|2021-07-20 15:12:10|2966|2960|2967|2961|2967|2961|2966|2960|5
1626793940000|2021-07-20 15:12:20|2967.3|2961.3|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|3
1626793950000|2021-07-20 15:12:30|2967.5|2961.5|2967.8|2961.8|2968|2962|2967.5|2961.5|4
1626793960000|2021-07-20 15:12:40|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626793980000|2021-07-20 15:13:00|2967|2961|2967|2961|2967|2961|2966.8|2960.8|3
1626793990000|2021-07-20 15:13:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1626794000000|2021-07-20 15:13:20|2966.8|2960.8|2967.3|2961.3|2967.5|2961.5|2966.8|2960.8|5
1626794010000|2021-07-20 15:13:30|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626794020000|2021-07-20 15:13:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1626794040000|2021-07-20 15:14:00|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1626794060000|2021-07-20 15:14:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1626794070000|2021-07-20 15:14:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1626794090000|2021-07-20 15:14:50|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1626794100000|2021-07-20 15:15:00|2967.3|2961.3|2968|2962|2968|2962|2967.3|2961.3|2
1626794110000|2021-07-20 15:15:10|2967.8|2961.8|2966.8|2960.8|2967.8|2961.8|2966.8|2960.8|4
1626794120000|2021-07-20 15:15:20|2967|2961|2967|2961|2967|2961|2967|2961|1
1626794130000|2021-07-20 15:15:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1626794140000|2021-07-20 15:15:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1626794150000|2021-07-20 15:15:50|2967.5|2961.5|2967|2961|2967.5|2961.5|2967|2961|3
1626794160000|2021-07-20 15:16:00|2966.8|2960.8|2966|2960|2966.8|2960.8|2966|2960|4
1626794170000|2021-07-20 15:16:10|2966.3|2960.3|2965|2959|2966.5|2960.5|2965|2959|7
1626794180000|2021-07-20 15:16:20|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964|2958|6
1626794190000|2021-07-20 15:16:30|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1626794200000|2021-07-20 15:16:40|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1626794210000|2021-07-20 15:16:50|2964.5|2958.5|2964.8|2958.8|2965|2959|2964.5|2958.5|4
1626794220000|2021-07-20 15:17:00|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1626794230000|2021-07-20 15:17:10|2965.8|2959.8|2965.5|2959.5|2966|2960|2965.5|2959.5|4
1626794240000|2021-07-20 15:17:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626794250000|2021-07-20 15:17:30|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626794260000|2021-07-20 15:17:40|2966|2960|2966|2960|2966.3|2960.3|2966|2960|3
1626794270000|2021-07-20 15:17:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626794290000|2021-07-20 15:18:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2965.5|2959.5|6
1626794300000|2021-07-20 15:18:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626794340000|2021-07-20 15:19:00|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626794360000|2021-07-20 15:19:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626794390000|2021-07-20 15:19:50|2965.5|2959.5|2964.8|2958.8|2965.5|2959.5|2964.8|2958.8|2
1626794410000|2021-07-20 15:20:10|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|2
1626794420000|2021-07-20 15:20:20|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|3
1626794430000|2021-07-20 15:20:30|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|3
1626794440000|2021-07-20 15:20:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1626794450000|2021-07-20 15:20:50|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1626794460000|2021-07-20 15:21:00|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626794470000|2021-07-20 15:21:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626794480000|2021-07-20 15:21:20|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626794490000|2021-07-20 15:21:30|2963|2957|2963|2957|2963|2957|2963|2957|1
1626794500000|2021-07-20 15:21:40|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1626794530000|2021-07-20 15:22:10|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626794540000|2021-07-20 15:22:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626794550000|2021-07-20 15:22:30|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1626794560000|2021-07-20 15:22:40|2963|2957|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1626794580000|2021-07-20 15:23:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|3
1626794590000|2021-07-20 15:23:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|4
1626794600000|2021-07-20 15:23:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626794610000|2021-07-20 15:23:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626794620000|2021-07-20 15:23:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1626794640000|2021-07-20 15:24:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626794670000|2021-07-20 15:24:30|2963|2957|2962.8|2956.8|2963.5|2957.5|2962.5|2956.5|6
1626794690000|2021-07-20 15:24:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626794710000|2021-07-20 15:25:10|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1626794740000|2021-07-20 15:25:40|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|4
1626794780000|2021-07-20 15:26:20|2963|2957|2961|2955|2963|2957|2961|2955|3
1626794790000|2021-07-20 15:26:30|2960.8|2954.8|2959.8|2953.8|2960.8|2954.8|2959.8|2953.8|8
1626794800000|2021-07-20 15:26:40|2960|2954|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|8
1626794820000|2021-07-20 15:27:00|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626794830000|2021-07-20 15:27:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626794850000|2021-07-20 15:27:30|2960|2954|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|3
1626794860000|2021-07-20 15:27:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626794870000|2021-07-20 15:27:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|2
1626794880000|2021-07-20 15:28:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626794890000|2021-07-20 15:28:10|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|2
1626794920000|2021-07-20 15:28:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1626794940000|2021-07-20 15:29:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1626794980000|2021-07-20 15:29:40|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626794990000|2021-07-20 15:29:50|2959.3|2953.3|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|3
1626795000000|2021-07-20 15:30:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|7
1626795030000|2021-07-20 15:30:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795050000|2021-07-20 15:30:50|2960.3|2954.3|2960.8|2954.8|2961|2955|2960.3|2954.3|5
1626795070000|2021-07-20 15:31:10|2960.3|2954.3|2959|2953|2960.3|2954.3|2959|2953|5
1626795080000|2021-07-20 15:31:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626795090000|2021-07-20 15:31:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626795110000|2021-07-20 15:31:50|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|4
1626795120000|2021-07-20 15:32:00|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|4
1626795130000|2021-07-20 15:32:10|2959|2953|2959|2953|2959|2953|2958.8|2952.8|3
1626795140000|2021-07-20 15:32:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626795160000|2021-07-20 15:32:40|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|4
1626795200000|2021-07-20 15:33:20|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1626795240000|2021-07-20 15:34:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|2
1626795250000|2021-07-20 15:34:10|2959.3|2953.3|2960.3|2954.3|2960.5|2954.5|2959.3|2953.3|4
1626795260000|2021-07-20 15:34:20|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626795270000|2021-07-20 15:34:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1626795280000|2021-07-20 15:34:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1626795290000|2021-07-20 15:34:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795300000|2021-07-20 15:35:00|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|4
1626795310000|2021-07-20 15:35:10|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|2
1626795320000|2021-07-20 15:35:20|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1626795330000|2021-07-20 15:35:30|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626795360000|2021-07-20 15:36:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1626795420000|2021-07-20 15:37:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626795430000|2021-07-20 15:37:10|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626795450000|2021-07-20 15:37:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795460000|2021-07-20 15:37:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626795510000|2021-07-20 15:38:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795520000|2021-07-20 15:38:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626795530000|2021-07-20 15:38:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795540000|2021-07-20 15:39:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626795570000|2021-07-20 15:39:30|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959|2953|4
1626795580000|2021-07-20 15:39:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626795590000|2021-07-20 15:39:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626795600000|2021-07-20 15:40:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795610000|2021-07-20 15:40:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626795620000|2021-07-20 15:40:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626795640000|2021-07-20 15:40:40|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1626795650000|2021-07-20 15:40:50|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1626795660000|2021-07-20 15:41:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626795670000|2021-07-20 15:41:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626795690000|2021-07-20 15:41:30|2960.3|2954.3|2959.3|2953.3|2960.3|2954.3|2959.3|2953.3|3
1626795700000|2021-07-20 15:41:40|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626795720000|2021-07-20 15:42:00|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|6
1626795730000|2021-07-20 15:42:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626795740000|2021-07-20 15:42:20|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795750000|2021-07-20 15:42:30|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626795780000|2021-07-20 15:43:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795790000|2021-07-20 15:43:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626795810000|2021-07-20 15:43:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1626795830000|2021-07-20 15:43:50|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626795840000|2021-07-20 15:44:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1626795900000|2021-07-20 15:45:00|2960.3|2954.3|2961|2955|2961.3|2955.3|2960.3|2954.3|3
1626795910000|2021-07-20 15:45:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1626795920000|2021-07-20 15:45:20|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1626795930000|2021-07-20 15:45:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1626795940000|2021-07-20 15:45:40|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1626795950000|2021-07-20 15:45:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1626795990000|2021-07-20 15:46:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626796000000|2021-07-20 15:46:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626796010000|2021-07-20 15:46:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626796040000|2021-07-20 15:47:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626796070000|2021-07-20 15:47:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626796080000|2021-07-20 15:48:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626796090000|2021-07-20 15:48:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626796110000|2021-07-20 15:48:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626796120000|2021-07-20 15:48:40|2961.8|2955.8|2961.8|2955.8|2962|2956|2961.8|2955.8|3
1626796140000|2021-07-20 15:49:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1626796150000|2021-07-20 15:49:10|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626796180000|2021-07-20 15:49:40|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|3
1626796190000|2021-07-20 15:49:50|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1626796200000|2021-07-20 15:50:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1626796210000|2021-07-20 15:50:10|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1626796220000|2021-07-20 15:50:20|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1626796230000|2021-07-20 15:50:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626796240000|2021-07-20 15:50:40|2964|2958|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|4
1626796320000|2021-07-20 15:52:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626796330000|2021-07-20 15:52:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.3|2956.3|5
1626796380000|2021-07-20 15:53:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1626796440000|2021-07-20 15:54:00|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|3
1626796480000|2021-07-20 15:54:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626796500000|2021-07-20 15:55:00|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1626796520000|2021-07-20 15:55:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626796540000|2021-07-20 15:55:40|2962.5|2956.5|2964.3|2958.3|2964.3|2958.3|2962.5|2956.5|4
1626796700000|2021-07-20 15:58:20|2964|2958|2964|2958|2964|2958|2964|2958|1
1626796730000|2021-07-20 15:58:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626796740000|2021-07-20 15:59:00|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1626796790000|2021-07-20 15:59:50|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1626796850000|2021-07-20 16:00:50|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1626796860000|2021-07-20 16:01:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1626797030000|2021-07-20 16:03:50|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1626797080000|2021-07-20 16:04:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1626797090000|2021-07-20 16:04:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626797140000|2021-07-20 16:05:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626797160000|2021-07-20 16:06:00|2961.3|2955.3|2960.3|2954.3|2961.3|2955.3|2960.3|2954.3|3
1626797300000|2021-07-20 16:08:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626797310000|2021-07-20 16:08:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1626797320000|2021-07-20 16:08:40|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1626797360000|2021-07-20 16:09:20|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1626797480000|2021-07-20 16:11:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626797500000|2021-07-20 16:11:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626797540000|2021-07-20 16:12:20|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626797550000|2021-07-20 16:12:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626797560000|2021-07-20 16:12:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626797570000|2021-07-20 16:12:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626797680000|2021-07-20 16:14:40|2960|2954|2960|2954|2960|2954|2960|2954|1
1626797710000|2021-07-20 16:15:10|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1626797830000|2021-07-20 16:17:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626797920000|2021-07-20 16:18:40|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1626798150000|2021-07-20 16:22:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626798200000|2021-07-20 16:23:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626798360000|2021-07-20 16:26:00|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|4
1626798500000|2021-07-20 16:28:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626798510000|2021-07-20 16:28:30|2961|2955|2961|2955|2961|2955|2961|2955|1
1626798720000|2021-07-20 16:32:00|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1626798750000|2021-07-20 16:32:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626798760000|2021-07-20 16:32:40|2961|2955|2960.3|2954.3|2961|2955|2960.3|2954.3|2
1626798900000|2021-07-20 16:35:00|2960.5|2954.5|2962|2956|2962.3|2956.3|2960.5|2954.5|3
1626798910000|2021-07-20 16:35:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626798930000|2021-07-20 16:35:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1626798940000|2021-07-20 16:35:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1626798970000|2021-07-20 16:36:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1626799040000|2021-07-20 16:37:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626799050000|2021-07-20 16:37:30|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|2
1626799060000|2021-07-20 16:37:40|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1626799100000|2021-07-20 16:38:20|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|2
1626799110000|2021-07-20 16:38:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1626799220000|2021-07-20 16:40:20|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626799320000|2021-07-20 16:42:00|2962.5|2956.5|2963.3|2957.3|2963.3|2957.3|2962.5|2956.5|2
1626799370000|2021-07-20 16:42:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1626799420000|2021-07-20 16:43:40|2963.5|2957.5|2962|2956|2963.5|2957.5|2962|2956|4
1626799470000|2021-07-20 16:44:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626799490000|2021-07-20 16:44:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1626799500000|2021-07-20 16:45:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1626799560000|2021-07-20 16:46:00|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1626799720000|2021-07-20 16:48:40|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1626799730000|2021-07-20 16:48:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626799770000|2021-07-20 16:49:30|2964|2958|2964|2958|2964|2958|2964|2958|1
1626799790000|2021-07-20 16:49:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1626799800000|2021-07-20 16:50:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1626799830000|2021-07-20 16:50:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626799850000|2021-07-20 16:50:50|2962.5|2956.5|2962.5|2956.5|2962.8|2956.8|2961.8|2955.8|4
1626799950000|2021-07-20 16:52:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|4
1626800010000|2021-07-20 16:53:30|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|3
1626800050000|2021-07-20 16:54:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1626800060000|2021-07-20 16:54:20|2964.5|2958.5|2964.5|2958.5|2965|2959|2964.5|2958.5|3
1626800100000|2021-07-20 16:55:00|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1626800110000|2021-07-20 16:55:10|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|2963.9|2957.9|1
1626800150000|2021-07-20 16:55:50|2963.4|2957.4|2963.1|2957.1|2963.4|2957.4|2962.9|2956.9|3
1626800160000|2021-07-20 16:56:00|2962.6|2956.6|2962.4|2956.4|2962.6|2956.6|2962.4|2956.4|2
1626800170000|2021-07-20 16:56:10|2962.6|2956.6|2962.9|2956.9|2962.9|2956.9|2962.6|2956.6|2
1626800230000|2021-07-20 16:57:10|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|2963.1|2957.1|1
1626800280000|2021-07-20 16:58:00|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|2963.4|2957.4|1
1626800320000|2021-07-20 16:58:40|2963.6|2957.6|2963.9|2957.9|2963.9|2957.9|2963.6|2957.6|2
1626800340000|2021-07-20 16:59:00|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|2964.6|2958.6|1
1626825720000|2021-07-21 00:02:00|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1626825750000|2021-07-21 00:02:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1626825840000|2021-07-21 00:04:00|2966.8|2960.8|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1626825850000|2021-07-21 00:04:10|2966|2960|2965.5|2959.5|2966|2960|2962.8|2956.8|7
1626825860000|2021-07-21 00:04:20|2966|2960|2966.3|2960.3|2966.5|2960.5|2966|2960|6
1626825910000|2021-07-21 00:05:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1626826010000|2021-07-21 00:06:50|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1626826020000|2021-07-21 00:07:00|2965.3|2959.3|2965|2959|2965.3|2959.3|2965|2959|2
1626826090000|2021-07-21 00:08:10|2964.8|2958.8|2963.3|2957.3|2964.8|2958.8|2963.3|2957.3|3
1626826150000|2021-07-21 00:09:10|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1626826190000|2021-07-21 00:09:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|3
1626826340000|2021-07-21 00:12:20|2962|2956|2963.8|2957.8|2963.8|2957.8|2962|2956|4
1626826950000|2021-07-21 00:22:30|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|3
1626827000000|2021-07-21 00:23:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626827060000|2021-07-21 00:24:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626827180000|2021-07-21 00:26:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626827290000|2021-07-21 00:28:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626827400000|2021-07-21 00:30:00|2962|2956|2962.8|2956.8|2962.8|2956.8|2962|2956|3
1626827530000|2021-07-21 00:32:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1626827540000|2021-07-21 00:32:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1626827650000|2021-07-21 00:34:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1626827670000|2021-07-21 00:34:30|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1626827760000|2021-07-21 00:36:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626827870000|2021-07-21 00:37:50|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1626828090000|2021-07-21 00:41:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626828160000|2021-07-21 00:42:40|2963|2957|2964.8|2958.8|2964.8|2958.8|2963|2957|2
1626828350000|2021-07-21 00:45:50|2964.5|2958.5|2963.3|2957.3|2964.5|2958.5|2963.3|2957.3|2
1626828440000|2021-07-21 00:47:20|2963|2957|2963|2957|2963|2957|2963|2957|1
1626828610000|2021-07-21 00:50:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1626828780000|2021-07-21 00:53:00|2963|2957|2962.5|2956.5|2963|2957|2962.5|2956.5|2
1626828810000|2021-07-21 00:53:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1626828820000|2021-07-21 00:53:40|2961.5|2955.5|2963.5|2957.5|2963.5|2957.5|2961.5|2955.5|5
1626828830000|2021-07-21 00:53:50|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.5|2956.5|4
1626828840000|2021-07-21 00:54:00|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1626828850000|2021-07-21 00:54:10|2963.3|2957.3|2963|2957|2963.3|2957.3|2962.5|2956.5|3
1626828880000|2021-07-21 00:54:40|2962.8|2956.8|2963.3|2957.3|2963.3|2957.3|2962.8|2956.8|2
1626828890000|2021-07-21 00:54:50|2963.8|2957.8|2963.8|2957.8|2964|2958|2963.3|2957.3|4
1626828940000|2021-07-21 00:55:40|2963.3|2957.3|2964.3|2958.3|2964.3|2958.3|2963.3|2957.3|3
1626828950000|2021-07-21 00:55:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626828960000|2021-07-21 00:56:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1626829010000|2021-07-21 00:56:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1626829030000|2021-07-21 00:57:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1626829040000|2021-07-21 00:57:20|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1626829170000|2021-07-21 00:59:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1626829200000|2021-07-21 01:00:00|2966|2960|2963.3|2957.3|2967.5|2961.5|2963.3|2957.3|8
1626829220000|2021-07-21 01:00:20|2963.5|2957.5|2965.5|2959.5|2966|2960|2963.5|2957.5|7
1626829250000|2021-07-21 01:00:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1626829260000|2021-07-21 01:01:00|2964|2958|2960.3|2954.3|2964|2958|2960|2954|9
1626829270000|2021-07-21 01:01:10|2960|2954|2960.8|2954.8|2960.8|2954.8|2960|2954|3
1626829280000|2021-07-21 01:01:20|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|5
1626829290000|2021-07-21 01:01:30|2960|2954|2960|2954|2960.3|2954.3|2960|2954|3
1626829300000|2021-07-21 01:01:40|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960|2954|5
1626829310000|2021-07-21 01:01:50|2961|2955|2961|2955|2961.5|2955.5|2960.8|2954.8|6
1626829320000|2021-07-21 01:02:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|2
1626829330000|2021-07-21 01:02:10|2960|2954|2961|2955|2961|2955|2959.3|2953.3|8
1626829340000|2021-07-21 01:02:20|2961.3|2955.3|2959.8|2953.8|2961.5|2955.5|2959.8|2953.8|7
1626829350000|2021-07-21 01:02:30|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2958.8|2952.8|6
1626829370000|2021-07-21 01:02:50|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1626829380000|2021-07-21 01:03:00|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|3
1626829390000|2021-07-21 01:03:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626829410000|2021-07-21 01:03:30|2959|2953|2959|2953|2959.5|2953.5|2959|2953|4
1626829420000|2021-07-21 01:03:40|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626829430000|2021-07-21 01:03:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1626829440000|2021-07-21 01:04:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|3
1626829450000|2021-07-21 01:04:10|2959.3|2953.3|2958|2952|2959.3|2953.3|2958|2952|5
1626829460000|2021-07-21 01:04:20|2958.3|2952.3|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1626829480000|2021-07-21 01:04:40|2958.5|2952.5|2958.8|2952.8|2959|2953|2958.5|2952.5|3
1626829500000|2021-07-21 01:05:00|2958.5|2952.5|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|4
1626829510000|2021-07-21 01:05:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1626829520000|2021-07-21 01:05:20|2958.3|2952.3|2958.3|2952.3|2958.5|2952.5|2958|2952|5
1626829530000|2021-07-21 01:05:30|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1626829540000|2021-07-21 01:05:40|2957.8|2951.8|2957.8|2951.8|2958|2952|2957.8|2951.8|3
1626829550000|2021-07-21 01:05:50|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1626829560000|2021-07-21 01:06:00|2957.3|2951.3|2956.3|2950.3|2957.3|2951.3|2956|2950|7
1626829570000|2021-07-21 01:06:10|2956|2950|2957|2951|2957|2951|2956|2950|5
1626829580000|2021-07-21 01:06:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626829590000|2021-07-21 01:06:30|2957|2951|2957|2951|2957|2951|2957|2951|1
1626829600000|2021-07-21 01:06:40|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626829620000|2021-07-21 01:07:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626829630000|2021-07-21 01:07:10|2956.8|2950.8|2958.3|2952.3|2958.3|2952.3|2956.8|2950.8|6
1626829640000|2021-07-21 01:07:20|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1626829660000|2021-07-21 01:07:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626829670000|2021-07-21 01:07:50|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1626829690000|2021-07-21 01:08:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626829700000|2021-07-21 01:08:20|2957.3|2951.3|2957|2951|2957.8|2951.8|2956.5|2950.5|7
1626829710000|2021-07-21 01:08:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626829730000|2021-07-21 01:08:50|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|11
1626829740000|2021-07-21 01:09:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2955.3|2949.3|7
1626829750000|2021-07-21 01:09:10|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1626829760000|2021-07-21 01:09:20|2955|2949|2955|2949|2955.3|2949.3|2954.5|2948.5|6
1626829770000|2021-07-21 01:09:30|2954.8|2948.8|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|6
1626829780000|2021-07-21 01:09:40|2954.5|2948.5|2954.5|2948.5|2954.8|2948.8|2954|2948|7
1626829790000|2021-07-21 01:09:50|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626829800000|2021-07-21 01:10:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.3|2947.3|9
1626829810000|2021-07-21 01:10:10|2954|2948|2954|2948|2954.5|2948.5|2954|2948|9
1626829820000|2021-07-21 01:10:20|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|4
1626829830000|2021-07-21 01:10:30|2954.5|2948.5|2955|2949|2956.8|2950.8|2954.5|2948.5|15
1626829840000|2021-07-21 01:10:40|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|6
1626829850000|2021-07-21 01:10:50|2955.5|2949.5|2955.3|2949.3|2956.3|2950.3|2955|2949|14
1626829860000|2021-07-21 01:11:00|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2953.8|2947.8|7
1626829870000|2021-07-21 01:11:10|2953.8|2947.8|2954.8|2948.8|2955|2949|2953.8|2947.8|10
1626829880000|2021-07-21 01:11:20|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1626829890000|2021-07-21 01:11:30|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626829900000|2021-07-21 01:11:40|2954.8|2948.8|2955.8|2949.8|2955.8|2949.8|2954.8|2948.8|9
1626829910000|2021-07-21 01:11:50|2955.3|2949.3|2954.3|2948.3|2955.3|2949.3|2954.3|2948.3|8
1626829920000|2021-07-21 01:12:00|2954|2948|2954.5|2948.5|2954.5|2948.5|2954|2948|18
1626829930000|2021-07-21 01:12:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626829940000|2021-07-21 01:12:20|2954|2948|2954|2948|2954.3|2948.3|2953.5|2947.5|13
1626829970000|2021-07-21 01:12:50|2954.8|2948.8|2954.5|2948.5|2955|2949|2954.5|2948.5|8
1626829980000|2021-07-21 01:13:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2952.5|2946.5|12
1626829990000|2021-07-21 01:13:10|2953.5|2947.5|2952.8|2946.8|2953.5|2947.5|2952.8|2946.8|4
1626830040000|2021-07-21 01:14:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626830050000|2021-07-21 01:14:10|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.5|2946.5|2
1626830060000|2021-07-21 01:14:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1626830070000|2021-07-21 01:14:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626830090000|2021-07-21 01:14:50|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1626830100000|2021-07-21 01:15:00|2952|2946|2952|2946|2952|2946|2951.8|2945.8|3
1626830110000|2021-07-21 01:15:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626830120000|2021-07-21 01:15:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1626830130000|2021-07-21 01:15:30|2953|2947|2953.3|2947.3|2954|2948|2953|2947|9
1626830140000|2021-07-21 01:15:40|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1626830150000|2021-07-21 01:15:50|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626830160000|2021-07-21 01:16:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626830170000|2021-07-21 01:16:10|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|5
1626830180000|2021-07-21 01:16:20|2954.3|2948.3|2954.3|2948.3|2955|2949|2953.8|2947.8|9
1626830190000|2021-07-21 01:16:30|2954|2948|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|4
1626830200000|2021-07-21 01:16:40|2954.8|2948.8|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|3
1626830210000|2021-07-21 01:16:50|2955|2949|2954.8|2948.8|2955|2949|2954.8|2948.8|4
1626830220000|2021-07-21 01:17:00|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|3
1626830230000|2021-07-21 01:17:10|2954.8|2948.8|2954.5|2948.5|2955|2949|2954.5|2948.5|4
1626830240000|2021-07-21 01:17:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626830250000|2021-07-21 01:17:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626830260000|2021-07-21 01:17:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626830300000|2021-07-21 01:18:20|2955|2949|2955.8|2949.8|2955.8|2949.8|2955|2949|3
1626830320000|2021-07-21 01:18:40|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|2
1626830330000|2021-07-21 01:18:50|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626830340000|2021-07-21 01:19:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1626830360000|2021-07-21 01:19:20|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626830390000|2021-07-21 01:19:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626830400000|2021-07-21 01:20:00|2955.8|2949.8|2956|2950|2956.3|2950.3|2955.8|2949.8|8
1626830410000|2021-07-21 01:20:10|2955.8|2949.8|2956|2950|2956|2950|2955.5|2949.5|3
1626830420000|2021-07-21 01:20:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1626830430000|2021-07-21 01:20:30|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626830440000|2021-07-21 01:20:40|2956|2950|2956|2950|2956|2950|2955.8|2949.8|3
1626830450000|2021-07-21 01:20:50|2956.3|2950.3|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|3
1626830460000|2021-07-21 01:21:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|4
1626830470000|2021-07-21 01:21:10|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1626830520000|2021-07-21 01:22:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626830530000|2021-07-21 01:22:10|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626830550000|2021-07-21 01:22:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626830560000|2021-07-21 01:22:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626830590000|2021-07-21 01:23:10|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|4
1626830600000|2021-07-21 01:23:20|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626830630000|2021-07-21 01:23:50|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|2
1626830640000|2021-07-21 01:24:00|2959.5|2953.5|2957.3|2951.3|2959.5|2953.5|2957.3|2951.3|13
1626830650000|2021-07-21 01:24:10|2956.8|2950.8|2956.5|2950.5|2957.3|2951.3|2956.3|2950.3|7
1626830660000|2021-07-21 01:24:20|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1626830670000|2021-07-21 01:24:30|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.3|2949.3|5
1626830680000|2021-07-21 01:24:40|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626830690000|2021-07-21 01:24:50|2955.5|2949.5|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|6
1626830700000|2021-07-21 01:25:00|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|3
1626830710000|2021-07-21 01:25:10|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1626830720000|2021-07-21 01:25:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626830730000|2021-07-21 01:25:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626830760000|2021-07-21 01:26:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|3
1626830770000|2021-07-21 01:26:10|2955.3|2949.3|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|6
1626830780000|2021-07-21 01:26:20|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1626830790000|2021-07-21 01:26:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626830800000|2021-07-21 01:26:40|2956|2950|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|6
1626830820000|2021-07-21 01:27:00|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626830840000|2021-07-21 01:27:20|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626830850000|2021-07-21 01:27:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626830880000|2021-07-21 01:28:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626830890000|2021-07-21 01:28:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626830900000|2021-07-21 01:28:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1626830910000|2021-07-21 01:28:30|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1626830930000|2021-07-21 01:28:50|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|6
1626830940000|2021-07-21 01:29:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626830950000|2021-07-21 01:29:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626830960000|2021-07-21 01:29:20|2955.8|2949.8|2956|2950|2956|2950|2955.5|2949.5|4
1626831000000|2021-07-21 01:30:00|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|8
1626831030000|2021-07-21 01:30:30|2955.3|2949.3|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|8
1626831070000|2021-07-21 01:31:10|2954.8|2948.8|2955.3|2949.3|2955.5|2949.5|2954.8|2948.8|4
1626831090000|2021-07-21 01:31:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|4
1626831100000|2021-07-21 01:31:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1626831140000|2021-07-21 01:32:20|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|3
1626831150000|2021-07-21 01:32:30|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626831160000|2021-07-21 01:32:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954|2948|6
1626831170000|2021-07-21 01:32:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|4
1626831180000|2021-07-21 01:33:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626831200000|2021-07-21 01:33:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626831220000|2021-07-21 01:33:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626831230000|2021-07-21 01:33:50|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626831240000|2021-07-21 01:34:00|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1626831260000|2021-07-21 01:34:20|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626831270000|2021-07-21 01:34:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626831280000|2021-07-21 01:34:40|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626831290000|2021-07-21 01:34:50|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1626831300000|2021-07-21 01:35:00|2955.5|2949.5|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|3
1626831310000|2021-07-21 01:35:10|2956.3|2950.3|2957.3|2951.3|2957.5|2951.5|2956.3|2950.3|9
1626831320000|2021-07-21 01:35:20|2957|2951|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1626831330000|2021-07-21 01:35:30|2956.8|2950.8|2957.5|2951.5|2957.5|2951.5|2956|2950|14
1626831340000|2021-07-21 01:35:40|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|2
1626831350000|2021-07-21 01:35:50|2958|2952|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|6
1626831360000|2021-07-21 01:36:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626831370000|2021-07-21 01:36:10|2957.8|2951.8|2957.3|2951.3|2958.3|2952.3|2957|2951|14
1626831380000|2021-07-21 01:36:20|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2956.8|2950.8|4
1626831400000|2021-07-21 01:36:40|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|4
1626831410000|2021-07-21 01:36:50|2957.3|2951.3|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|3
1626831420000|2021-07-21 01:37:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626831430000|2021-07-21 01:37:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626831440000|2021-07-21 01:37:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626831450000|2021-07-21 01:37:30|2957|2951|2956.5|2950.5|2957|2951|2956.3|2950.3|7
1626831460000|2021-07-21 01:37:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626831490000|2021-07-21 01:38:10|2956|2950|2955.8|2949.8|2956.3|2950.3|2955.3|2949.3|4
1626831510000|2021-07-21 01:38:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626831530000|2021-07-21 01:38:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626831540000|2021-07-21 01:39:00|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|3
1626831570000|2021-07-21 01:39:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626831580000|2021-07-21 01:39:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1626831590000|2021-07-21 01:39:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626831600000|2021-07-21 01:40:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1626831610000|2021-07-21 01:40:10|2955|2949|2953.3|2947.3|2955|2949|2953.3|2947.3|11
1626831620000|2021-07-21 01:40:20|2953|2947|2953.5|2947.5|2953.5|2947.5|2953|2947|3
1626831630000|2021-07-21 01:40:30|2953.8|2947.8|2953.5|2947.5|2954|2948|2953.5|2947.5|4
1626831650000|2021-07-21 01:40:50|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626831660000|2021-07-21 01:41:00|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626831670000|2021-07-21 01:41:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626831680000|2021-07-21 01:41:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626831690000|2021-07-21 01:41:30|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626831790000|2021-07-21 01:43:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1626831800000|2021-07-21 01:43:20|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626831840000|2021-07-21 01:44:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626831850000|2021-07-21 01:44:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626831860000|2021-07-21 01:44:20|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626831880000|2021-07-21 01:44:40|2953.8|2947.8|2954.3|2948.3|2954.3|2948.3|2953.8|2947.8|3
1626831890000|2021-07-21 01:44:50|2954|2948|2955.3|2949.3|2955.3|2949.3|2954|2948|6
1626831900000|2021-07-21 01:45:00|2955.5|2949.5|2955.3|2949.3|2955.8|2949.8|2955|2949|8
1626831910000|2021-07-21 01:45:10|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1626831930000|2021-07-21 01:45:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626831940000|2021-07-21 01:45:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626831960000|2021-07-21 01:46:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1626831970000|2021-07-21 01:46:10|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1626831980000|2021-07-21 01:46:20|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|6
1626831990000|2021-07-21 01:46:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|4
1626832000000|2021-07-21 01:46:40|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626832020000|2021-07-21 01:47:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626832030000|2021-07-21 01:47:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626832040000|2021-07-21 01:47:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626832050000|2021-07-21 01:47:30|2953|2947|2953.5|2947.5|2954|2948|2953|2947|6
1626832110000|2021-07-21 01:48:30|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626832130000|2021-07-21 01:48:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626832180000|2021-07-21 01:49:40|2954|2948|2954|2948|2954|2948|2953.8|2947.8|3
1626832220000|2021-07-21 01:50:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626832230000|2021-07-21 01:50:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626832240000|2021-07-21 01:50:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626832250000|2021-07-21 01:50:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626832260000|2021-07-21 01:51:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626832270000|2021-07-21 01:51:10|2954|2948|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|4
1626832280000|2021-07-21 01:51:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626832300000|2021-07-21 01:51:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626832310000|2021-07-21 01:51:50|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626832320000|2021-07-21 01:52:00|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626832330000|2021-07-21 01:52:10|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626832340000|2021-07-21 01:52:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|3
1626832350000|2021-07-21 01:52:30|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626832360000|2021-07-21 01:52:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626832370000|2021-07-21 01:52:50|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|3
1626832380000|2021-07-21 01:53:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626832390000|2021-07-21 01:53:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626832410000|2021-07-21 01:53:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626832420000|2021-07-21 01:53:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626832430000|2021-07-21 01:53:50|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626832440000|2021-07-21 01:54:00|2953|2947|2953|2947|2953|2947|2952.8|2946.8|3
1626832460000|2021-07-21 01:54:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626832470000|2021-07-21 01:54:30|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1626832520000|2021-07-21 01:55:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|2
1626832610000|2021-07-21 01:56:50|2952.5|2946.5|2951.8|2945.8|2952.5|2946.5|2951.5|2945.5|3
1626832620000|2021-07-21 01:57:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626832660000|2021-07-21 01:57:40|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|2
1626832670000|2021-07-21 01:57:50|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1626832680000|2021-07-21 01:58:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626832690000|2021-07-21 01:58:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626832730000|2021-07-21 01:58:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|3
1626832740000|2021-07-21 01:59:00|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.3|2945.3|8
1626832750000|2021-07-21 01:59:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1626832770000|2021-07-21 01:59:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626832780000|2021-07-21 01:59:40|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|3
1626832800000|2021-07-21 02:00:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952|2946|3
1626832830000|2021-07-21 02:00:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1626832850000|2021-07-21 02:00:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626832890000|2021-07-21 02:01:30|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|3
1626832900000|2021-07-21 02:01:40|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626832910000|2021-07-21 02:01:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626832920000|2021-07-21 02:02:00|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950|2944|5
1626832950000|2021-07-21 02:02:30|2951|2945|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|4
1626832970000|2021-07-21 02:02:50|2950.5|2944.5|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|4
1626832980000|2021-07-21 02:03:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|4
1626832990000|2021-07-21 02:03:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626833000000|2021-07-21 02:03:20|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626833020000|2021-07-21 02:03:40|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626833030000|2021-07-21 02:03:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626833040000|2021-07-21 02:04:00|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626833060000|2021-07-21 02:04:20|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626833110000|2021-07-21 02:05:10|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|3
1626833120000|2021-07-21 02:05:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|4
1626833130000|2021-07-21 02:05:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626833140000|2021-07-21 02:05:40|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626833150000|2021-07-21 02:05:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626833160000|2021-07-21 02:06:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626833210000|2021-07-21 02:06:50|2949.8|2943.8|2949.3|2943.3|2949.8|2943.8|2949.3|2943.3|3
1626833220000|2021-07-21 02:07:00|2949.5|2943.5|2950|2944|2950|2944|2949.5|2943.5|5
1626833230000|2021-07-21 02:07:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1626833240000|2021-07-21 02:07:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|3
1626833250000|2021-07-21 02:07:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|3
1626833260000|2021-07-21 02:07:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626833280000|2021-07-21 02:08:00|2949|2943|2948.8|2942.8|2949|2943|2948.3|2942.3|5
1626833300000|2021-07-21 02:08:20|2949|2943|2949|2943|2949.5|2943.5|2949|2943|5
1626833310000|2021-07-21 02:08:30|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|4
1626833320000|2021-07-21 02:08:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626833330000|2021-07-21 02:08:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626833340000|2021-07-21 02:09:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1626833350000|2021-07-21 02:09:10|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626833360000|2021-07-21 02:09:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626833370000|2021-07-21 02:09:30|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|3
1626833380000|2021-07-21 02:09:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626833390000|2021-07-21 02:09:50|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626833400000|2021-07-21 02:10:00|2948.3|2942.3|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|2
1626833440000|2021-07-21 02:10:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626833450000|2021-07-21 02:10:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626833460000|2021-07-21 02:11:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626833480000|2021-07-21 02:11:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626833490000|2021-07-21 02:11:30|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|6
1626833500000|2021-07-21 02:11:40|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1626833510000|2021-07-21 02:11:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626833520000|2021-07-21 02:12:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626833530000|2021-07-21 02:12:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626833550000|2021-07-21 02:12:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1626833570000|2021-07-21 02:12:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626833580000|2021-07-21 02:13:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|4
1626833590000|2021-07-21 02:13:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626833600000|2021-07-21 02:13:20|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1626833620000|2021-07-21 02:13:40|2947.8|2941.8|2948|2942|2948|2942|2947.5|2941.5|4
1626833660000|2021-07-21 02:14:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626833680000|2021-07-21 02:14:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626833690000|2021-07-21 02:14:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626833780000|2021-07-21 02:16:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626833950000|2021-07-21 02:19:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626833970000|2021-07-21 02:19:30|2947.5|2941.5|2946.8|2940.8|2947.5|2941.5|2946.5|2940.5|4
1626833990000|2021-07-21 02:19:50|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626834000000|2021-07-21 02:20:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626834040000|2021-07-21 02:20:40|2946.5|2940.5|2947.8|2941.8|2947.8|2941.8|2946.5|2940.5|2
1626834230000|2021-07-21 02:23:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626834270000|2021-07-21 02:24:30|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|2
1626834600000|2021-07-21 02:30:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626834620000|2021-07-21 02:30:20|2947.5|2941.5|2947|2941|2947.5|2941.5|2946.5|2940.5|5
1626834650000|2021-07-21 02:30:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626834660000|2021-07-21 02:31:00|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626834670000|2021-07-21 02:31:10|2947.3|2941.3|2947.3|2941.3|2948|2942|2947|2941|7
1626834680000|2021-07-21 02:31:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1626834690000|2021-07-21 02:31:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626834700000|2021-07-21 02:31:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946|2940|13
1626834710000|2021-07-21 02:31:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626834720000|2021-07-21 02:32:00|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|8
1626834730000|2021-07-21 02:32:10|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1626834740000|2021-07-21 02:32:20|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|4
1626834750000|2021-07-21 02:32:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|6
1626834760000|2021-07-21 02:32:40|2945|2939|2945|2939|2945|2939|2944.8|2938.8|3
1626834770000|2021-07-21 02:32:50|2945.3|2939.3|2946.3|2940.3|2946.8|2940.8|2945.3|2939.3|5
1626834780000|2021-07-21 02:33:00|2946|2940|2947|2941|2947|2941|2946|2940|5
1626834790000|2021-07-21 02:33:10|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|3
1626834800000|2021-07-21 02:33:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626834810000|2021-07-21 02:33:30|2946.5|2940.5|2947.8|2941.8|2948.3|2942.3|2946.5|2940.5|6
1626834820000|2021-07-21 02:33:40|2948|2942|2948|2942|2948.3|2942.3|2947.8|2941.8|7
1626834830000|2021-07-21 02:33:50|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.8|2940.8|8
1626834840000|2021-07-21 02:34:00|2947.3|2941.3|2948.3|2942.3|2948.5|2942.5|2947.3|2941.3|6
1626834850000|2021-07-21 02:34:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626834860000|2021-07-21 02:34:20|2949.3|2943.3|2949|2943|2949.3|2943.3|2948.8|2942.8|3
1626834870000|2021-07-21 02:34:30|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626834910000|2021-07-21 02:35:10|2949.3|2943.3|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|4
1626834920000|2021-07-21 02:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626834930000|2021-07-21 02:35:30|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|3
1626834960000|2021-07-21 02:36:00|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1626834970000|2021-07-21 02:36:10|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|3
1626834990000|2021-07-21 02:36:30|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|2
1626835000000|2021-07-21 02:36:40|2950.3|2944.3|2951|2945|2951|2945|2950.3|2944.3|4
1626835010000|2021-07-21 02:36:50|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626835020000|2021-07-21 02:37:00|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.5|2945.5|7
1626835030000|2021-07-21 02:37:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951|2945|5
1626835040000|2021-07-21 02:37:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626835050000|2021-07-21 02:37:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626835060000|2021-07-21 02:37:40|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|6
1626835070000|2021-07-21 02:37:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626835080000|2021-07-21 02:38:00|2952.3|2946.3|2951.3|2945.3|2952.3|2946.3|2951.3|2945.3|5
1626835090000|2021-07-21 02:38:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626835100000|2021-07-21 02:38:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|4
1626835110000|2021-07-21 02:38:30|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1626835120000|2021-07-21 02:38:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1626835130000|2021-07-21 02:38:50|2952.8|2946.8|2953.3|2947.3|2953.5|2947.5|2952.5|2946.5|10
1626835140000|2021-07-21 02:39:00|2952.3|2946.3|2952|2946|2952.5|2946.5|2951.8|2945.8|4
1626835150000|2021-07-21 02:39:10|2951.8|2945.8|2951.8|2945.8|2952|2946|2951.8|2945.8|3
1626835160000|2021-07-21 02:39:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1626835170000|2021-07-21 02:39:30|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1626835180000|2021-07-21 02:39:40|2951.3|2945.3|2950|2944|2952.3|2946.3|2950|2944|12
1626835190000|2021-07-21 02:39:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626835210000|2021-07-21 02:40:10|2950.5|2944.5|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|7
1626835260000|2021-07-21 02:41:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1626835270000|2021-07-21 02:41:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626835300000|2021-07-21 02:41:40|2950.5|2944.5|2950.8|2944.8|2951|2945|2950.5|2944.5|6
1626835310000|2021-07-21 02:41:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626835320000|2021-07-21 02:42:00|2950.8|2944.8|2951|2945|2951|2945|2950.5|2944.5|4
1626835330000|2021-07-21 02:42:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1626835340000|2021-07-21 02:42:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1626835370000|2021-07-21 02:42:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626835380000|2021-07-21 02:43:00|2950.5|2944.5|2950.3|2944.3|2951.5|2945.5|2950|2944|10
1626835390000|2021-07-21 02:43:10|2950|2944|2949|2943|2950|2944|2949|2943|5
1626835400000|2021-07-21 02:43:20|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|4
1626835410000|2021-07-21 02:43:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626835420000|2021-07-21 02:43:40|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1626835430000|2021-07-21 02:43:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626835450000|2021-07-21 02:44:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626835460000|2021-07-21 02:44:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626835470000|2021-07-21 02:44:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626835500000|2021-07-21 02:45:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626835510000|2021-07-21 02:45:10|2949.8|2943.8|2950|2944|2950|2944|2949.5|2943.5|4
1626835530000|2021-07-21 02:45:30|2950.3|2944.3|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|4
1626835540000|2021-07-21 02:45:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|2
1626835550000|2021-07-21 02:45:50|2950|2944|2949.5|2943.5|2950|2944|2949|2943|5
1626835560000|2021-07-21 02:46:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626835580000|2021-07-21 02:46:20|2949.3|2943.3|2949.5|2943.5|2950|2944|2949.3|2943.3|4
1626835590000|2021-07-21 02:46:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626835610000|2021-07-21 02:46:50|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|3
1626835640000|2021-07-21 02:47:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626835650000|2021-07-21 02:47:30|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626835670000|2021-07-21 02:47:50|2950|2944|2950.3|2944.3|2950.5|2944.5|2949.8|2943.8|8
1626835680000|2021-07-21 02:48:00|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|8
1626835690000|2021-07-21 02:48:10|2950|2944|2951|2945|2951.3|2945.3|2950|2944|10
1626835700000|2021-07-21 02:48:20|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|3
1626835710000|2021-07-21 02:48:30|2951.5|2945.5|2951.8|2945.8|2951.8|2945.8|2951.5|2945.5|2
1626835720000|2021-07-21 02:48:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626835750000|2021-07-21 02:49:10|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950|2944|4
1626835760000|2021-07-21 02:49:20|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|3
1626835800000|2021-07-21 02:50:00|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|4
1626835820000|2021-07-21 02:50:20|2949.5|2943.5|2950|2944|2950|2944|2949.3|2943.3|4
1626835830000|2021-07-21 02:50:30|2950.3|2944.3|2950|2944|2950.5|2944.5|2950|2944|3
1626835840000|2021-07-21 02:50:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626835850000|2021-07-21 02:50:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626835860000|2021-07-21 02:51:00|2949|2943|2948.8|2942.8|2949|2943|2948.5|2942.5|4
1626835870000|2021-07-21 02:51:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626835880000|2021-07-21 02:51:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626835890000|2021-07-21 02:51:30|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1626835900000|2021-07-21 02:51:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626835960000|2021-07-21 02:52:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626835980000|2021-07-21 02:53:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626836000000|2021-07-21 02:53:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626836020000|2021-07-21 02:53:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626836040000|2021-07-21 02:54:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626836050000|2021-07-21 02:54:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626836060000|2021-07-21 02:54:20|2949.8|2943.8|2951.3|2945.3|2951.3|2945.3|2949.8|2943.8|3
1626836080000|2021-07-21 02:54:40|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626836090000|2021-07-21 02:54:50|2951|2945|2950.8|2944.8|2951|2945|2950.8|2944.8|2
1626836120000|2021-07-21 02:55:20|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1626836130000|2021-07-21 02:55:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1626836140000|2021-07-21 02:55:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626836150000|2021-07-21 02:55:50|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1626836160000|2021-07-21 02:56:00|2949.3|2943.3|2948.8|2942.8|2949.3|2943.3|2948.8|2942.8|3
1626836250000|2021-07-21 02:57:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626836260000|2021-07-21 02:57:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626836270000|2021-07-21 02:57:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626836280000|2021-07-21 02:58:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626836290000|2021-07-21 02:58:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626836320000|2021-07-21 02:58:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1626836330000|2021-07-21 02:58:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.3|2941.3|4
1626836340000|2021-07-21 02:59:00|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626836350000|2021-07-21 02:59:10|2947.3|2941.3|2947|2941|2947.5|2941.5|2947|2941|4
1626836360000|2021-07-21 02:59:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626836380000|2021-07-21 02:59:40|2947|2941|2947|2941|2947|2941|2946.8|2940.8|3
1626836390000|2021-07-21 02:59:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626836400000|2021-07-21 03:00:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626836410000|2021-07-21 03:00:10|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|6
1626836430000|2021-07-21 03:00:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626836440000|2021-07-21 03:00:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626836460000|2021-07-21 03:01:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1626836510000|2021-07-21 03:01:50|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626836540000|2021-07-21 03:02:20|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|4
1626836550000|2021-07-21 03:02:30|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626836560000|2021-07-21 03:02:40|2945|2939|2944.8|2938.8|2945|2939|2944.5|2938.5|3
1626836570000|2021-07-21 03:02:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626836640000|2021-07-21 03:04:00|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1626836650000|2021-07-21 03:04:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626836660000|2021-07-21 03:04:20|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626836670000|2021-07-21 03:04:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626836680000|2021-07-21 03:04:40|2944.3|2938.3|2944|2938|2944.5|2938.5|2944|2938|4
1626836690000|2021-07-21 03:04:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626836700000|2021-07-21 03:05:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626836750000|2021-07-21 03:05:50|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1626836780000|2021-07-21 03:06:20|2944.5|2938.5|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|3
1626836790000|2021-07-21 03:06:30|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1626836830000|2021-07-21 03:07:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626836840000|2021-07-21 03:07:20|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|4
1626836860000|2021-07-21 03:07:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626836870000|2021-07-21 03:07:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626836880000|2021-07-21 03:08:00|2942.5|2936.5|2943|2937|2943.5|2937.5|2942.5|2936.5|4
1626836890000|2021-07-21 03:08:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626836910000|2021-07-21 03:08:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626836930000|2021-07-21 03:08:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626836940000|2021-07-21 03:09:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626836980000|2021-07-21 03:09:40|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626836990000|2021-07-21 03:09:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626837020000|2021-07-21 03:10:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626837030000|2021-07-21 03:10:30|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626837040000|2021-07-21 03:10:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626837050000|2021-07-21 03:10:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626837060000|2021-07-21 03:11:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626837070000|2021-07-21 03:11:10|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|2
1626837110000|2021-07-21 03:11:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626837120000|2021-07-21 03:12:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626837130000|2021-07-21 03:12:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626837180000|2021-07-21 03:13:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626837200000|2021-07-21 03:13:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626837210000|2021-07-21 03:13:30|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1626837220000|2021-07-21 03:13:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626837230000|2021-07-21 03:13:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626837240000|2021-07-21 03:14:00|2944.8|2938.8|2942.8|2936.8|2944.8|2938.8|2942.8|2936.8|5
1626837250000|2021-07-21 03:14:10|2943|2937|2943.3|2937.3|2943.5|2937.5|2943|2937|3
1626837330000|2021-07-21 03:15:30|2943.5|2937.5|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|4
1626837360000|2021-07-21 03:16:00|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626837380000|2021-07-21 03:16:20|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626837520000|2021-07-21 03:18:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626837530000|2021-07-21 03:18:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626837580000|2021-07-21 03:19:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626837600000|2021-07-21 03:20:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626837670000|2021-07-21 03:21:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|4
1626837700000|2021-07-21 03:21:40|2944|2938|2944.8|2938.8|2945|2939|2944|2938|7
1626837710000|2021-07-21 03:21:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626837800000|2021-07-21 03:23:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626837810000|2021-07-21 03:23:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626837840000|2021-07-21 03:24:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1626837850000|2021-07-21 03:24:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626837890000|2021-07-21 03:24:50|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1626837900000|2021-07-21 03:25:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626837930000|2021-07-21 03:25:30|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626837990000|2021-07-21 03:26:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|3
1626838020000|2021-07-21 03:27:00|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626838030000|2021-07-21 03:27:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626838040000|2021-07-21 03:27:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626838070000|2021-07-21 03:27:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626838080000|2021-07-21 03:28:00|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|2
1626838090000|2021-07-21 03:28:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626838100000|2021-07-21 03:28:20|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1626838110000|2021-07-21 03:28:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626838130000|2021-07-21 03:28:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626838140000|2021-07-21 03:29:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626838160000|2021-07-21 03:29:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626838170000|2021-07-21 03:29:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626838180000|2021-07-21 03:29:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626838190000|2021-07-21 03:29:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626838200000|2021-07-21 03:30:00|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626838210000|2021-07-21 03:30:10|2945|2939|2945|2939|2945|2939|2945|2939|1
1626839050000|2021-07-21 03:44:10|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626839070000|2021-07-21 03:44:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626839080000|2021-07-21 03:44:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626839110000|2021-07-21 03:45:10|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1626839120000|2021-07-21 03:45:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626839130000|2021-07-21 03:45:30|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|2
1626839640000|2021-07-21 03:54:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626839660000|2021-07-21 03:54:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626839680000|2021-07-21 03:54:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626839690000|2021-07-21 03:54:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626839710000|2021-07-21 03:55:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626839740000|2021-07-21 03:55:40|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626839750000|2021-07-21 03:55:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626840150000|2021-07-21 04:02:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626840170000|2021-07-21 04:02:50|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626841200000|2021-07-21 04:20:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626841500000|2021-07-21 04:25:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|2
1626841880000|2021-07-21 04:31:20|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626841950000|2021-07-21 04:32:30|2944.3|2938.3|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|2
1626842120000|2021-07-21 04:35:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626842820000|2021-07-21 04:47:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626842940000|2021-07-21 04:49:00|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626843080000|2021-07-21 04:51:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626843330000|2021-07-21 04:55:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626843680000|2021-07-21 05:01:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626843700000|2021-07-21 05:01:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626843750000|2021-07-21 05:02:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626844310000|2021-07-21 05:11:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626845080000|2021-07-21 05:24:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626845400000|2021-07-21 05:30:00|2944.3|2938.3|2945.5|2939.5|2945.5|2939.5|2944.3|2938.3|5
1626845410000|2021-07-21 05:30:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626845430000|2021-07-21 05:30:30|2945|2939|2945.8|2939.8|2946|2940|2945|2939|6
1626845450000|2021-07-21 05:30:50|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|3
1626845500000|2021-07-21 05:31:40|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|3
1626845510000|2021-07-21 05:31:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|3
1626845520000|2021-07-21 05:32:00|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1626845530000|2021-07-21 05:32:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626845570000|2021-07-21 05:32:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626845580000|2021-07-21 05:33:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626845590000|2021-07-21 05:33:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626845600000|2021-07-21 05:33:20|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|5
1626845610000|2021-07-21 05:33:30|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|4
1626845640000|2021-07-21 05:34:00|2942|2936|2942|2936|2942.5|2936.5|2942|2936|5
1626845650000|2021-07-21 05:34:10|2941.8|2935.8|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|9
1626845660000|2021-07-21 05:34:20|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|4
1626845670000|2021-07-21 05:34:30|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1626845680000|2021-07-21 05:34:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|6
1626845690000|2021-07-21 05:34:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2940.8|2934.8|6
1626845700000|2021-07-21 05:35:00|2940.8|2934.8|2940.5|2934.5|2941|2935|2940.5|2934.5|6
1626845710000|2021-07-21 05:35:10|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|4
1626845720000|2021-07-21 05:35:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|3
1626845730000|2021-07-21 05:35:30|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626845740000|2021-07-21 05:35:40|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|4
1626845750000|2021-07-21 05:35:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626845760000|2021-07-21 05:36:00|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|6
1626845770000|2021-07-21 05:36:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626845790000|2021-07-21 05:36:30|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|5
1626845800000|2021-07-21 05:36:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626845810000|2021-07-21 05:36:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626845820000|2021-07-21 05:37:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626845830000|2021-07-21 05:37:10|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1626845840000|2021-07-21 05:37:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1626845850000|2021-07-21 05:37:30|2938.8|2932.8|2938.5|2932.5|2939|2933|2938.5|2932.5|4
1626845870000|2021-07-21 05:37:50|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626845880000|2021-07-21 05:38:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1626845890000|2021-07-21 05:38:10|2938|2932|2937.8|2931.8|2938|2932|2937.5|2931.5|4
1626845900000|2021-07-21 05:38:20|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|3
1626845910000|2021-07-21 05:38:30|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626845930000|2021-07-21 05:38:50|2937.3|2931.3|2936.5|2930.5|2937.3|2931.3|2936.3|2930.3|5
1626845950000|2021-07-21 05:39:10|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626845980000|2021-07-21 05:39:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626845990000|2021-07-21 05:39:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626846000000|2021-07-21 05:40:00|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626846010000|2021-07-21 05:40:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626846020000|2021-07-21 05:40:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626846060000|2021-07-21 05:41:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626846070000|2021-07-21 05:41:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626846080000|2021-07-21 05:41:20|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1626846090000|2021-07-21 05:41:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626846150000|2021-07-21 05:42:30|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626846170000|2021-07-21 05:42:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626846180000|2021-07-21 05:43:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626846190000|2021-07-21 05:43:10|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626846270000|2021-07-21 05:44:30|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|3
1626846280000|2021-07-21 05:44:40|2938|2932|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|6
1626846290000|2021-07-21 05:44:50|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|4
1626846300000|2021-07-21 05:45:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|5
1626846310000|2021-07-21 05:45:10|2936|2930|2936|2930|2936.3|2930.3|2935.8|2929.8|4
1626846320000|2021-07-21 05:45:20|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1626846330000|2021-07-21 05:45:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626846340000|2021-07-21 05:45:40|2935|2929|2933.5|2927.5|2935|2929|2933.5|2927.5|8
1626846350000|2021-07-21 05:45:50|2933.3|2927.3|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|4
1626846360000|2021-07-21 05:46:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626846370000|2021-07-21 05:46:10|2931.5|2925.5|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|3
1626846380000|2021-07-21 05:46:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|4
1626846390000|2021-07-21 05:46:30|2931|2925|2932|2926|2932|2926|2931|2925|4
1626846400000|2021-07-21 05:46:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626846410000|2021-07-21 05:46:50|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626846460000|2021-07-21 05:47:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626846470000|2021-07-21 05:47:50|2932|2926|2931|2925|2932|2926|2931|2925|4
1626846480000|2021-07-21 05:48:00|2930.8|2924.8|2931|2925|2931|2925|2930.8|2924.8|2
1626846500000|2021-07-21 05:48:20|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|4
1626846510000|2021-07-21 05:48:30|2930.8|2924.8|2931|2925|2931|2925|2930.5|2924.5|4
1626846520000|2021-07-21 05:48:40|2931.3|2925.3|2932|2926|2932.3|2926.3|2931.3|2925.3|5
1626846540000|2021-07-21 05:49:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|2
1626846550000|2021-07-21 05:49:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626846560000|2021-07-21 05:49:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|2
1626846570000|2021-07-21 05:49:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|3
1626846580000|2021-07-21 05:49:40|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|4
1626846600000|2021-07-21 05:50:00|2931.5|2925.5|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|6
1626846610000|2021-07-21 05:50:10|2930.3|2924.3|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|6
1626846620000|2021-07-21 05:50:20|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|4
1626846630000|2021-07-21 05:50:30|2930.3|2924.3|2929.3|2923.3|2930.3|2924.3|2929.3|2923.3|8
1626846640000|2021-07-21 05:50:40|2929|2923|2928.5|2922.5|2929|2923|2928.3|2922.3|9
1626846650000|2021-07-21 05:50:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626846660000|2021-07-21 05:51:00|2928.3|2922.3|2926.8|2920.8|2928.3|2922.3|2926.8|2920.8|6
1626846670000|2021-07-21 05:51:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626846680000|2021-07-21 05:51:20|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|1
1626846690000|2021-07-21 05:51:30|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926|2920|3
1626846700000|2021-07-21 05:51:40|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|2926.3|2920.3|1
1626846730000|2021-07-21 05:52:10|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|2926.5|2920.5|1
1626846740000|2021-07-21 05:52:20|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.5|2920.5|5
1626846750000|2021-07-21 05:52:30|2927|2921|2927.5|2921.5|2927.5|2921.5|2927|2921|3
1626846770000|2021-07-21 05:52:50|2927.8|2921.8|2927.8|2921.8|2928|2922|2927.8|2921.8|3
1626846790000|2021-07-21 05:53:10|2928|2922|2928.5|2922.5|2928.5|2922.5|2928|2922|3
1626846800000|2021-07-21 05:53:20|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|4
1626846810000|2021-07-21 05:53:30|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|2928.8|2922.8|1
1626846830000|2021-07-21 05:53:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1626846850000|2021-07-21 05:54:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626846860000|2021-07-21 05:54:20|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626846890000|2021-07-21 05:54:50|2929.8|2923.8|2929.3|2923.3|2930|2924|2929.3|2923.3|10
1626846910000|2021-07-21 05:55:10|2929|2923|2928.3|2922.3|2929|2923|2928.3|2922.3|4
1626846920000|2021-07-21 05:55:20|2928|2922|2928|2922|2928|2922|2928|2922|1
1626846950000|2021-07-21 05:55:50|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|2
1626847130000|2021-07-21 05:58:50|2928.5|2922.5|2927.8|2921.8|2928.5|2922.5|2927.8|2921.8|3
1626847140000|2021-07-21 05:59:00|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626847150000|2021-07-21 05:59:10|2928.8|2922.8|2929|2923|2929|2923|2928.8|2922.8|4
1626847160000|2021-07-21 05:59:20|2929.3|2923.3|2929|2923|2929.5|2923.5|2929|2923|4
1626847170000|2021-07-21 05:59:30|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|1
1626847190000|2021-07-21 05:59:50|2929|2923|2929|2923|2929|2923|2929|2923|1
1626847200000|2021-07-21 06:00:00|2928.8|2922.8|2927.5|2921.5|2928.8|2922.8|2927.3|2921.3|5
1626847210000|2021-07-21 06:00:10|2927.8|2921.8|2927.8|2921.8|2927.8|2921.8|2927.5|2921.5|3
1626847220000|2021-07-21 06:00:20|2927.5|2921.5|2927|2921|2927.5|2921.5|2926.5|2920.5|6
1626847250000|2021-07-21 06:00:50|2926.8|2920.8|2926.8|2920.8|2926.8|2920.8|2926.5|2920.5|3
1626847260000|2021-07-21 06:01:00|2927|2921|2927|2921|2927.3|2921.3|2927|2921|3
1626847270000|2021-07-21 06:01:10|2927.3|2921.3|2927.8|2921.8|2928|2922|2927.3|2921.3|5
1626847290000|2021-07-21 06:01:30|2927.5|2921.5|2927|2921|2927.5|2921.5|2927|2921|2
1626847300000|2021-07-21 06:01:40|2926.8|2920.8|2926.8|2920.8|2927|2921|2926.5|2920.5|5
1626847310000|2021-07-21 06:01:50|2927|2921|2926.8|2920.8|2927|2921|2926.8|2920.8|2
1626847320000|2021-07-21 06:02:00|2927|2921|2927|2921|2927|2921|2927|2921|1
1626847340000|2021-07-21 06:02:20|2927.3|2921.3|2928|2922|2928|2922|2927.3|2921.3|4
1626847360000|2021-07-21 06:02:40|2928.3|2922.3|2929.3|2923.3|2929.3|2923.3|2928.3|2922.3|5
1626847390000|2021-07-21 06:03:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626847410000|2021-07-21 06:03:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626847460000|2021-07-21 06:04:20|2930|2924|2930|2924|2930.3|2924.3|2930|2924|3
1626847500000|2021-07-21 06:05:00|2930.3|2924.3|2931|2925|2931|2925|2930.3|2924.3|2
1626847520000|2021-07-21 06:05:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626847530000|2021-07-21 06:05:30|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1626847540000|2021-07-21 06:05:40|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626847570000|2021-07-21 06:06:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626847630000|2021-07-21 06:07:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626847740000|2021-07-21 06:09:00|2930.5|2924.5|2929.8|2923.8|2930.5|2924.5|2929.8|2923.8|2
1626847760000|2021-07-21 06:09:20|2930|2924|2929.8|2923.8|2930|2924|2929.8|2923.8|2
1626847790000|2021-07-21 06:09:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1626847830000|2021-07-21 06:10:30|2930.3|2924.3|2930.8|2924.8|2930.8|2924.8|2930.3|2924.3|2
1626847840000|2021-07-21 06:10:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1626847860000|2021-07-21 06:11:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626847870000|2021-07-21 06:11:10|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|3
1626847880000|2021-07-21 06:11:20|2932.5|2926.5|2934.8|2928.8|2934.8|2928.8|2932.5|2926.5|8
1626847890000|2021-07-21 06:11:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|6
1626847900000|2021-07-21 06:11:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626847910000|2021-07-21 06:11:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626847920000|2021-07-21 06:12:00|2935|2929|2935.8|2929.8|2936|2930|2935|2929|5
1626847930000|2021-07-21 06:12:10|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626847940000|2021-07-21 06:12:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626847950000|2021-07-21 06:12:30|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1626847960000|2021-07-21 06:12:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1626847970000|2021-07-21 06:12:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1626847980000|2021-07-21 06:13:00|2933.8|2927.8|2935|2929|2935.3|2929.3|2933.8|2927.8|3
1626847990000|2021-07-21 06:13:10|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1626848010000|2021-07-21 06:13:30|2935.3|2929.3|2935|2929|2936|2930|2935|2929|7
1626848020000|2021-07-21 06:13:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626848030000|2021-07-21 06:13:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626848040000|2021-07-21 06:14:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626848070000|2021-07-21 06:14:30|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936|2930|4
1626848080000|2021-07-21 06:14:40|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1626848090000|2021-07-21 06:14:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626848100000|2021-07-21 06:15:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1626848110000|2021-07-21 06:15:10|2936.8|2930.8|2937|2931|2937|2931|2936.5|2930.5|4
1626848120000|2021-07-21 06:15:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626848130000|2021-07-21 06:15:30|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|4
1626848140000|2021-07-21 06:15:40|2937.3|2931.3|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|5
1626848150000|2021-07-21 06:15:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1626848160000|2021-07-21 06:16:00|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1626848170000|2021-07-21 06:16:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626848180000|2021-07-21 06:16:20|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.5|2931.5|8
1626848220000|2021-07-21 06:17:00|2937.5|2931.5|2938|2932|2938|2932|2937.5|2931.5|6
1626848230000|2021-07-21 06:17:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|4
1626848240000|2021-07-21 06:17:20|2937.8|2931.8|2937.8|2931.8|2938|2932|2937.8|2931.8|3
1626848270000|2021-07-21 06:17:50|2938|2932|2937|2931|2938|2932|2937|2931|3
1626848280000|2021-07-21 06:18:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626848290000|2021-07-21 06:18:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626848300000|2021-07-21 06:18:20|2937|2931|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1626848320000|2021-07-21 06:18:40|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|3
1626848360000|2021-07-21 06:19:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626848390000|2021-07-21 06:19:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1626848400000|2021-07-21 06:20:00|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2934.8|2928.8|7
1626848410000|2021-07-21 06:20:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1626848420000|2021-07-21 06:20:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626848430000|2021-07-21 06:20:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626848440000|2021-07-21 06:20:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626848450000|2021-07-21 06:20:50|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626848460000|2021-07-21 06:21:00|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|4
1626848470000|2021-07-21 06:21:10|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|4
1626848480000|2021-07-21 06:21:20|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|2
1626848490000|2021-07-21 06:21:30|2934.8|2928.8|2935|2929|2935.3|2929.3|2934.8|2928.8|3
1626848500000|2021-07-21 06:21:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626848530000|2021-07-21 06:22:10|2934.5|2928.5|2934|2928|2934.8|2928.8|2934|2928|3
1626848540000|2021-07-21 06:22:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1626848640000|2021-07-21 06:24:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626848650000|2021-07-21 06:24:10|2932.5|2926.5|2932|2926|2932.5|2926.5|2932|2926|3
1626848660000|2021-07-21 06:24:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|6
1626848670000|2021-07-21 06:24:30|2931.3|2925.3|2932.8|2926.8|2932.8|2926.8|2931.3|2925.3|6
1626848680000|2021-07-21 06:24:40|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626848690000|2021-07-21 06:24:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932|2926|4
1626848710000|2021-07-21 06:25:10|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1626848740000|2021-07-21 06:25:40|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|3
1626848750000|2021-07-21 06:25:50|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1626848760000|2021-07-21 06:26:00|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626848780000|2021-07-21 06:26:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626848790000|2021-07-21 06:26:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626848800000|2021-07-21 06:26:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626848810000|2021-07-21 06:26:50|2935|2929|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|5
1626848820000|2021-07-21 06:27:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626848830000|2021-07-21 06:27:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|4
1626848870000|2021-07-21 06:27:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626848940000|2021-07-21 06:29:00|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|2
1626848960000|2021-07-21 06:29:20|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1626848970000|2021-07-21 06:29:30|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|7
1626848980000|2021-07-21 06:29:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626848990000|2021-07-21 06:29:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626849010000|2021-07-21 06:30:10|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|4
1626849040000|2021-07-21 06:30:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626849050000|2021-07-21 06:30:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626849100000|2021-07-21 06:31:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626849110000|2021-07-21 06:31:50|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626849200000|2021-07-21 06:33:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626849240000|2021-07-21 06:34:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626849260000|2021-07-21 06:34:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626849290000|2021-07-21 06:34:50|2934|2928|2934.5|2928.5|2934.5|2928.5|2934|2928|2
1626849310000|2021-07-21 06:35:10|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.5|2927.5|5
1626849320000|2021-07-21 06:35:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626849370000|2021-07-21 06:36:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626849380000|2021-07-21 06:36:20|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1626849390000|2021-07-21 06:36:30|2933|2927|2931.5|2925.5|2933|2927|2931.5|2925.5|9
1626849400000|2021-07-21 06:36:40|2931.8|2925.8|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1626849410000|2021-07-21 06:36:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1626849420000|2021-07-21 06:37:00|2932|2926|2932.8|2926.8|2932.8|2926.8|2932|2926|4
1626849430000|2021-07-21 06:37:10|2932.5|2926.5|2933|2927|2933|2927|2932.3|2926.3|5
1626849450000|2021-07-21 06:37:30|2932.8|2926.8|2933|2927|2933|2927|2932.5|2926.5|4
1626849460000|2021-07-21 06:37:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626849480000|2021-07-21 06:38:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626849490000|2021-07-21 06:38:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626849500000|2021-07-21 06:38:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626849510000|2021-07-21 06:38:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626849520000|2021-07-21 06:38:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626849530000|2021-07-21 06:38:50|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626849570000|2021-07-21 06:39:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|5
1626849580000|2021-07-21 06:39:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626849590000|2021-07-21 06:39:50|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|3
1626849600000|2021-07-21 06:40:00|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1626849630000|2021-07-21 06:40:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626849640000|2021-07-21 06:40:40|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|3
1626849650000|2021-07-21 06:40:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1626849710000|2021-07-21 06:41:50|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|2
1626849720000|2021-07-21 06:42:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626849730000|2021-07-21 06:42:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937|2931|3
1626849780000|2021-07-21 06:43:00|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626849790000|2021-07-21 06:43:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626849800000|2021-07-21 06:43:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626849810000|2021-07-21 06:43:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626849820000|2021-07-21 06:43:40|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626849840000|2021-07-21 06:44:00|2936|2930|2936.3|2930.3|2936.5|2930.5|2936|2930|3
1626849850000|2021-07-21 06:44:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626850000000|2021-07-21 06:46:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626850010000|2021-07-21 06:46:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626850020000|2021-07-21 06:47:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626850040000|2021-07-21 06:47:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626850060000|2021-07-21 06:47:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626850070000|2021-07-21 06:47:50|2937.5|2931.5|2938.5|2932.5|2938.5|2932.5|2937.5|2931.5|5
1626850090000|2021-07-21 06:48:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626850100000|2021-07-21 06:48:20|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626850140000|2021-07-21 06:49:00|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1626850180000|2021-07-21 06:49:40|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626850190000|2021-07-21 06:49:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626850210000|2021-07-21 06:50:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|4
1626850220000|2021-07-21 06:50:20|2937|2931|2936.5|2930.5|2937|2931|2936.5|2930.5|2
1626850250000|2021-07-21 06:50:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626850260000|2021-07-21 06:51:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|5
1626850290000|2021-07-21 06:51:30|2936.5|2930.5|2937.8|2931.8|2937.8|2931.8|2936.5|2930.5|4
1626850300000|2021-07-21 06:51:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626850310000|2021-07-21 06:51:50|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1626850340000|2021-07-21 06:52:20|2938|2932|2939|2933|2939|2933|2938|2932|9
1626850350000|2021-07-21 06:52:30|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|3
1626850370000|2021-07-21 06:52:50|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.5|2932.5|3
1626850380000|2021-07-21 06:53:00|2940|2934|2939.3|2933.3|2940|2934|2939.3|2933.3|3
1626850390000|2021-07-21 06:53:10|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626850400000|2021-07-21 06:53:20|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626850410000|2021-07-21 06:53:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626850420000|2021-07-21 06:53:40|2940|2934|2940.8|2934.8|2940.8|2934.8|2940|2934|3
1626850430000|2021-07-21 06:53:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626850440000|2021-07-21 06:54:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|6
1626850450000|2021-07-21 06:54:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626850480000|2021-07-21 06:54:40|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|7
1626850500000|2021-07-21 06:55:00|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940|2934|6
1626850510000|2021-07-21 06:55:10|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|4
1626850530000|2021-07-21 06:55:30|2941|2935|2941.3|2935.3|2941.5|2935.5|2941|2935|6
1626850540000|2021-07-21 06:55:40|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1626850550000|2021-07-21 06:55:50|2941|2935|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1626850560000|2021-07-21 06:56:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|10
1626850570000|2021-07-21 06:56:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|22
1626850580000|2021-07-21 06:56:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626850590000|2021-07-21 06:56:30|2940|2934|2940|2934|2940.3|2934.3|2940|2934|3
1626850600000|2021-07-21 06:56:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626850620000|2021-07-21 06:57:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626850630000|2021-07-21 06:57:10|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|2
1626850650000|2021-07-21 06:57:30|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1626850700000|2021-07-21 06:58:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626850710000|2021-07-21 06:58:30|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|2
1626850730000|2021-07-21 06:58:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626850740000|2021-07-21 06:59:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626850780000|2021-07-21 06:59:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626850790000|2021-07-21 06:59:50|2938.8|2932.8|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|3
1626850800000|2021-07-21 07:00:00|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|3
1626850810000|2021-07-21 07:00:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626850820000|2021-07-21 07:00:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626850830000|2021-07-21 07:00:30|2938.3|2932.3|2941|2935|2941|2935|2938.3|2932.3|9
1626850840000|2021-07-21 07:00:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941|2935|3
1626850850000|2021-07-21 07:00:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626850860000|2021-07-21 07:01:00|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|6
1626850870000|2021-07-21 07:01:10|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|3
1626850880000|2021-07-21 07:01:20|2941.5|2935.5|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1626850900000|2021-07-21 07:01:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626850920000|2021-07-21 07:02:00|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626850950000|2021-07-21 07:02:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626850970000|2021-07-21 07:02:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626850980000|2021-07-21 07:03:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626851020000|2021-07-21 07:03:40|2941.3|2935.3|2939.8|2933.8|2941.3|2935.3|2939.8|2933.8|5
1626851030000|2021-07-21 07:03:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626851060000|2021-07-21 07:04:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|2
1626851070000|2021-07-21 07:04:30|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|2
1626851080000|2021-07-21 07:04:40|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1626851100000|2021-07-21 07:05:00|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|4
1626851110000|2021-07-21 07:05:10|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|4
1626851120000|2021-07-21 07:05:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626851130000|2021-07-21 07:05:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626851160000|2021-07-21 07:06:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626851170000|2021-07-21 07:06:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626851180000|2021-07-21 07:06:20|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1626851190000|2021-07-21 07:06:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1626851210000|2021-07-21 07:06:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626851230000|2021-07-21 07:07:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626851240000|2021-07-21 07:07:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626851260000|2021-07-21 07:07:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626851300000|2021-07-21 07:08:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|3
1626851310000|2021-07-21 07:08:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626851320000|2021-07-21 07:08:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626851340000|2021-07-21 07:09:00|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2938.3|2932.3|4
1626851350000|2021-07-21 07:09:10|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1626851360000|2021-07-21 07:09:20|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1626851380000|2021-07-21 07:09:40|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|3
1626851390000|2021-07-21 07:09:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626851400000|2021-07-21 07:10:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626851470000|2021-07-21 07:11:10|2937.3|2931.3|2935.5|2929.5|2937.3|2931.3|2935.5|2929.5|2
1626851480000|2021-07-21 07:11:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626851490000|2021-07-21 07:11:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626851510000|2021-07-21 07:11:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626851540000|2021-07-21 07:12:20|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|2
1626851620000|2021-07-21 07:13:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626851640000|2021-07-21 07:14:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1626851650000|2021-07-21 07:14:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626851670000|2021-07-21 07:14:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1626851690000|2021-07-21 07:14:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626851700000|2021-07-21 07:15:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626851710000|2021-07-21 07:15:10|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934|2928|3
1626851730000|2021-07-21 07:15:30|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1626851740000|2021-07-21 07:15:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626851790000|2021-07-21 07:16:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1626851820000|2021-07-21 07:17:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626851840000|2021-07-21 07:17:20|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1626851860000|2021-07-21 07:17:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626851870000|2021-07-21 07:17:50|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1626851880000|2021-07-21 07:18:00|2932.5|2926.5|2933|2927|2933.3|2927.3|2932.5|2926.5|3
1626851890000|2021-07-21 07:18:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|4
1626851910000|2021-07-21 07:18:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626851930000|2021-07-21 07:18:50|2933.3|2927.3|2933.5|2927.5|2933.8|2927.8|2933.3|2927.3|3
1626851950000|2021-07-21 07:19:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626851960000|2021-07-21 07:19:20|2934.3|2928.3|2936|2930|2936|2930|2934.3|2928.3|2
1626851970000|2021-07-21 07:19:30|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626852040000|2021-07-21 07:20:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626852050000|2021-07-21 07:20:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|4
1626852060000|2021-07-21 07:21:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2935.8|2929.8|3
1626852100000|2021-07-21 07:21:40|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626852110000|2021-07-21 07:21:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1626852130000|2021-07-21 07:22:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1626852140000|2021-07-21 07:22:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626852160000|2021-07-21 07:22:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1626852170000|2021-07-21 07:22:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626852180000|2021-07-21 07:23:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1626852190000|2021-07-21 07:23:10|2936.3|2930.3|2935|2929|2936.3|2930.3|2935|2929|5
1626852200000|2021-07-21 07:23:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626852210000|2021-07-21 07:23:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626852220000|2021-07-21 07:23:40|2936|2930|2935.3|2929.3|2936|2930|2935.3|2929.3|3
1626852240000|2021-07-21 07:24:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626852250000|2021-07-21 07:24:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626852300000|2021-07-21 07:25:00|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626852310000|2021-07-21 07:25:10|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|5
1626852320000|2021-07-21 07:25:20|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.3|2927.3|6
1626852330000|2021-07-21 07:25:30|2935|2929|2934.8|2928.8|2935|2929|2934.5|2928.5|3
1626852340000|2021-07-21 07:25:40|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626852350000|2021-07-21 07:25:50|2934|2928|2935|2929|2935|2929|2933.8|2927.8|4
1626852370000|2021-07-21 07:26:10|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1626852380000|2021-07-21 07:26:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626852390000|2021-07-21 07:26:30|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626852410000|2021-07-21 07:26:50|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|5
1626852440000|2021-07-21 07:27:20|2935|2929|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|5
1626852460000|2021-07-21 07:27:40|2934.3|2928.3|2934|2928|2934.3|2928.3|2934|2928|2
1626852470000|2021-07-21 07:27:50|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1626852480000|2021-07-21 07:28:00|2934.8|2928.8|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|6
1626852500000|2021-07-21 07:28:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1626852510000|2021-07-21 07:28:30|2932.5|2926.5|2933|2927|2933|2927|2932.3|2926.3|4
1626852530000|2021-07-21 07:28:50|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1626852540000|2021-07-21 07:29:00|2932.8|2926.8|2933.3|2927.3|2934.3|2928.3|2932.8|2926.8|6
1626852560000|2021-07-21 07:29:20|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1626852570000|2021-07-21 07:29:30|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|2
1626852580000|2021-07-21 07:29:40|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626852600000|2021-07-21 07:30:00|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933|2927|4
1626852610000|2021-07-21 07:30:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626852620000|2021-07-21 07:30:20|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|9
1626852630000|2021-07-21 07:30:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626852640000|2021-07-21 07:30:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626852660000|2021-07-21 07:31:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626852670000|2021-07-21 07:31:10|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626852680000|2021-07-21 07:31:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1626852690000|2021-07-21 07:31:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626852700000|2021-07-21 07:31:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626852730000|2021-07-21 07:32:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626852740000|2021-07-21 07:32:20|2934|2928|2933.3|2927.3|2934|2928|2933.3|2927.3|3
1626852750000|2021-07-21 07:32:30|2933.8|2927.8|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|2
1626852760000|2021-07-21 07:32:40|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626852790000|2021-07-21 07:33:10|2935|2929|2934.8|2928.8|2935|2929|2934.3|2928.3|5
1626852820000|2021-07-21 07:33:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626852830000|2021-07-21 07:33:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626852840000|2021-07-21 07:34:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626852850000|2021-07-21 07:34:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626852880000|2021-07-21 07:34:40|2934.5|2928.5|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|4
1626852890000|2021-07-21 07:34:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626852910000|2021-07-21 07:35:10|2933.3|2927.3|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|3
1626852920000|2021-07-21 07:35:20|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626852930000|2021-07-21 07:35:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1626852940000|2021-07-21 07:35:40|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|3
1626852950000|2021-07-21 07:35:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626852960000|2021-07-21 07:36:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626852980000|2021-07-21 07:36:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626852990000|2021-07-21 07:36:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626853000000|2021-07-21 07:36:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626853010000|2021-07-21 07:36:50|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626853020000|2021-07-21 07:37:00|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626853030000|2021-07-21 07:37:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626853040000|2021-07-21 07:37:20|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626853060000|2021-07-21 07:37:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626853100000|2021-07-21 07:38:20|2933|2927|2931.8|2925.8|2933|2927|2931.8|2925.8|5
1626853110000|2021-07-21 07:38:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626853120000|2021-07-21 07:38:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626853130000|2021-07-21 07:38:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626853140000|2021-07-21 07:39:00|2931.8|2925.8|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|2
1626853150000|2021-07-21 07:39:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626853160000|2021-07-21 07:39:20|2932.3|2926.3|2935.3|2929.3|2935.3|2929.3|2932.3|2926.3|4
1626853180000|2021-07-21 07:39:40|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934|2928|5
1626853200000|2021-07-21 07:40:00|2934|2928|2933.8|2927.8|2934|2928|2933.5|2927.5|6
1626853210000|2021-07-21 07:40:10|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626853220000|2021-07-21 07:40:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626853230000|2021-07-21 07:40:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1626853250000|2021-07-21 07:40:50|2934.3|2928.3|2935.5|2929.5|2935.5|2929.5|2934.3|2928.3|2
1626853260000|2021-07-21 07:41:00|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|5
1626853270000|2021-07-21 07:41:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626853290000|2021-07-21 07:41:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1626853320000|2021-07-21 07:42:00|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|2
1626853330000|2021-07-21 07:42:10|2937.3|2931.3|2939.3|2933.3|2939.3|2933.3|2937.3|2931.3|4
1626853350000|2021-07-21 07:42:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626853360000|2021-07-21 07:42:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939|2933|4
1626853380000|2021-07-21 07:43:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|3
1626853390000|2021-07-21 07:43:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626853400000|2021-07-21 07:43:20|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|3
1626853420000|2021-07-21 07:43:40|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|2
1626853430000|2021-07-21 07:43:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626853450000|2021-07-21 07:44:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626853460000|2021-07-21 07:44:20|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626853470000|2021-07-21 07:44:30|2940.8|2934.8|2941.5|2935.5|2941.5|2935.5|2940.8|2934.8|2
1626853480000|2021-07-21 07:44:40|2941.3|2935.3|2940.5|2934.5|2941.5|2935.5|2940.5|2934.5|5
1626853500000|2021-07-21 07:45:00|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626853510000|2021-07-21 07:45:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626853550000|2021-07-21 07:45:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|3
1626853580000|2021-07-21 07:46:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626853600000|2021-07-21 07:46:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626853610000|2021-07-21 07:46:50|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1626853650000|2021-07-21 07:47:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626853670000|2021-07-21 07:47:50|2940.8|2934.8|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|3
1626853680000|2021-07-21 07:48:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626853690000|2021-07-21 07:48:10|2941.3|2935.3|2942.3|2936.3|2942.3|2936.3|2941.3|2935.3|4
1626853700000|2021-07-21 07:48:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626853710000|2021-07-21 07:48:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1626853730000|2021-07-21 07:48:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.5|2935.5|4
1626853740000|2021-07-21 07:49:00|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|2
1626853750000|2021-07-21 07:49:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626853760000|2021-07-21 07:49:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626853770000|2021-07-21 07:49:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626853800000|2021-07-21 07:50:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|4
1626853830000|2021-07-21 07:50:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626853850000|2021-07-21 07:50:50|2940.8|2934.8|2942.3|2936.3|2942.3|2936.3|2940.8|2934.8|2
1626853860000|2021-07-21 07:51:00|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1626853870000|2021-07-21 07:51:10|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626853880000|2021-07-21 07:51:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626853890000|2021-07-21 07:51:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626853920000|2021-07-21 07:52:00|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626853930000|2021-07-21 07:52:10|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626853940000|2021-07-21 07:52:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626853950000|2021-07-21 07:52:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626853960000|2021-07-21 07:52:40|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.8|2934.8|3
1626853990000|2021-07-21 07:53:10|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626854020000|2021-07-21 07:53:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626854030000|2021-07-21 07:53:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626854040000|2021-07-21 07:54:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626854050000|2021-07-21 07:54:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626854100000|2021-07-21 07:55:00|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626854110000|2021-07-21 07:55:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626854170000|2021-07-21 07:56:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|3
1626854180000|2021-07-21 07:56:20|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626854210000|2021-07-21 07:56:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626854290000|2021-07-21 07:58:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626854300000|2021-07-21 07:58:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626854320000|2021-07-21 07:58:40|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626854330000|2021-07-21 07:58:50|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626854340000|2021-07-21 07:59:00|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626854350000|2021-07-21 07:59:10|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626854360000|2021-07-21 07:59:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626854390000|2021-07-21 07:59:50|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|4
1626854400000|2021-07-21 08:00:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626854510000|2021-07-21 08:01:50|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626854520000|2021-07-21 08:02:00|2939.8|2933.8|2937.5|2931.5|2939.8|2933.8|2937.5|2931.5|4
1626854530000|2021-07-21 08:02:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626854540000|2021-07-21 08:02:20|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626854550000|2021-07-21 08:02:30|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|6
1626854560000|2021-07-21 08:02:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938|2932|3
1626854580000|2021-07-21 08:03:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|7
1626854610000|2021-07-21 08:03:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|3
1626854620000|2021-07-21 08:03:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626854640000|2021-07-21 08:04:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1626854650000|2021-07-21 08:04:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626854670000|2021-07-21 08:04:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626854700000|2021-07-21 08:05:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626854710000|2021-07-21 08:05:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626854750000|2021-07-21 08:05:50|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|2
1626854770000|2021-07-21 08:06:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626854780000|2021-07-21 08:06:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626854790000|2021-07-21 08:06:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626854800000|2021-07-21 08:06:40|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1626854820000|2021-07-21 08:07:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626854850000|2021-07-21 08:07:30|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|2
1626854860000|2021-07-21 08:07:40|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626854910000|2021-07-21 08:08:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626854920000|2021-07-21 08:08:40|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1626854930000|2021-07-21 08:08:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626854970000|2021-07-21 08:09:30|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626855140000|2021-07-21 08:12:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626855210000|2021-07-21 08:13:30|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|6
1626855220000|2021-07-21 08:13:40|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|2
1626855230000|2021-07-21 08:13:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939|2933|5
1626855280000|2021-07-21 08:14:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626855300000|2021-07-21 08:15:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626855320000|2021-07-21 08:15:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626855390000|2021-07-21 08:16:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626855400000|2021-07-21 08:16:40|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939|2933|7
1626855410000|2021-07-21 08:16:50|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626855420000|2021-07-21 08:17:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626855430000|2021-07-21 08:17:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626855440000|2021-07-21 08:17:20|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|4
1626855450000|2021-07-21 08:17:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626855460000|2021-07-21 08:17:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626855470000|2021-07-21 08:17:50|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1626855480000|2021-07-21 08:18:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626855490000|2021-07-21 08:18:10|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|9
1626855500000|2021-07-21 08:18:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626855510000|2021-07-21 08:18:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626855520000|2021-07-21 08:18:40|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|3
1626855540000|2021-07-21 08:19:00|2938.5|2932.5|2938.8|2932.8|2939.3|2933.3|2938.5|2932.5|5
1626855550000|2021-07-21 08:19:10|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626855570000|2021-07-21 08:19:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626855580000|2021-07-21 08:19:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626855590000|2021-07-21 08:19:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626855600000|2021-07-21 08:20:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626855610000|2021-07-21 08:20:10|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626855620000|2021-07-21 08:20:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626855640000|2021-07-21 08:20:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1626855660000|2021-07-21 08:21:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626855690000|2021-07-21 08:21:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626855700000|2021-07-21 08:21:40|2937.5|2931.5|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|3
1626855720000|2021-07-21 08:22:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|4
1626855730000|2021-07-21 08:22:10|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1626855740000|2021-07-21 08:22:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626855750000|2021-07-21 08:22:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626855760000|2021-07-21 08:22:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626855780000|2021-07-21 08:23:00|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626855790000|2021-07-21 08:23:10|2939|2933|2939.5|2933.5|2939.8|2933.8|2938.8|2932.8|6
1626855800000|2021-07-21 08:23:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626855810000|2021-07-21 08:23:30|2940|2934|2940.3|2934.3|2940.5|2934.5|2939.8|2933.8|5
1626855820000|2021-07-21 08:23:40|2940.5|2934.5|2941.5|2935.5|2941.5|2935.5|2940.5|2934.5|6
1626855830000|2021-07-21 08:23:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|5
1626855840000|2021-07-21 08:24:00|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|3
1626855850000|2021-07-21 08:24:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|4
1626855870000|2021-07-21 08:24:30|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|3
1626855880000|2021-07-21 08:24:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626855910000|2021-07-21 08:25:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626855950000|2021-07-21 08:25:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626855970000|2021-07-21 08:26:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626856000000|2021-07-21 08:26:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626856010000|2021-07-21 08:26:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626856030000|2021-07-21 08:27:10|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1626856040000|2021-07-21 08:27:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626856050000|2021-07-21 08:27:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626856060000|2021-07-21 08:27:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|5
1626856070000|2021-07-21 08:27:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626856100000|2021-07-21 08:28:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626856140000|2021-07-21 08:29:00|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.5|2935.5|6
1626856150000|2021-07-21 08:29:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626856160000|2021-07-21 08:29:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|5
1626856170000|2021-07-21 08:29:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2940.8|2934.8|4
1626856180000|2021-07-21 08:29:40|2941|2935|2939.8|2933.8|2941|2935|2939.5|2933.5|9
1626856190000|2021-07-21 08:29:50|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626856200000|2021-07-21 08:30:00|2939|2933|2938.8|2932.8|2939|2933|2938.3|2932.3|5
1626856210000|2021-07-21 08:30:10|2939|2933|2938.8|2932.8|2939.5|2933.5|2938.8|2932.8|5
1626856220000|2021-07-21 08:30:20|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|4
1626856230000|2021-07-21 08:30:30|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|3
1626856240000|2021-07-21 08:30:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626856250000|2021-07-21 08:30:50|2940.5|2934.5|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|7
1626856260000|2021-07-21 08:31:00|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|10
1626856270000|2021-07-21 08:31:10|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1626856280000|2021-07-21 08:31:20|2939|2933|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1626856290000|2021-07-21 08:31:30|2938.5|2932.5|2936.5|2930.5|2938.5|2932.5|2936.5|2930.5|10
1626856300000|2021-07-21 08:31:40|2936.8|2930.8|2937|2931|2937|2931|2936.3|2930.3|4
1626856310000|2021-07-21 08:31:50|2936.5|2930.5|2935.3|2929.3|2936.5|2930.5|2935|2929|7
1626856320000|2021-07-21 08:32:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626856330000|2021-07-21 08:32:10|2934.8|2928.8|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|3
1626856340000|2021-07-21 08:32:20|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626856350000|2021-07-21 08:32:30|2934.5|2928.5|2933.5|2927.5|2934.5|2928.5|2933.5|2927.5|6
1626856360000|2021-07-21 08:32:40|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|5
1626856370000|2021-07-21 08:32:50|2934.3|2928.3|2931.8|2925.8|2934.3|2928.3|2931.8|2925.8|3
1626856380000|2021-07-21 08:33:00|2932.3|2926.3|2933.5|2927.5|2933.8|2927.8|2932.3|2926.3|6
1626856390000|2021-07-21 08:33:10|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|2
1626856400000|2021-07-21 08:33:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|3
1626856420000|2021-07-21 08:33:40|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|4
1626856430000|2021-07-21 08:33:50|2932.3|2926.3|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1626856450000|2021-07-21 08:34:10|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1626856460000|2021-07-21 08:34:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626856470000|2021-07-21 08:34:30|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626856480000|2021-07-21 08:34:40|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|4
1626856490000|2021-07-21 08:34:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626856500000|2021-07-21 08:35:00|2933.5|2927.5|2935.5|2929.5|2935.5|2929.5|2933.5|2927.5|7
1626856510000|2021-07-21 08:35:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626856520000|2021-07-21 08:35:20|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626856540000|2021-07-21 08:35:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626856550000|2021-07-21 08:35:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626856560000|2021-07-21 08:36:00|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626856570000|2021-07-21 08:36:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|3
1626856580000|2021-07-21 08:36:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626856600000|2021-07-21 08:36:40|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|4
1626856620000|2021-07-21 08:37:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|4
1626856630000|2021-07-21 08:37:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626856640000|2021-07-21 08:37:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626856650000|2021-07-21 08:37:30|2932|2926|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|3
1626856660000|2021-07-21 08:37:40|2931.8|2925.8|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1626856680000|2021-07-21 08:38:00|2931.8|2925.8|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1626856690000|2021-07-21 08:38:10|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626856700000|2021-07-21 08:38:20|2932.5|2926.5|2932|2926|2932.5|2926.5|2931.5|2925.5|5
1626856710000|2021-07-21 08:38:30|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1626856720000|2021-07-21 08:38:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626856730000|2021-07-21 08:38:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|3
1626856740000|2021-07-21 08:39:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626856760000|2021-07-21 08:39:20|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|3
1626856770000|2021-07-21 08:39:30|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|6
1626856780000|2021-07-21 08:39:40|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|2
1626856790000|2021-07-21 08:39:50|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2931.3|2925.3|3
1626856800000|2021-07-21 08:40:00|2932.5|2926.5|2932|2926|2932.8|2926.8|2932|2926|4
1626856830000|2021-07-21 08:40:30|2932.3|2926.3|2933.5|2927.5|2933.5|2927.5|2932.3|2926.3|3
1626856840000|2021-07-21 08:40:40|2933.3|2927.3|2934|2928|2934|2928|2933|2927|3
1626856850000|2021-07-21 08:40:50|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626856860000|2021-07-21 08:41:00|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626856870000|2021-07-21 08:41:10|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|3
1626856880000|2021-07-21 08:41:20|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|4
1626856890000|2021-07-21 08:41:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626856900000|2021-07-21 08:41:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626856910000|2021-07-21 08:41:50|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.5|2927.5|8
1626856920000|2021-07-21 08:42:00|2934.3|2928.3|2935.3|2929.3|2935.3|2929.3|2934.3|2928.3|2
1626856930000|2021-07-21 08:42:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1626856940000|2021-07-21 08:42:20|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626856950000|2021-07-21 08:42:30|2935.3|2929.3|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|3
1626856960000|2021-07-21 08:42:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626856970000|2021-07-21 08:42:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1626856980000|2021-07-21 08:43:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|5
1626856990000|2021-07-21 08:43:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626857000000|2021-07-21 08:43:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626857010000|2021-07-21 08:43:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1626857020000|2021-07-21 08:43:40|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1626857040000|2021-07-21 08:44:00|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626857050000|2021-07-21 08:44:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626857060000|2021-07-21 08:44:20|2934.5|2928.5|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|3
1626857070000|2021-07-21 08:44:30|2935|2929|2935|2929|2935|2929|2935|2929|1
1626857080000|2021-07-21 08:44:40|2935.8|2929.8|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|5
1626857090000|2021-07-21 08:44:50|2936.3|2930.3|2937|2931|2937.3|2931.3|2936.3|2930.3|3
1626857100000|2021-07-21 08:45:00|2936.8|2930.8|2937.8|2931.8|2938.3|2932.3|2936.5|2930.5|9
1626857110000|2021-07-21 08:45:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626857120000|2021-07-21 08:45:20|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936|2930|7
1626857130000|2021-07-21 08:45:30|2937.5|2931.5|2935.8|2929.8|2937.5|2931.5|2935.8|2929.8|6
1626857140000|2021-07-21 08:45:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626857150000|2021-07-21 08:45:50|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1626857160000|2021-07-21 08:46:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626857170000|2021-07-21 08:46:10|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1626857180000|2021-07-21 08:46:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|2
1626857190000|2021-07-21 08:46:30|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|4
1626857200000|2021-07-21 08:46:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626857210000|2021-07-21 08:46:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626857220000|2021-07-21 08:47:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|3
1626857230000|2021-07-21 08:47:10|2938|2932|2939|2933|2939|2933|2938|2932|4
1626857240000|2021-07-21 08:47:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626857250000|2021-07-21 08:47:30|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626857270000|2021-07-21 08:47:50|2939|2933|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1626857280000|2021-07-21 08:48:00|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626857290000|2021-07-21 08:48:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626857300000|2021-07-21 08:48:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|4
1626857310000|2021-07-21 08:48:30|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941.5|2935.5|4
1626857320000|2021-07-21 08:48:40|2942.5|2936.5|2943|2937|2943|2937|2942.3|2936.3|5
1626857330000|2021-07-21 08:48:50|2942.8|2936.8|2943|2937|2943|2937|2942.5|2936.5|3
1626857340000|2021-07-21 08:49:00|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|7
1626857350000|2021-07-21 08:49:10|2944.3|2938.3|2945.8|2939.8|2945.8|2939.8|2943.8|2937.8|5
1626857360000|2021-07-21 08:49:20|2945.3|2939.3|2946.8|2940.8|2946.8|2940.8|2945.3|2939.3|9
1626857370000|2021-07-21 08:49:30|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|3
1626857380000|2021-07-21 08:49:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626857390000|2021-07-21 08:49:50|2947|2941|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|7
1626857400000|2021-07-21 08:50:00|2946.8|2940.8|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|7
1626857410000|2021-07-21 08:50:10|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|4
1626857430000|2021-07-21 08:50:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626857440000|2021-07-21 08:50:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1626857450000|2021-07-21 08:50:50|2946.5|2940.5|2948|2942|2948|2942|2946.5|2940.5|5
1626857460000|2021-07-21 08:51:00|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|3
1626857470000|2021-07-21 08:51:10|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1626857490000|2021-07-21 08:51:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2946.5|2940.5|8
1626857500000|2021-07-21 08:51:40|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1626857510000|2021-07-21 08:51:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626857520000|2021-07-21 08:52:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1626857530000|2021-07-21 08:52:10|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945.3|2939.3|3
1626857540000|2021-07-21 08:52:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626857550000|2021-07-21 08:52:30|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|4
1626857560000|2021-07-21 08:52:40|2945|2939|2947.3|2941.3|2947.3|2941.3|2945|2939|4
1626857570000|2021-07-21 08:52:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626857600000|2021-07-21 08:53:20|2946.8|2940.8|2945.8|2939.8|2946.8|2940.8|2945.8|2939.8|3
1626857610000|2021-07-21 08:53:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2944.3|2938.3|5
1626857630000|2021-07-21 08:53:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|4
1626857640000|2021-07-21 08:54:00|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1626857650000|2021-07-21 08:54:10|2944.3|2938.3|2946.3|2940.3|2946.5|2940.5|2944.3|2938.3|4
1626857660000|2021-07-21 08:54:20|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1626857670000|2021-07-21 08:54:30|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1626857680000|2021-07-21 08:54:40|2944|2938|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|4
1626857690000|2021-07-21 08:54:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|4
1626857700000|2021-07-21 08:55:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626857710000|2021-07-21 08:55:10|2943|2937|2943.5|2937.5|2943.5|2937.5|2942.5|2936.5|7
1626857720000|2021-07-21 08:55:20|2944.3|2938.3|2944|2938|2944.3|2938.3|2943.3|2937.3|4
1626857730000|2021-07-21 08:55:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626857740000|2021-07-21 08:55:40|2943.3|2937.3|2942|2936|2943.3|2937.3|2942|2936|5
1626857750000|2021-07-21 08:55:50|2941.8|2935.8|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|5
1626857760000|2021-07-21 08:56:00|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626857770000|2021-07-21 08:56:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626857780000|2021-07-21 08:56:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.3|2936.3|4
1626857790000|2021-07-21 08:56:30|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|2
1626857800000|2021-07-21 08:56:40|2942.5|2936.5|2942.8|2936.8|2943|2937|2942|2936|7
1626857810000|2021-07-21 08:56:50|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626857830000|2021-07-21 08:57:10|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|5
1626857840000|2021-07-21 08:57:20|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626857850000|2021-07-21 08:57:30|2941|2935|2940.3|2934.3|2941|2935|2940.3|2934.3|4
1626857860000|2021-07-21 08:57:40|2940.8|2934.8|2941.8|2935.8|2942|2936|2940.8|2934.8|7
1626857880000|2021-07-21 08:58:00|2942|2936|2942|2936|2942|2936|2941.5|2935.5|5
1626857890000|2021-07-21 08:58:10|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942|2936|8
1626857900000|2021-07-21 08:58:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626857910000|2021-07-21 08:58:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1626857920000|2021-07-21 08:58:40|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|3
1626857940000|2021-07-21 08:59:00|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|4
1626857950000|2021-07-21 08:59:10|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626857960000|2021-07-21 08:59:20|2942|2936|2941.8|2935.8|2942|2936|2941.8|2935.8|2
1626857970000|2021-07-21 08:59:30|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.3|2934.3|4
1626857980000|2021-07-21 08:59:40|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|4
1626858000000|2021-07-21 09:00:00|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941|2935|4
1626858010000|2021-07-21 09:00:10|2942|2936|2942|2936|2942|2936|2942|2936|1
1626858020000|2021-07-21 09:00:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626858030000|2021-07-21 09:00:30|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|3
1626858050000|2021-07-21 09:00:50|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626858060000|2021-07-21 09:01:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626858080000|2021-07-21 09:01:20|2941.3|2935.3|2939.8|2933.8|2941.3|2935.3|2939.3|2933.3|8
1626858090000|2021-07-21 09:01:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626858110000|2021-07-21 09:01:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626858120000|2021-07-21 09:02:00|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1626858140000|2021-07-21 09:02:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|4
1626858150000|2021-07-21 09:02:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626858160000|2021-07-21 09:02:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626858170000|2021-07-21 09:02:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|3
1626858180000|2021-07-21 09:03:00|2937.8|2931.8|2939|2933|2939|2933|2937.8|2931.8|5
1626858190000|2021-07-21 09:03:10|2938.5|2932.5|2939.8|2933.8|2939.8|2933.8|2938.5|2932.5|3
1626858200000|2021-07-21 09:03:20|2940|2934|2939|2933|2940|2934|2939|2933|4
1626858210000|2021-07-21 09:03:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626858220000|2021-07-21 09:03:40|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|5
1626858230000|2021-07-21 09:03:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626858240000|2021-07-21 09:04:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939|2933|4
1626858250000|2021-07-21 09:04:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626858260000|2021-07-21 09:04:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626858280000|2021-07-21 09:04:40|2939.8|2933.8|2938.8|2932.8|2940.3|2934.3|2938.3|2932.3|9
1626858300000|2021-07-21 09:05:00|2938.5|2932.5|2938.5|2932.5|2939|2933|2938.5|2932.5|4
1626858310000|2021-07-21 09:05:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626858320000|2021-07-21 09:05:20|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1626858330000|2021-07-21 09:05:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|4
1626858340000|2021-07-21 09:05:40|2937|2931|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|6
1626858350000|2021-07-21 09:05:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626858360000|2021-07-21 09:06:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626858370000|2021-07-21 09:06:10|2937|2931|2936.8|2930.8|2937.8|2931.8|2936.8|2930.8|5
1626858380000|2021-07-21 09:06:20|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626858390000|2021-07-21 09:06:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1626858400000|2021-07-21 09:06:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626858410000|2021-07-21 09:06:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626858420000|2021-07-21 09:07:00|2936.3|2930.3|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|3
1626858440000|2021-07-21 09:07:20|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626858450000|2021-07-21 09:07:30|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626858460000|2021-07-21 09:07:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626858470000|2021-07-21 09:07:50|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|4
1626858480000|2021-07-21 09:08:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626858490000|2021-07-21 09:08:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626858500000|2021-07-21 09:08:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1626858510000|2021-07-21 09:08:30|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626858530000|2021-07-21 09:08:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626858540000|2021-07-21 09:09:00|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626858550000|2021-07-21 09:09:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626858560000|2021-07-21 09:09:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|4
1626858580000|2021-07-21 09:09:40|2935.3|2929.3|2936.3|2930.3|2936.3|2930.3|2935.3|2929.3|2
1626858590000|2021-07-21 09:09:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626858610000|2021-07-21 09:10:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626858620000|2021-07-21 09:10:20|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1626858630000|2021-07-21 09:10:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626858650000|2021-07-21 09:10:50|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626858670000|2021-07-21 09:11:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626858700000|2021-07-21 09:11:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1626858720000|2021-07-21 09:12:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626858780000|2021-07-21 09:13:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626858790000|2021-07-21 09:13:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626858800000|2021-07-21 09:13:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1626858810000|2021-07-21 09:13:30|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626858820000|2021-07-21 09:13:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626858890000|2021-07-21 09:14:50|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|3
1626858910000|2021-07-21 09:15:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1626858920000|2021-07-21 09:15:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626858930000|2021-07-21 09:15:30|2933.8|2927.8|2933.5|2927.5|2934.3|2928.3|2933.3|2927.3|7
1626858950000|2021-07-21 09:15:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626858970000|2021-07-21 09:16:10|2934.3|2928.3|2933.5|2927.5|2934.3|2928.3|2933.5|2927.5|2
1626858980000|2021-07-21 09:16:20|2933.3|2927.3|2932.3|2926.3|2933.3|2927.3|2932.3|2926.3|4
1626858990000|2021-07-21 09:16:30|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|3
1626859010000|2021-07-21 09:16:50|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626859020000|2021-07-21 09:17:00|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1626859030000|2021-07-21 09:17:10|2933|2927|2933.3|2927.3|2933.3|2927.3|2933|2927|2
1626859040000|2021-07-21 09:17:20|2933|2927|2933|2927|2933|2927|2933|2927|1
1626859050000|2021-07-21 09:17:30|2933.3|2927.3|2934|2928|2934|2928|2933.3|2927.3|3
1626859060000|2021-07-21 09:17:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626859070000|2021-07-21 09:17:50|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|4
1626859080000|2021-07-21 09:18:00|2933|2927|2934.3|2928.3|2934.3|2928.3|2932.5|2926.5|7
1626859090000|2021-07-21 09:18:10|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1626859100000|2021-07-21 09:18:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626859120000|2021-07-21 09:18:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626859130000|2021-07-21 09:18:50|2933.3|2927.3|2933.8|2927.8|2934|2928|2932.8|2926.8|5
1626859150000|2021-07-21 09:19:10|2933.5|2927.5|2934.5|2928.5|2934.8|2928.8|2933.5|2927.5|5
1626859170000|2021-07-21 09:19:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626859180000|2021-07-21 09:19:40|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|3
1626859190000|2021-07-21 09:19:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|4
1626859200000|2021-07-21 09:20:00|2934|2928|2934|2928|2934|2928|2934|2928|1
1626859210000|2021-07-21 09:20:10|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|4
1626859230000|2021-07-21 09:20:30|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|4
1626859240000|2021-07-21 09:20:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626859250000|2021-07-21 09:20:50|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626859260000|2021-07-21 09:21:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626859270000|2021-07-21 09:21:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626859320000|2021-07-21 09:22:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|2
1626859330000|2021-07-21 09:22:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|3
1626859340000|2021-07-21 09:22:20|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626859350000|2021-07-21 09:22:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626859370000|2021-07-21 09:22:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626859420000|2021-07-21 09:23:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626859430000|2021-07-21 09:23:50|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|2
1626859440000|2021-07-21 09:24:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626859450000|2021-07-21 09:24:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626859480000|2021-07-21 09:24:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626859490000|2021-07-21 09:24:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626859510000|2021-07-21 09:25:10|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1626859520000|2021-07-21 09:25:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|3
1626859540000|2021-07-21 09:25:40|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626859570000|2021-07-21 09:26:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626859610000|2021-07-21 09:26:50|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626859640000|2021-07-21 09:27:20|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1626859660000|2021-07-21 09:27:40|2937|2931|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1626859680000|2021-07-21 09:28:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626859690000|2021-07-21 09:28:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626859700000|2021-07-21 09:28:20|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626859710000|2021-07-21 09:28:30|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626859740000|2021-07-21 09:29:00|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626859760000|2021-07-21 09:29:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626859770000|2021-07-21 09:29:30|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|4
1626859780000|2021-07-21 09:29:40|2939.5|2933.5|2941|2935|2941|2935|2939.5|2933.5|3
1626859810000|2021-07-21 09:30:10|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1626859820000|2021-07-21 09:30:20|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626859890000|2021-07-21 09:31:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1626859950000|2021-07-21 09:32:30|2941|2935|2942.5|2936.5|2942.5|2936.5|2940.8|2934.8|3
1626859960000|2021-07-21 09:32:40|2942.3|2936.3|2940.5|2934.5|2942.3|2936.3|2940.5|2934.5|2
1626859970000|2021-07-21 09:32:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626859990000|2021-07-21 09:33:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626860010000|2021-07-21 09:33:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626860240000|2021-07-21 09:37:20|2940.8|2934.8|2942.3|2936.3|2942.3|2936.3|2940.8|2934.8|2
1626860310000|2021-07-21 09:38:30|2942|2936|2941.5|2935.5|2942|2936|2941.5|2935.5|2
1626860340000|2021-07-21 09:39:00|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1626860350000|2021-07-21 09:39:10|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626860360000|2021-07-21 09:39:20|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626860370000|2021-07-21 09:39:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626860400000|2021-07-21 09:40:00|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|3
1626860440000|2021-07-21 09:40:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626860490000|2021-07-21 09:41:30|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|4
1626860510000|2021-07-21 09:41:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626860530000|2021-07-21 09:42:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626860550000|2021-07-21 09:42:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626860590000|2021-07-21 09:43:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626860610000|2021-07-21 09:43:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626860640000|2021-07-21 09:44:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626860710000|2021-07-21 09:45:10|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|3
1626860810000|2021-07-21 09:46:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626860820000|2021-07-21 09:47:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626860830000|2021-07-21 09:47:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626860850000|2021-07-21 09:47:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626860900000|2021-07-21 09:48:20|2939|2933|2939.3|2933.3|2939.8|2933.8|2939|2933|5
1626860970000|2021-07-21 09:49:30|2939|2933|2938.8|2932.8|2939|2933|2938.8|2932.8|2
1626860980000|2021-07-21 09:49:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626860990000|2021-07-21 09:49:50|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626861020000|2021-07-21 09:50:20|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1626861040000|2021-07-21 09:50:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626861180000|2021-07-21 09:53:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626861270000|2021-07-21 09:54:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626861360000|2021-07-21 09:56:00|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626861460000|2021-07-21 09:57:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626861520000|2021-07-21 09:58:40|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|2
1626861530000|2021-07-21 09:58:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626861570000|2021-07-21 09:59:30|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|4
1626861610000|2021-07-21 10:00:10|2939.8|2933.8|2939|2933|2939.8|2933.8|2939|2933|2
1626861620000|2021-07-21 10:00:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626861630000|2021-07-21 10:00:30|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|4
1626861690000|2021-07-21 10:01:30|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626861710000|2021-07-21 10:01:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626861740000|2021-07-21 10:02:20|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626861750000|2021-07-21 10:02:30|2938|2932|2938.5|2932.5|2938.5|2932.5|2938|2932|4
1626861830000|2021-07-21 10:03:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626861870000|2021-07-21 10:04:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626861910000|2021-07-21 10:05:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626861950000|2021-07-21 10:05:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626861970000|2021-07-21 10:06:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626861980000|2021-07-21 10:06:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626862000000|2021-07-21 10:06:40|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|2
1626862010000|2021-07-21 10:06:50|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626862110000|2021-07-21 10:08:30|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.5|2932.5|2
1626862170000|2021-07-21 10:09:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626862180000|2021-07-21 10:09:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626862240000|2021-07-21 10:10:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626862380000|2021-07-21 10:13:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626862480000|2021-07-21 10:14:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626862510000|2021-07-21 10:15:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626862590000|2021-07-21 10:16:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626862600000|2021-07-21 10:16:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626862660000|2021-07-21 10:17:40|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|2
1626862680000|2021-07-21 10:18:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626862750000|2021-07-21 10:19:10|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626862770000|2021-07-21 10:19:30|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626862790000|2021-07-21 10:19:50|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|4
1626862830000|2021-07-21 10:20:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626862850000|2021-07-21 10:20:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626862860000|2021-07-21 10:21:00|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626862930000|2021-07-21 10:22:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626862960000|2021-07-21 10:22:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626862980000|2021-07-21 10:23:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626863120000|2021-07-21 10:25:20|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|3
1626863140000|2021-07-21 10:25:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626863160000|2021-07-21 10:26:00|2941|2935|2941|2935|2942.3|2936.3|2941|2935|6
1626863220000|2021-07-21 10:27:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626863280000|2021-07-21 10:28:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626863290000|2021-07-21 10:28:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626863320000|2021-07-21 10:28:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626863370000|2021-07-21 10:29:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626863430000|2021-07-21 10:30:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1626863490000|2021-07-21 10:31:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626863610000|2021-07-21 10:33:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626863630000|2021-07-21 10:33:50|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1626863720000|2021-07-21 10:35:20|2939.8|2933.8|2940.8|2934.8|2940.8|2934.8|2939.8|2933.8|2
1626863790000|2021-07-21 10:36:30|2941|2935|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|4
1626863890000|2021-07-21 10:38:10|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|2
1626863900000|2021-07-21 10:38:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626863910000|2021-07-21 10:38:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626863930000|2021-07-21 10:38:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626863940000|2021-07-21 10:39:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626863980000|2021-07-21 10:39:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|3
1626863990000|2021-07-21 10:39:50|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|2
1626864000000|2021-07-21 10:40:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626864020000|2021-07-21 10:40:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626864090000|2021-07-21 10:41:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626864130000|2021-07-21 10:42:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626864140000|2021-07-21 10:42:20|2939.5|2933.5|2939|2933|2939.5|2933.5|2938.8|2932.8|4
1626864200000|2021-07-21 10:43:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626864210000|2021-07-21 10:43:30|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|3
1626864280000|2021-07-21 10:44:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626864290000|2021-07-21 10:44:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1626864310000|2021-07-21 10:45:10|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.8|2930.8|5
1626864340000|2021-07-21 10:45:40|2937.3|2931.3|2937.8|2931.8|2938|2932|2937.3|2931.3|3
1626864360000|2021-07-21 10:46:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626864370000|2021-07-21 10:46:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626864390000|2021-07-21 10:46:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1626864490000|2021-07-21 10:48:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626864500000|2021-07-21 10:48:20|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|2
1626864510000|2021-07-21 10:48:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1626864540000|2021-07-21 10:49:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626864670000|2021-07-21 10:51:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626864710000|2021-07-21 10:51:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626864730000|2021-07-21 10:52:10|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|3
1626864740000|2021-07-21 10:52:20|2937|2931|2936.8|2930.8|2937|2931|2936.8|2930.8|4
1626864760000|2021-07-21 10:52:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626864850000|2021-07-21 10:54:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626864900000|2021-07-21 10:55:00|2936.8|2930.8|2937|2931|2937.3|2931.3|2936.8|2930.8|3
1626864920000|2021-07-21 10:55:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626864930000|2021-07-21 10:55:30|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|2
1626864970000|2021-07-21 10:56:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626864990000|2021-07-21 10:56:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626865000000|2021-07-21 10:56:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626865010000|2021-07-21 10:56:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626865030000|2021-07-21 10:57:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626865040000|2021-07-21 10:57:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626865050000|2021-07-21 10:57:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626865170000|2021-07-21 10:59:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626865210000|2021-07-21 11:00:10|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626865220000|2021-07-21 11:00:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626865230000|2021-07-21 11:00:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626865320000|2021-07-21 11:02:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|4
1626865350000|2021-07-21 11:02:30|2936|2930|2936.3|2930.3|2936.8|2930.8|2936|2930|5
1626865370000|2021-07-21 11:02:50|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626865380000|2021-07-21 11:03:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|4
1626865390000|2021-07-21 11:03:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626865400000|2021-07-21 11:03:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626865420000|2021-07-21 11:03:40|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|3
1626865450000|2021-07-21 11:04:10|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626865460000|2021-07-21 11:04:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626865470000|2021-07-21 11:04:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626865480000|2021-07-21 11:04:40|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626865490000|2021-07-21 11:04:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626865500000|2021-07-21 11:05:00|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1626865510000|2021-07-21 11:05:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626865520000|2021-07-21 11:05:20|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626865530000|2021-07-21 11:05:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626865540000|2021-07-21 11:05:40|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626865640000|2021-07-21 11:07:20|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626865650000|2021-07-21 11:07:30|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|4
1626865660000|2021-07-21 11:07:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626865670000|2021-07-21 11:07:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626865690000|2021-07-21 11:08:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626865730000|2021-07-21 11:08:50|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626865770000|2021-07-21 11:09:30|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626865780000|2021-07-21 11:09:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626865790000|2021-07-21 11:09:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626865800000|2021-07-21 11:10:00|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626865810000|2021-07-21 11:10:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626865820000|2021-07-21 11:10:20|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626865840000|2021-07-21 11:10:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626865850000|2021-07-21 11:10:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626865860000|2021-07-21 11:11:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626865880000|2021-07-21 11:11:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|3
1626865890000|2021-07-21 11:11:30|2935|2929|2934.5|2928.5|2935|2929|2934.5|2928.5|3
1626865910000|2021-07-21 11:11:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626866050000|2021-07-21 11:14:10|2934|2928|2934|2928|2934|2928|2934|2928|1
1626866070000|2021-07-21 11:14:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626866080000|2021-07-21 11:14:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626866120000|2021-07-21 11:15:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626866130000|2021-07-21 11:15:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626866140000|2021-07-21 11:15:40|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1626866150000|2021-07-21 11:15:50|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|2
1626866160000|2021-07-21 11:16:00|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1626866170000|2021-07-21 11:16:10|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1626866180000|2021-07-21 11:16:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626866190000|2021-07-21 11:16:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626866200000|2021-07-21 11:16:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626866260000|2021-07-21 11:17:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626866310000|2021-07-21 11:18:30|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626866340000|2021-07-21 11:19:00|2933.8|2927.8|2935|2929|2935|2929|2933.8|2927.8|4
1626866360000|2021-07-21 11:19:20|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|3
1626866370000|2021-07-21 11:19:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.5|2928.5|3
1626866380000|2021-07-21 11:19:40|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1626866390000|2021-07-21 11:19:50|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626866410000|2021-07-21 11:20:10|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626866420000|2021-07-21 11:20:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1626866430000|2021-07-21 11:20:30|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937|2931|3
1626866470000|2021-07-21 11:21:10|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626866490000|2021-07-21 11:21:30|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|3
1626866530000|2021-07-21 11:22:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626866600000|2021-07-21 11:23:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626866610000|2021-07-21 11:23:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626866620000|2021-07-21 11:23:40|2938|2932|2939|2933|2939|2933|2938|2932|3
1626866630000|2021-07-21 11:23:50|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|5
1626866640000|2021-07-21 11:24:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1626866670000|2021-07-21 11:24:30|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626866690000|2021-07-21 11:24:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626866750000|2021-07-21 11:25:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626866770000|2021-07-21 11:26:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626866790000|2021-07-21 11:26:30|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626866810000|2021-07-21 11:26:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626866850000|2021-07-21 11:27:30|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626866960000|2021-07-21 11:29:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626866990000|2021-07-21 11:29:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626867000000|2021-07-21 11:30:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626867010000|2021-07-21 11:30:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626867020000|2021-07-21 11:30:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626867030000|2021-07-21 11:30:30|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|4
1626867040000|2021-07-21 11:30:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626867060000|2021-07-21 11:31:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626867080000|2021-07-21 11:31:20|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626867100000|2021-07-21 11:31:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626867120000|2021-07-21 11:32:00|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|6
1626867130000|2021-07-21 11:32:10|2937.8|2931.8|2937.3|2931.3|2938|2932|2937.3|2931.3|7
1626867150000|2021-07-21 11:32:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626867170000|2021-07-21 11:32:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|4
1626867180000|2021-07-21 11:33:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1626867190000|2021-07-21 11:33:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867200000|2021-07-21 11:33:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626867210000|2021-07-21 11:33:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867220000|2021-07-21 11:33:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626867230000|2021-07-21 11:33:50|2936.3|2930.3|2937|2931|2937|2931|2936.3|2930.3|2
1626867250000|2021-07-21 11:34:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626867270000|2021-07-21 11:34:30|2936.5|2930.5|2937|2931|2937|2931|2936.5|2930.5|3
1626867290000|2021-07-21 11:34:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|3
1626867320000|2021-07-21 11:35:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1626867340000|2021-07-21 11:35:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867350000|2021-07-21 11:35:50|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626867360000|2021-07-21 11:36:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626867370000|2021-07-21 11:36:10|2938.3|2932.3|2938.5|2932.5|2939|2933|2938.3|2932.3|3
1626867400000|2021-07-21 11:36:40|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|3
1626867410000|2021-07-21 11:36:50|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1626867420000|2021-07-21 11:37:00|2938.3|2932.3|2937.3|2931.3|2938.3|2932.3|2937.3|2931.3|3
1626867430000|2021-07-21 11:37:10|2937.5|2931.5|2937|2931|2938|2932|2937|2931|6
1626867440000|2021-07-21 11:37:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867450000|2021-07-21 11:37:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626867480000|2021-07-21 11:38:00|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|3
1626867490000|2021-07-21 11:38:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626867500000|2021-07-21 11:38:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626867510000|2021-07-21 11:38:30|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626867520000|2021-07-21 11:38:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626867530000|2021-07-21 11:38:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626867540000|2021-07-21 11:39:00|2938.8|2932.8|2938|2932|2938.8|2932.8|2938|2932|3
1626867560000|2021-07-21 11:39:20|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626867580000|2021-07-21 11:39:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626867590000|2021-07-21 11:39:50|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626867600000|2021-07-21 11:40:00|2937.3|2931.3|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|5
1626867630000|2021-07-21 11:40:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626867640000|2021-07-21 11:40:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867650000|2021-07-21 11:40:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626867670000|2021-07-21 11:41:10|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867690000|2021-07-21 11:41:30|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626867710000|2021-07-21 11:41:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626867720000|2021-07-21 11:42:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626867760000|2021-07-21 11:42:40|2938|2932|2937.8|2931.8|2939|2933|2937.8|2931.8|6
1626867770000|2021-07-21 11:42:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867840000|2021-07-21 11:44:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626867870000|2021-07-21 11:44:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626867880000|2021-07-21 11:44:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626867930000|2021-07-21 11:45:30|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1626867940000|2021-07-21 11:45:40|2938.8|2932.8|2940|2934|2940.8|2934.8|2938.8|2932.8|17
1626867950000|2021-07-21 11:45:50|2940.5|2934.5|2942|2936|2942|2936|2940.5|2934.5|5
1626867960000|2021-07-21 11:46:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626867970000|2021-07-21 11:46:10|2942|2936|2941.5|2935.5|2942.5|2936.5|2941.5|2935.5|5
1626867990000|2021-07-21 11:46:30|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626868000000|2021-07-21 11:46:40|2941.8|2935.8|2940.3|2934.3|2941.8|2935.8|2940.3|2934.3|3
1626868030000|2021-07-21 11:47:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626868060000|2021-07-21 11:47:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1626868090000|2021-07-21 11:48:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626868100000|2021-07-21 11:48:20|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|3
1626868110000|2021-07-21 11:48:30|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1626868120000|2021-07-21 11:48:40|2942|2936|2942.3|2936.3|2942.8|2936.8|2942|2936|3
1626868140000|2021-07-21 11:49:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626868190000|2021-07-21 11:49:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1626868200000|2021-07-21 11:50:00|2942.3|2936.3|2944.3|2938.3|2944.3|2938.3|2942.3|2936.3|3
1626868210000|2021-07-21 11:50:10|2944.5|2938.5|2945.3|2939.3|2945.5|2939.5|2944.5|2938.5|3
1626868220000|2021-07-21 11:50:20|2945|2939|2943.8|2937.8|2945|2939|2943.8|2937.8|4
1626868230000|2021-07-21 11:50:30|2944|2938|2943.5|2937.5|2944.5|2938.5|2943.5|2937.5|4
1626868240000|2021-07-21 11:50:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626868250000|2021-07-21 11:50:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626868260000|2021-07-21 11:51:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1626868270000|2021-07-21 11:51:10|2942.8|2936.8|2944.5|2938.5|2944.5|2938.5|2942.8|2936.8|8
1626868280000|2021-07-21 11:51:20|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|3
1626868290000|2021-07-21 11:51:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626868300000|2021-07-21 11:51:40|2946|2940|2947.3|2941.3|2947.3|2941.3|2946|2940|3
1626868310000|2021-07-21 11:51:50|2947|2941|2947.8|2941.8|2948.3|2942.3|2947|2941|5
1626868320000|2021-07-21 11:52:00|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|4
1626868330000|2021-07-21 11:52:10|2947|2941|2947|2941|2947|2941|2947|2941|1
1626868340000|2021-07-21 11:52:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626868350000|2021-07-21 11:52:30|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|5
1626868360000|2021-07-21 11:52:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626868380000|2021-07-21 11:53:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1626868400000|2021-07-21 11:53:20|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|3
1626868410000|2021-07-21 11:53:30|2947|2941|2945.8|2939.8|2947.3|2941.3|2945.8|2939.8|5
1626868420000|2021-07-21 11:53:40|2945.5|2939.5|2944|2938|2945.5|2939.5|2944|2938|5
1626868430000|2021-07-21 11:53:50|2944.3|2938.3|2944.3|2938.3|2945|2939|2943|2937|7
1626868440000|2021-07-21 11:54:00|2944|2938|2943.5|2937.5|2944|2938|2942.8|2936.8|6
1626868450000|2021-07-21 11:54:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626868460000|2021-07-21 11:54:20|2944.3|2938.3|2945.3|2939.3|2945.3|2939.3|2944.3|2938.3|3
1626868470000|2021-07-21 11:54:30|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1626868480000|2021-07-21 11:54:40|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.3|2938.3|5
1626868490000|2021-07-21 11:54:50|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1626868510000|2021-07-21 11:55:10|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943|2937|3
1626868530000|2021-07-21 11:55:30|2943|2937|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|4
1626868550000|2021-07-21 11:55:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626868560000|2021-07-21 11:56:00|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626868580000|2021-07-21 11:56:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626868670000|2021-07-21 11:57:50|2943.8|2937.8|2944.3|2938.3|2944.8|2938.8|2943.8|2937.8|5
1626868680000|2021-07-21 11:58:00|2943.8|2937.8|2941.5|2935.5|2943.8|2937.8|2941.5|2935.5|6
1626868710000|2021-07-21 11:58:30|2941.3|2935.3|2942|2936|2942.3|2936.3|2941.3|2935.3|5
1626868730000|2021-07-21 11:58:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626868740000|2021-07-21 11:59:00|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|4
1626868750000|2021-07-21 11:59:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626868780000|2021-07-21 11:59:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626868790000|2021-07-21 11:59:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626868800000|2021-07-21 12:00:00|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626868820000|2021-07-21 12:00:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626868830000|2021-07-21 12:00:30|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626868850000|2021-07-21 12:00:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626868880000|2021-07-21 12:01:20|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626868900000|2021-07-21 12:01:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626868910000|2021-07-21 12:01:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626868960000|2021-07-21 12:02:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626868980000|2021-07-21 12:03:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|8
1626869000000|2021-07-21 12:03:20|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1626869010000|2021-07-21 12:03:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626869040000|2021-07-21 12:04:00|2943|2937|2944.5|2938.5|2944.5|2938.5|2943|2937|3
1626869070000|2021-07-21 12:04:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1626869100000|2021-07-21 12:05:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626869110000|2021-07-21 12:05:10|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.5|2936.5|4
1626869130000|2021-07-21 12:05:30|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|3
1626869140000|2021-07-21 12:05:40|2943.5|2937.5|2942.5|2936.5|2943.8|2937.8|2942.5|2936.5|4
1626869150000|2021-07-21 12:05:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626869180000|2021-07-21 12:06:20|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626869190000|2021-07-21 12:06:30|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1626869210000|2021-07-21 12:06:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626869220000|2021-07-21 12:07:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1626869230000|2021-07-21 12:07:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626869240000|2021-07-21 12:07:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626869250000|2021-07-21 12:07:30|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626869260000|2021-07-21 12:07:40|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626869270000|2021-07-21 12:07:50|2943|2937|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|4
1626869310000|2021-07-21 12:08:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626869350000|2021-07-21 12:09:10|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1626869370000|2021-07-21 12:09:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|4
1626869380000|2021-07-21 12:09:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626869390000|2021-07-21 12:09:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626869400000|2021-07-21 12:10:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626869410000|2021-07-21 12:10:10|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626869430000|2021-07-21 12:10:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626869460000|2021-07-21 12:11:00|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626869480000|2021-07-21 12:11:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626869490000|2021-07-21 12:11:30|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|3
1626869500000|2021-07-21 12:11:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626869510000|2021-07-21 12:11:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626869530000|2021-07-21 12:12:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626869550000|2021-07-21 12:12:30|2943.5|2937.5|2944|2938|2944|2938|2943.5|2937.5|3
1626869560000|2021-07-21 12:12:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626869570000|2021-07-21 12:12:50|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626869600000|2021-07-21 12:13:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626869610000|2021-07-21 12:13:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626869620000|2021-07-21 12:13:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626869630000|2021-07-21 12:13:50|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626869700000|2021-07-21 12:15:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626869730000|2021-07-21 12:15:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626869740000|2021-07-21 12:15:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626869780000|2021-07-21 12:16:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626869790000|2021-07-21 12:16:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626869800000|2021-07-21 12:16:40|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626869810000|2021-07-21 12:16:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626869840000|2021-07-21 12:17:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626869860000|2021-07-21 12:17:40|2945.8|2939.8|2946|2940|2946|2940|2945.8|2939.8|2
1626869870000|2021-07-21 12:17:50|2946.3|2940.3|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626869900000|2021-07-21 12:18:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626869920000|2021-07-21 12:18:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626869940000|2021-07-21 12:19:00|2947|2941|2947.3|2941.3|2947.5|2941.5|2947|2941|3
1626869960000|2021-07-21 12:19:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626869980000|2021-07-21 12:19:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626869990000|2021-07-21 12:19:50|2946|2940|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|4
1626870000000|2021-07-21 12:20:00|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|4
1626870020000|2021-07-21 12:20:20|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626870030000|2021-07-21 12:20:30|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1626870050000|2021-07-21 12:20:50|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|4
1626870100000|2021-07-21 12:21:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946|2940|3
1626870140000|2021-07-21 12:22:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626870240000|2021-07-21 12:24:00|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|4
1626870260000|2021-07-21 12:24:20|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626870270000|2021-07-21 12:24:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626870280000|2021-07-21 12:24:40|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626870380000|2021-07-21 12:26:20|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626870390000|2021-07-21 12:26:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626870400000|2021-07-21 12:26:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626870480000|2021-07-21 12:28:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626870490000|2021-07-21 12:28:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626870540000|2021-07-21 12:29:00|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626870580000|2021-07-21 12:29:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626870600000|2021-07-21 12:30:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1626870610000|2021-07-21 12:30:10|2945.5|2939.5|2945.8|2939.8|2946|2940|2945.5|2939.5|3
1626870620000|2021-07-21 12:30:20|2946|2940|2946|2940|2946|2940|2945.8|2939.8|5
1626870650000|2021-07-21 12:30:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626870690000|2021-07-21 12:31:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626870700000|2021-07-21 12:31:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626870710000|2021-07-21 12:31:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626870740000|2021-07-21 12:32:20|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626870780000|2021-07-21 12:33:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626870830000|2021-07-21 12:33:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626870860000|2021-07-21 12:34:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626870920000|2021-07-21 12:35:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626870950000|2021-07-21 12:35:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626871000000|2021-07-21 12:36:40|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1626871010000|2021-07-21 12:36:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626871020000|2021-07-21 12:37:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626871030000|2021-07-21 12:37:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626871040000|2021-07-21 12:37:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626871050000|2021-07-21 12:37:30|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|7
1626871090000|2021-07-21 12:38:10|2944.8|2938.8|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|4
1626871100000|2021-07-21 12:38:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626871110000|2021-07-21 12:38:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|4
1626871120000|2021-07-21 12:38:40|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626871160000|2021-07-21 12:39:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626871210000|2021-07-21 12:40:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626871220000|2021-07-21 12:40:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626871230000|2021-07-21 12:40:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626871280000|2021-07-21 12:41:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626871290000|2021-07-21 12:41:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626871310000|2021-07-21 12:41:50|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626871340000|2021-07-21 12:42:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626871380000|2021-07-21 12:43:00|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|3
1626871390000|2021-07-21 12:43:10|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|2
1626871400000|2021-07-21 12:43:20|2944.3|2938.3|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|3
1626871420000|2021-07-21 12:43:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626871470000|2021-07-21 12:44:30|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.3|2938.3|5
1626871480000|2021-07-21 12:44:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626871490000|2021-07-21 12:44:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626871520000|2021-07-21 12:45:20|2944.3|2938.3|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|3
1626871530000|2021-07-21 12:45:30|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626871540000|2021-07-21 12:45:40|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626871550000|2021-07-21 12:45:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626871560000|2021-07-21 12:46:00|2943.3|2937.3|2943.8|2937.8|2943.8|2937.8|2943.3|2937.3|2
1626871570000|2021-07-21 12:46:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626871590000|2021-07-21 12:46:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626871650000|2021-07-21 12:47:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626871660000|2021-07-21 12:47:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1626871670000|2021-07-21 12:47:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626871700000|2021-07-21 12:48:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626871710000|2021-07-21 12:48:30|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626871720000|2021-07-21 12:48:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626871730000|2021-07-21 12:48:50|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1626871750000|2021-07-21 12:49:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626871770000|2021-07-21 12:49:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626871790000|2021-07-21 12:49:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626871800000|2021-07-21 12:50:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626871870000|2021-07-21 12:51:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626871880000|2021-07-21 12:51:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626871900000|2021-07-21 12:51:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626871930000|2021-07-21 12:52:10|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626872000000|2021-07-21 12:53:20|2943.3|2937.3|2944|2938|2944|2938|2943.3|2937.3|5
1626872010000|2021-07-21 12:53:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626872030000|2021-07-21 12:53:50|2944|2938|2944|2938|2944|2938|2944|2938|1
1626872060000|2021-07-21 12:54:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626872080000|2021-07-21 12:54:40|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626872090000|2021-07-21 12:54:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626872100000|2021-07-21 12:55:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626872110000|2021-07-21 12:55:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626872120000|2021-07-21 12:55:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626872150000|2021-07-21 12:55:50|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626872170000|2021-07-21 12:56:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626872180000|2021-07-21 12:56:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626872190000|2021-07-21 12:56:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626872200000|2021-07-21 12:56:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626872210000|2021-07-21 12:56:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626872320000|2021-07-21 12:58:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626872340000|2021-07-21 12:59:00|2943.3|2937.3|2941.5|2935.5|2943.3|2937.3|2941.3|2935.3|4
1626872350000|2021-07-21 12:59:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626872360000|2021-07-21 12:59:20|2941.5|2935.5|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1626872370000|2021-07-21 12:59:30|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626872380000|2021-07-21 12:59:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626872390000|2021-07-21 12:59:50|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1626872400000|2021-07-21 13:00:00|2942.5|2936.5|2942.8|2936.8|2943|2937|2939|2933|16
1626872410000|2021-07-21 13:00:10|2943|2937|2942.3|2936.3|2943|2937|2942|2936|10
1626872420000|2021-07-21 13:00:20|2942.5|2936.5|2941.8|2935.8|2942.8|2936.8|2941.8|2935.8|7
1626872430000|2021-07-21 13:00:30|2941.5|2935.5|2942.8|2936.8|2942.8|2936.8|2941|2935|7
1626872440000|2021-07-21 13:00:40|2942.5|2936.5|2942|2936|2942.5|2936.5|2942|2936|7
1626872450000|2021-07-21 13:00:50|2942.3|2936.3|2941.3|2935.3|2942.3|2936.3|2941.3|2935.3|5
1626872460000|2021-07-21 13:01:00|2941.5|2935.5|2942.5|2936.5|2943|2937|2941.5|2935.5|10
1626872470000|2021-07-21 13:01:10|2942.3|2936.3|2943|2937|2943.8|2937.8|2942.3|2936.3|9
1626872480000|2021-07-21 13:01:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|7
1626872490000|2021-07-21 13:01:30|2942.5|2936.5|2941.8|2935.8|2943.3|2937.3|2941.8|2935.8|10
1626872500000|2021-07-21 13:01:40|2941.5|2935.5|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|5
1626872510000|2021-07-21 13:01:50|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940|2934|16
1626872520000|2021-07-21 13:02:00|2940.3|2934.3|2937.8|2931.8|2940.3|2934.3|2937.8|2931.8|11
1626872530000|2021-07-21 13:02:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|4
1626872540000|2021-07-21 13:02:20|2938|2932|2937.3|2931.3|2938|2932|2937.3|2931.3|10
1626872550000|2021-07-21 13:02:30|2937|2931|2936.3|2930.3|2937|2931|2936.3|2930.3|4
1626872560000|2021-07-21 13:02:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1626872570000|2021-07-21 13:02:50|2936.3|2930.3|2937|2931|2937.8|2931.8|2936|2930|6
1626872580000|2021-07-21 13:03:00|2937.3|2931.3|2939|2933|2939|2933|2937.3|2931.3|7
1626872590000|2021-07-21 13:03:10|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.5|2931.5|10
1626872600000|2021-07-21 13:03:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937|2931|6
1626872610000|2021-07-21 13:03:30|2937.3|2931.3|2938|2932|2938|2932|2937.3|2931.3|3
1626872620000|2021-07-21 13:03:40|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|4
1626872630000|2021-07-21 13:03:50|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|5
1626872640000|2021-07-21 13:04:00|2939|2933|2939|2933|2939.3|2933.3|2938.8|2932.8|7
1626872650000|2021-07-21 13:04:10|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626872660000|2021-07-21 13:04:20|2939.8|2933.8|2940|2934|2940|2934|2939|2933|7
1626872670000|2021-07-21 13:04:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626872680000|2021-07-21 13:04:40|2939.5|2933.5|2940.3|2934.3|2940.5|2934.5|2939.5|2933.5|7
1626872690000|2021-07-21 13:04:50|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|9
1626872700000|2021-07-21 13:05:00|2940.3|2934.3|2941.3|2935.3|2941.5|2935.5|2940.3|2934.3|8
1626872710000|2021-07-21 13:05:10|2941|2935|2939.5|2933.5|2941|2935|2939.5|2933.5|4
1626872720000|2021-07-21 13:05:20|2939.8|2933.8|2939.5|2933.5|2940.5|2934.5|2939.5|2933.5|4
1626872730000|2021-07-21 13:05:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2938.8|2932.8|6
1626872740000|2021-07-21 13:05:40|2938.8|2932.8|2939|2933|2939|2933|2938.5|2932.5|3
1626872750000|2021-07-21 13:05:50|2939.3|2933.3|2939|2933|2939.5|2933.5|2939|2933|6
1626872760000|2021-07-21 13:06:00|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626872770000|2021-07-21 13:06:10|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2937.5|2931.5|9
1626872780000|2021-07-21 13:06:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626872790000|2021-07-21 13:06:30|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|6
1626872800000|2021-07-21 13:06:40|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2936.8|2930.8|11
1626872810000|2021-07-21 13:06:50|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626872820000|2021-07-21 13:07:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|8
1626872830000|2021-07-21 13:07:10|2936.3|2930.3|2937|2931|2937.3|2931.3|2936.3|2930.3|8
1626872840000|2021-07-21 13:07:20|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626872850000|2021-07-21 13:07:30|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|4
1626872860000|2021-07-21 13:07:40|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|5
1626872870000|2021-07-21 13:07:50|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935|2929|7
1626872880000|2021-07-21 13:08:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|5
1626872890000|2021-07-21 13:08:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626872910000|2021-07-21 13:08:30|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.5|2928.5|4
1626872920000|2021-07-21 13:08:40|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|6
1626872930000|2021-07-21 13:08:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626872940000|2021-07-21 13:09:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|6
1626872950000|2021-07-21 13:09:10|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|4
1626872960000|2021-07-21 13:09:20|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|4
1626872970000|2021-07-21 13:09:30|2934.8|2928.8|2934.5|2928.5|2935|2929|2934.5|2928.5|6
1626872980000|2021-07-21 13:09:40|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626872990000|2021-07-21 13:09:50|2934.3|2928.3|2934.8|2928.8|2935|2929|2934.3|2928.3|4
1626873000000|2021-07-21 13:10:00|2935|2929|2935.3|2929.3|2935.8|2929.8|2935|2929|5
1626873010000|2021-07-21 13:10:10|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626873020000|2021-07-21 13:10:20|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1626873030000|2021-07-21 13:10:30|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626873050000|2021-07-21 13:10:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626873060000|2021-07-21 13:11:00|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626873070000|2021-07-21 13:11:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626873140000|2021-07-21 13:12:20|2935|2929|2935|2929|2935|2929|2934.8|2928.8|5
1626873160000|2021-07-21 13:12:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|4
1626873170000|2021-07-21 13:12:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626873180000|2021-07-21 13:13:00|2934.3|2928.3|2934|2928|2934.3|2928.3|2933.3|2927.3|6
1626873190000|2021-07-21 13:13:10|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626873200000|2021-07-21 13:13:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626873210000|2021-07-21 13:13:30|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1626873220000|2021-07-21 13:13:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626873230000|2021-07-21 13:13:50|2933.3|2927.3|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|3
1626873240000|2021-07-21 13:14:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|3
1626873250000|2021-07-21 13:14:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626873260000|2021-07-21 13:14:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626873270000|2021-07-21 13:14:30|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|5
1626873280000|2021-07-21 13:14:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626873290000|2021-07-21 13:14:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626873300000|2021-07-21 13:15:00|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626873310000|2021-07-21 13:15:10|2935|2929|2934.3|2928.3|2935.3|2929.3|2934.3|2928.3|6
1626873320000|2021-07-21 13:15:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626873330000|2021-07-21 13:15:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934|2928|4
1626873340000|2021-07-21 13:15:40|2934.5|2928.5|2935|2929|2935|2929|2934.5|2928.5|3
1626873350000|2021-07-21 13:15:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|4
1626873360000|2021-07-21 13:16:00|2935.3|2929.3|2935|2929|2935.5|2929.5|2935|2929|10
1626873370000|2021-07-21 13:16:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626873390000|2021-07-21 13:16:30|2935|2929|2934.3|2928.3|2935|2929|2934.3|2928.3|4
1626873400000|2021-07-21 13:16:40|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1626873410000|2021-07-21 13:16:50|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1626873430000|2021-07-21 13:17:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626873440000|2021-07-21 13:17:20|2933.8|2927.8|2933.8|2927.8|2934.5|2928.5|2933.8|2927.8|6
1626873450000|2021-07-21 13:17:30|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626873460000|2021-07-21 13:17:40|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626873470000|2021-07-21 13:17:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626873480000|2021-07-21 13:18:00|2934.3|2928.3|2934.5|2928.5|2934.5|2928.5|2934.3|2928.3|2
1626873490000|2021-07-21 13:18:10|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|4
1626873510000|2021-07-21 13:18:30|2934|2928|2935|2929|2935|2929|2934|2928|3
1626873520000|2021-07-21 13:18:40|2934.8|2928.8|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1626873540000|2021-07-21 13:19:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626873550000|2021-07-21 13:19:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626873580000|2021-07-21 13:19:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1626873600000|2021-07-21 13:20:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626873620000|2021-07-21 13:20:20|2935|2929|2935|2929|2935|2929|2935|2929|1
1626873630000|2021-07-21 13:20:30|2935.3|2929.3|2934.5|2928.5|2935.3|2929.3|2934.5|2928.5|4
1626873640000|2021-07-21 13:20:40|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626873650000|2021-07-21 13:20:50|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1626873660000|2021-07-21 13:21:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626873670000|2021-07-21 13:21:10|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1626873680000|2021-07-21 13:21:20|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|4
1626873700000|2021-07-21 13:21:40|2934.5|2928.5|2934|2928|2934.5|2928.5|2934|2928|2
1626873740000|2021-07-21 13:22:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626873770000|2021-07-21 13:22:50|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626873780000|2021-07-21 13:23:00|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1626873800000|2021-07-21 13:23:20|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|4
1626873810000|2021-07-21 13:23:30|2933.8|2927.8|2934.3|2928.3|2934.3|2928.3|2933.8|2927.8|5
1626873820000|2021-07-21 13:23:40|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626873840000|2021-07-21 13:24:00|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1626873870000|2021-07-21 13:24:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1626873880000|2021-07-21 13:24:40|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626873890000|2021-07-21 13:24:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626873900000|2021-07-21 13:25:00|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1626873920000|2021-07-21 13:25:20|2934|2928|2933.5|2927.5|2934|2928|2933.5|2927.5|3
1626873930000|2021-07-21 13:25:30|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626873940000|2021-07-21 13:25:40|2933.5|2927.5|2933.8|2927.8|2933.8|2927.8|2933.5|2927.5|2
1626873950000|2021-07-21 13:25:50|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626873960000|2021-07-21 13:26:00|2934|2928|2934.3|2928.3|2934.3|2928.3|2934|2928|2
1626873970000|2021-07-21 13:26:10|2934|2928|2934|2928|2934|2928|2933.8|2927.8|3
1626874000000|2021-07-21 13:26:40|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626874010000|2021-07-21 13:26:50|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626874020000|2021-07-21 13:27:00|2933.5|2927.5|2934|2928|2934|2928|2933.5|2927.5|2
1626874030000|2021-07-21 13:27:10|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|5
1626874050000|2021-07-21 13:27:30|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626874060000|2021-07-21 13:27:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626874070000|2021-07-21 13:27:50|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626874080000|2021-07-21 13:28:00|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|2933.5|2927.5|1
1626874090000|2021-07-21 13:28:10|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626874100000|2021-07-21 13:28:20|2933.3|2927.3|2933|2927|2933.3|2927.3|2932.8|2926.8|6
1626874110000|2021-07-21 13:28:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|4
1626874120000|2021-07-21 13:28:40|2932.8|2926.8|2933|2927|2933.3|2927.3|2932.8|2926.8|6
1626874130000|2021-07-21 13:28:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|3
1626874140000|2021-07-21 13:29:00|2933|2927|2931.3|2925.3|2933|2927|2931.3|2925.3|6
1626874150000|2021-07-21 13:29:10|2931.5|2925.5|2931.8|2925.8|2932|2926|2931.3|2925.3|4
1626874160000|2021-07-21 13:29:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626874170000|2021-07-21 13:29:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626874180000|2021-07-21 13:29:40|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|2
1626874190000|2021-07-21 13:29:50|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626874200000|2021-07-21 13:30:00|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626874210000|2021-07-21 13:30:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626874220000|2021-07-21 13:30:20|2931.8|2925.8|2933.8|2927.8|2933.8|2927.8|2931.8|2925.8|5
1626874240000|2021-07-21 13:30:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933|2927|3
1626874250000|2021-07-21 13:30:50|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|2
1626874290000|2021-07-21 13:31:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626874300000|2021-07-21 13:31:40|2932.3|2926.3|2932|2926|2932.5|2926.5|2932|2926|4
1626874320000|2021-07-21 13:32:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626874330000|2021-07-21 13:32:10|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626874340000|2021-07-21 13:32:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|3
1626874350000|2021-07-21 13:32:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626874380000|2021-07-21 13:33:00|2931.8|2925.8|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|4
1626874390000|2021-07-21 13:33:10|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1626874410000|2021-07-21 13:33:30|2932|2926|2932.3|2926.3|2932.3|2926.3|2931.8|2925.8|3
1626874420000|2021-07-21 13:33:40|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|4
1626874440000|2021-07-21 13:34:00|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626874450000|2021-07-21 13:34:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1626874470000|2021-07-21 13:34:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|4
1626874480000|2021-07-21 13:34:40|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626874490000|2021-07-21 13:34:50|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626874500000|2021-07-21 13:35:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932|2926|3
1626874530000|2021-07-21 13:35:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|1
1626874540000|2021-07-21 13:35:40|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1626874570000|2021-07-21 13:36:10|2932.3|2926.3|2931.8|2925.8|2932.8|2926.8|2931.8|2925.8|5
1626874590000|2021-07-21 13:36:30|2931.5|2925.5|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|3
1626874610000|2021-07-21 13:36:50|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626874620000|2021-07-21 13:37:00|2931.5|2925.5|2931.3|2925.3|2932|2926|2931.3|2925.3|6
1626874630000|2021-07-21 13:37:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626874640000|2021-07-21 13:37:20|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|5
1626874650000|2021-07-21 13:37:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626874660000|2021-07-21 13:37:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626874680000|2021-07-21 13:38:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626874700000|2021-07-21 13:38:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626874710000|2021-07-21 13:38:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626874720000|2021-07-21 13:38:40|2931.3|2925.3|2931.5|2925.5|2932|2926|2931.3|2925.3|4
1626874750000|2021-07-21 13:39:10|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626874760000|2021-07-21 13:39:20|2930.8|2924.8|2930.3|2924.3|2930.8|2924.8|2930.3|2924.3|3
1626874770000|2021-07-21 13:39:30|2930.5|2924.5|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|5
1626874780000|2021-07-21 13:39:40|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|2
1626874790000|2021-07-21 13:39:50|2931.5|2925.5|2931|2925|2931.5|2925.5|2931|2925|5
1626874800000|2021-07-21 13:40:00|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|2
1626874810000|2021-07-21 13:40:10|2930.3|2924.3|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|2
1626874840000|2021-07-21 13:40:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626874850000|2021-07-21 13:40:50|2931|2925|2931|2925|2931|2925|2931|2925|1
1626874860000|2021-07-21 13:41:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.8|2924.8|3
1626874870000|2021-07-21 13:41:10|2931.8|2925.8|2930.5|2924.5|2932.5|2926.5|2930.5|2924.5|5
1626874880000|2021-07-21 13:41:20|2930.3|2924.3|2931|2925|2931|2925|2930|2924|4
1626874890000|2021-07-21 13:41:30|2930.5|2924.5|2931.3|2925.3|2931.3|2925.3|2930.5|2924.5|5
1626874900000|2021-07-21 13:41:40|2931|2925|2930.5|2924.5|2931|2925|2930.5|2924.5|3
1626874910000|2021-07-21 13:41:50|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|2
1626874930000|2021-07-21 13:42:10|2930.5|2924.5|2931|2925|2931.3|2925.3|2930.5|2924.5|5
1626874940000|2021-07-21 13:42:20|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1626874970000|2021-07-21 13:42:50|2930.8|2924.8|2931.3|2925.3|2931.3|2925.3|2930.8|2924.8|3
1626874980000|2021-07-21 13:43:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626874990000|2021-07-21 13:43:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626875020000|2021-07-21 13:43:40|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1626875030000|2021-07-21 13:43:50|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626875050000|2021-07-21 13:44:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626875060000|2021-07-21 13:44:20|2931.5|2925.5|2932|2926|2932|2926|2931.5|2925.5|2
1626875070000|2021-07-21 13:44:30|2932.3|2926.3|2931.5|2925.5|2932.3|2926.3|2931.5|2925.5|6
1626875080000|2021-07-21 13:44:40|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626875100000|2021-07-21 13:45:00|2931|2925|2930.5|2924.5|2931|2925|2930.3|2924.3|3
1626875110000|2021-07-21 13:45:10|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626875120000|2021-07-21 13:45:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|6
1626875130000|2021-07-21 13:45:30|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|6
1626875140000|2021-07-21 13:45:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626875160000|2021-07-21 13:46:00|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626875170000|2021-07-21 13:46:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626875180000|2021-07-21 13:46:20|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626875190000|2021-07-21 13:46:30|2932|2926|2932|2926|2932.3|2926.3|2931.5|2925.5|7
1626875200000|2021-07-21 13:46:40|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626875210000|2021-07-21 13:46:50|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626875220000|2021-07-21 13:47:00|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1626875230000|2021-07-21 13:47:10|2932.3|2926.3|2932.5|2926.5|2933.5|2927.5|2932.3|2926.3|6
1626875240000|2021-07-21 13:47:20|2932.8|2926.8|2933.3|2927.3|2933.8|2927.8|2932.5|2926.5|6
1626875250000|2021-07-21 13:47:30|2933|2927|2932.5|2926.5|2933|2927|2932.5|2926.5|2
1626875270000|2021-07-21 13:47:50|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626875280000|2021-07-21 13:48:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|3
1626875290000|2021-07-21 13:48:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626875300000|2021-07-21 13:48:20|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|2932.8|2926.8|1
1626875310000|2021-07-21 13:48:30|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626875320000|2021-07-21 13:48:40|2933.5|2927.5|2934.5|2928.5|2934.5|2928.5|2933.5|2927.5|4
1626875330000|2021-07-21 13:48:50|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|2
1626875340000|2021-07-21 13:49:00|2934|2928|2934.3|2928.3|2934.5|2928.5|2934|2928|3
1626875350000|2021-07-21 13:49:10|2934.5|2928.5|2935|2929|2935.5|2929.5|2934.5|2928.5|4
1626875360000|2021-07-21 13:49:20|2935.3|2929.3|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1626875370000|2021-07-21 13:49:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626875380000|2021-07-21 13:49:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|4
1626875400000|2021-07-21 13:50:00|2935.8|2929.8|2937|2931|2937|2931|2935.8|2929.8|2
1626875410000|2021-07-21 13:50:10|2937.5|2931.5|2938|2932|2938.5|2932.5|2937.3|2931.3|10
1626875420000|2021-07-21 13:50:20|2938.3|2932.3|2938.3|2932.3|2938.5|2932.5|2938|2932|7
1626875430000|2021-07-21 13:50:30|2938.5|2932.5|2939|2933|2939.3|2933.3|2938.5|2932.5|9
1626875440000|2021-07-21 13:50:40|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626875450000|2021-07-21 13:50:50|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|3
1626875460000|2021-07-21 13:51:00|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|8
1626875470000|2021-07-21 13:51:10|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1626875480000|2021-07-21 13:51:20|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|5
1626875490000|2021-07-21 13:51:30|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1626875500000|2021-07-21 13:51:40|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|5
1626875510000|2021-07-21 13:51:50|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|5
1626875520000|2021-07-21 13:52:00|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626875530000|2021-07-21 13:52:10|2938|2932|2938.8|2932.8|2938.8|2932.8|2938|2932|4
1626875540000|2021-07-21 13:52:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626875550000|2021-07-21 13:52:30|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|6
1626875560000|2021-07-21 13:52:40|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626875570000|2021-07-21 13:52:50|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626875580000|2021-07-21 13:53:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626875600000|2021-07-21 13:53:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626875610000|2021-07-21 13:53:30|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626875620000|2021-07-21 13:53:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.5|2930.5|3
1626875630000|2021-07-21 13:53:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626875640000|2021-07-21 13:54:00|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|4
1626875650000|2021-07-21 13:54:10|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626875660000|2021-07-21 13:54:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|4
1626875670000|2021-07-21 13:54:30|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626875690000|2021-07-21 13:54:50|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626875700000|2021-07-21 13:55:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626875710000|2021-07-21 13:55:10|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|5
1626875730000|2021-07-21 13:55:30|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626875760000|2021-07-21 13:56:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626875780000|2021-07-21 13:56:20|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626875790000|2021-07-21 13:56:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626875820000|2021-07-21 13:57:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626875830000|2021-07-21 13:57:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626875850000|2021-07-21 13:57:30|2934.5|2928.5|2934|2928|2934.5|2928.5|2933.8|2927.8|3
1626875860000|2021-07-21 13:57:40|2934.3|2928.3|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|3
1626875870000|2021-07-21 13:57:50|2934|2928|2933.8|2927.8|2934|2928|2933.8|2927.8|2
1626875880000|2021-07-21 13:58:00|2934|2928|2934.8|2928.8|2934.8|2928.8|2934|2928|3
1626875890000|2021-07-21 13:58:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626875900000|2021-07-21 13:58:20|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1626875910000|2021-07-21 13:58:30|2933.5|2927.5|2934.8|2928.8|2934.8|2928.8|2933.5|2927.5|4
1626875940000|2021-07-21 13:59:00|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1626875950000|2021-07-21 13:59:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626875960000|2021-07-21 13:59:20|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626875970000|2021-07-21 13:59:30|2936.5|2930.5|2936.5|2930.5|2936.8|2930.8|2936.3|2930.3|4
1626875980000|2021-07-21 13:59:40|2936.3|2930.3|2936|2930|2936.5|2930.5|2936|2930|4
1626875990000|2021-07-21 13:59:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626876000000|2021-07-21 14:00:00|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|3
1626876020000|2021-07-21 14:00:20|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.5|2928.5|10
1626876030000|2021-07-21 14:00:30|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|2
1626876040000|2021-07-21 14:00:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935|2929|3
1626876050000|2021-07-21 14:00:50|2935.5|2929.5|2936.5|2930.5|2936.5|2930.5|2935.5|2929.5|3
1626876060000|2021-07-21 14:01:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626876070000|2021-07-21 14:01:10|2936.3|2930.3|2935.3|2929.3|2936.5|2930.5|2935.3|2929.3|5
1626876080000|2021-07-21 14:01:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626876090000|2021-07-21 14:01:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626876100000|2021-07-21 14:01:40|2934.8|2928.8|2935|2929|2935|2929|2934.5|2928.5|4
1626876110000|2021-07-21 14:01:50|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1626876120000|2021-07-21 14:02:00|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|4
1626876140000|2021-07-21 14:02:20|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626876150000|2021-07-21 14:02:30|2934|2928|2934|2928|2934|2928|2934|2928|1
1626876160000|2021-07-21 14:02:40|2934.3|2928.3|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|4
1626876170000|2021-07-21 14:02:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626876180000|2021-07-21 14:03:00|2934.3|2928.3|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|6
1626876220000|2021-07-21 14:03:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626876230000|2021-07-21 14:03:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626876240000|2021-07-21 14:04:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626876260000|2021-07-21 14:04:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|4
1626876270000|2021-07-21 14:04:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626876290000|2021-07-21 14:04:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1626876330000|2021-07-21 14:05:30|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626876360000|2021-07-21 14:06:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626876390000|2021-07-21 14:06:30|2935|2929|2935|2929|2935.8|2929.8|2935|2929|7
1626876400000|2021-07-21 14:06:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|4
1626876410000|2021-07-21 14:06:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|3
1626876420000|2021-07-21 14:07:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626876430000|2021-07-21 14:07:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626876440000|2021-07-21 14:07:20|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626876450000|2021-07-21 14:07:30|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1626876460000|2021-07-21 14:07:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935|2929|5
1626876470000|2021-07-21 14:07:50|2935.8|2929.8|2936.5|2930.5|2936.8|2930.8|2935.8|2929.8|5
1626876480000|2021-07-21 14:08:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936|2930|3
1626876500000|2021-07-21 14:08:20|2936|2930|2936.5|2930.5|2936.8|2930.8|2936|2930|4
1626876510000|2021-07-21 14:08:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626876560000|2021-07-21 14:09:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626876650000|2021-07-21 14:10:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935|2929|3
1626876660000|2021-07-21 14:11:00|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|6
1626876670000|2021-07-21 14:11:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626876680000|2021-07-21 14:11:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626876690000|2021-07-21 14:11:30|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934|2928|5
1626876700000|2021-07-21 14:11:40|2934|2928|2935|2929|2935|2929|2934|2928|4
1626876710000|2021-07-21 14:11:50|2934.8|2928.8|2936|2930|2936.3|2930.3|2934.5|2928.5|9
1626876730000|2021-07-21 14:12:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626876740000|2021-07-21 14:12:20|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1626876750000|2021-07-21 14:12:30|2934.8|2928.8|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|7
1626876760000|2021-07-21 14:12:40|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1626876770000|2021-07-21 14:12:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626876780000|2021-07-21 14:13:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626876790000|2021-07-21 14:13:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626876800000|2021-07-21 14:13:20|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|2
1626876810000|2021-07-21 14:13:30|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1626876820000|2021-07-21 14:13:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626876830000|2021-07-21 14:13:50|2932.8|2926.8|2932.8|2926.8|2933|2927|2932.5|2926.5|5
1626876840000|2021-07-21 14:14:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|4
1626876850000|2021-07-21 14:14:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|4
1626876870000|2021-07-21 14:14:30|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626876880000|2021-07-21 14:14:40|2932|2926|2932|2926|2932|2926|2932|2926|1
1626876900000|2021-07-21 14:15:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626876910000|2021-07-21 14:15:10|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626876930000|2021-07-21 14:15:30|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1626876950000|2021-07-21 14:15:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626876960000|2021-07-21 14:16:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1626877000000|2021-07-21 14:16:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626877010000|2021-07-21 14:16:50|2931.3|2925.3|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|3
1626877020000|2021-07-21 14:17:00|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|7
1626877030000|2021-07-21 14:17:10|2931.8|2925.8|2931|2925|2932|2926|2931|2925|4
1626877050000|2021-07-21 14:17:30|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930.5|2924.5|4
1626877060000|2021-07-21 14:17:40|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930|2924|3
1626877070000|2021-07-21 14:17:50|2930|2924|2930.3|2924.3|2930.3|2924.3|2930|2924|2
1626877080000|2021-07-21 14:18:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626877110000|2021-07-21 14:18:30|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626877120000|2021-07-21 14:18:40|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626877130000|2021-07-21 14:18:50|2928.8|2922.8|2929.3|2923.3|2929.5|2923.5|2928.8|2922.8|5
1626877140000|2021-07-21 14:19:00|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626877180000|2021-07-21 14:19:40|2929.8|2923.8|2929.5|2923.5|2929.8|2923.8|2929.5|2923.5|2
1626877190000|2021-07-21 14:19:50|2929.3|2923.3|2930|2924|2930|2924|2929.3|2923.3|3
1626877210000|2021-07-21 14:20:10|2930.3|2924.3|2931.3|2925.3|2931.3|2925.3|2930.3|2924.3|4
1626877220000|2021-07-21 14:20:20|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626877240000|2021-07-21 14:20:40|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626877250000|2021-07-21 14:20:50|2931.5|2925.5|2932.8|2926.8|2932.8|2926.8|2931.5|2925.5|4
1626877260000|2021-07-21 14:21:00|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|3
1626877280000|2021-07-21 14:21:20|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626877300000|2021-07-21 14:21:40|2933.8|2927.8|2933|2927|2933.8|2927.8|2933|2927|2
1626877310000|2021-07-21 14:21:50|2932.5|2926.5|2933|2927|2933|2927|2932.5|2926.5|3
1626877320000|2021-07-21 14:22:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1626877350000|2021-07-21 14:22:30|2933|2927|2933|2927|2933.3|2927.3|2933|2927|3
1626877390000|2021-07-21 14:23:10|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626877400000|2021-07-21 14:23:20|2933|2927|2932.8|2926.8|2933|2927|2932.8|2926.8|2
1626877410000|2021-07-21 14:23:30|2932.5|2926.5|2932.8|2926.8|2932.8|2926.8|2932.5|2926.5|2
1626877440000|2021-07-21 14:24:00|2932.3|2926.3|2932|2926|2932.3|2926.3|2932|2926|2
1626877450000|2021-07-21 14:24:10|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|2932.3|2926.3|1
1626877470000|2021-07-21 14:24:30|2932|2926|2932|2926|2932.3|2926.3|2932|2926|3
1626877480000|2021-07-21 14:24:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1626877600000|2021-07-21 14:26:40|2932|2926|2932|2926|2932.3|2926.3|2932|2926|5
1626877650000|2021-07-21 14:27:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626877670000|2021-07-21 14:27:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626877680000|2021-07-21 14:28:00|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|3
1626877690000|2021-07-21 14:28:10|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626877710000|2021-07-21 14:28:30|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626877720000|2021-07-21 14:28:40|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626877730000|2021-07-21 14:28:50|2930.5|2924.5|2930.8|2924.8|2931|2925|2930.5|2924.5|4
1626877770000|2021-07-21 14:29:30|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626877800000|2021-07-21 14:30:00|2930.5|2924.5|2930|2924|2930.5|2924.5|2930|2924|3
1626877810000|2021-07-21 14:30:10|2929.8|2923.8|2930|2924|2930|2924|2929.8|2923.8|2
1626877820000|2021-07-21 14:30:20|2930.3|2924.3|2930|2924|2930.3|2924.3|2930|2924|4
1626877840000|2021-07-21 14:30:40|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626877850000|2021-07-21 14:30:50|2930|2924|2930|2924|2930|2924|2930|2924|1
1626877870000|2021-07-21 14:31:10|2930.3|2924.3|2930.3|2924.3|2930.8|2924.8|2930|2924|7
1626877880000|2021-07-21 14:31:20|2930|2924|2930.8|2924.8|2930.8|2924.8|2930|2924|4
1626877890000|2021-07-21 14:31:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626877910000|2021-07-21 14:31:50|2931|2925|2931|2925|2931|2925|2930.8|2924.8|3
1626877920000|2021-07-21 14:32:00|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931|2925|5
1626877930000|2021-07-21 14:32:10|2931|2925|2931|2925|2931.3|2925.3|2931|2925|3
1626877940000|2021-07-21 14:32:20|2930.8|2924.8|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|4
1626877950000|2021-07-21 14:32:30|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626877960000|2021-07-21 14:32:40|2932|2926|2932.3|2926.3|2932.5|2926.5|2932|2926|3
1626877970000|2021-07-21 14:32:50|2932.5|2926.5|2933.3|2927.3|2933.3|2927.3|2932.5|2926.5|5
1626877980000|2021-07-21 14:33:00|2933|2927|2932.3|2926.3|2933|2927|2931.8|2925.8|6
1626877990000|2021-07-21 14:33:10|2932|2926|2932.3|2926.3|2932.3|2926.3|2932|2926|2
1626878000000|2021-07-21 14:33:20|2932.5|2926.5|2932.3|2926.3|2932.5|2926.5|2932.3|2926.3|2
1626878010000|2021-07-21 14:33:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1626878020000|2021-07-21 14:33:40|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|3
1626878030000|2021-07-21 14:33:50|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|4
1626878040000|2021-07-21 14:34:00|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626878050000|2021-07-21 14:34:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626878060000|2021-07-21 14:34:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626878070000|2021-07-21 14:34:30|2931.8|2925.8|2932|2926|2932|2926|2931.8|2925.8|2
1626878080000|2021-07-21 14:34:40|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626878090000|2021-07-21 14:34:50|2932|2926|2932|2926|2932|2926|2931.8|2925.8|3
1626878100000|2021-07-21 14:35:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|3
1626878130000|2021-07-21 14:35:30|2932|2926|2932|2926|2932|2926|2932|2926|1
1626878140000|2021-07-21 14:35:40|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1626878150000|2021-07-21 14:35:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|4
1626878160000|2021-07-21 14:36:00|2933|2927|2933|2927|2933|2927|2932.5|2926.5|3
1626878170000|2021-07-21 14:36:10|2932.8|2926.8|2933|2927|2933|2927|2932.8|2926.8|2
1626878190000|2021-07-21 14:36:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1626878200000|2021-07-21 14:36:40|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|2
1626878210000|2021-07-21 14:36:50|2933.8|2927.8|2935.5|2929.5|2935.5|2929.5|2933.8|2927.8|3
1626878220000|2021-07-21 14:37:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626878230000|2021-07-21 14:37:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626878240000|2021-07-21 14:37:20|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626878250000|2021-07-21 14:37:30|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1626878280000|2021-07-21 14:38:00|2936|2930|2937.3|2931.3|2937.3|2931.3|2936|2930|3
1626878290000|2021-07-21 14:38:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626878310000|2021-07-21 14:38:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626878330000|2021-07-21 14:38:50|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626878340000|2021-07-21 14:39:00|2938|2932|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1626878370000|2021-07-21 14:39:30|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938|2932|6
1626878380000|2021-07-21 14:39:40|2938.3|2932.3|2938.5|2932.5|2938.8|2932.8|2938|2932|7
1626878390000|2021-07-21 14:39:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|4
1626878400000|2021-07-21 14:40:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626878410000|2021-07-21 14:40:10|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|4
1626878420000|2021-07-21 14:40:20|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626878430000|2021-07-21 14:40:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626878440000|2021-07-21 14:40:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626878450000|2021-07-21 14:40:50|2937.8|2931.8|2937.5|2931.5|2938|2932|2937.5|2931.5|4
1626878460000|2021-07-21 14:41:00|2937.3|2931.3|2936.3|2930.3|2937.3|2931.3|2936.3|2930.3|6
1626878470000|2021-07-21 14:41:10|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|4
1626878480000|2021-07-21 14:41:20|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|3
1626878490000|2021-07-21 14:41:30|2935|2929|2935.8|2929.8|2935.8|2929.8|2935|2929|4
1626878500000|2021-07-21 14:41:40|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626878510000|2021-07-21 14:41:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1626878530000|2021-07-21 14:42:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626878540000|2021-07-21 14:42:20|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|4
1626878550000|2021-07-21 14:42:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935|2929|5
1626878560000|2021-07-21 14:42:40|2935|2929|2935.5|2929.5|2935.5|2929.5|2935|2929|5
1626878570000|2021-07-21 14:42:50|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626878580000|2021-07-21 14:43:00|2935.8|2929.8|2935|2929|2936|2930|2935|2929|6
1626878600000|2021-07-21 14:43:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|6
1626878610000|2021-07-21 14:43:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626878640000|2021-07-21 14:44:00|2935.3|2929.3|2934.8|2928.8|2935.3|2929.3|2934.8|2928.8|2
1626878650000|2021-07-21 14:44:10|2934.5|2928.5|2934.3|2928.3|2934.5|2928.5|2934.3|2928.3|2
1626878660000|2021-07-21 14:44:20|2934|2928|2933.5|2927.5|2934|2928|2933.3|2927.3|4
1626878670000|2021-07-21 14:44:30|2933.8|2927.8|2933.5|2927.5|2933.8|2927.8|2933.5|2927.5|2
1626878700000|2021-07-21 14:45:00|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1626878710000|2021-07-21 14:45:10|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|6
1626878730000|2021-07-21 14:45:30|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626878770000|2021-07-21 14:46:10|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626878780000|2021-07-21 14:46:20|2932.8|2926.8|2933.5|2927.5|2933.5|2927.5|2932.8|2926.8|3
1626878790000|2021-07-21 14:46:30|2933.3|2927.3|2933|2927|2933.3|2927.3|2933|2927|4
1626878800000|2021-07-21 14:46:40|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626878810000|2021-07-21 14:46:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1626878820000|2021-07-21 14:47:00|2933|2927|2932.8|2926.8|2933|2927|2932.5|2926.5|6
1626878830000|2021-07-21 14:47:10|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|4
1626878840000|2021-07-21 14:47:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626878850000|2021-07-21 14:47:30|2933.5|2927.5|2933.3|2927.3|2933.5|2927.5|2933.3|2927.3|4
1626878860000|2021-07-21 14:47:40|2933.8|2927.8|2934|2928|2934.3|2928.3|2933.8|2927.8|5
1626878870000|2021-07-21 14:47:50|2933.8|2927.8|2934|2928|2934|2928|2933.8|2927.8|2
1626878880000|2021-07-21 14:48:00|2934.3|2928.3|2935|2929|2935|2929|2934|2928|9
1626878900000|2021-07-21 14:48:20|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626878930000|2021-07-21 14:48:50|2935.3|2929.3|2933.3|2927.3|2935.3|2929.3|2933.3|2927.3|5
1626878940000|2021-07-21 14:49:00|2933|2927|2931.5|2925.5|2933|2927|2931.5|2925.5|5
1626878950000|2021-07-21 14:49:10|2930.8|2924.8|2931.8|2925.8|2931.8|2925.8|2930.8|2924.8|2
1626878960000|2021-07-21 14:49:20|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626878970000|2021-07-21 14:49:30|2931|2925|2931|2925|2931|2925|2931|2925|1
1626878980000|2021-07-21 14:49:40|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626878990000|2021-07-21 14:49:50|2931.3|2925.3|2930.5|2924.5|2931.3|2925.3|2930.3|2924.3|15
1626879000000|2021-07-21 14:50:00|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.3|2923.3|5
1626879010000|2021-07-21 14:50:10|2930|2924|2931|2925|2931.5|2925.5|2930|2924|7
1626879020000|2021-07-21 14:50:20|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|2931.3|2925.3|1
1626879050000|2021-07-21 14:50:50|2930.8|2924.8|2931.3|2925.3|2931.8|2925.8|2930.8|2924.8|6
1626879060000|2021-07-21 14:51:00|2931.5|2925.5|2931.3|2925.3|2931.5|2925.5|2931.3|2925.3|2
1626879070000|2021-07-21 14:51:10|2931|2925|2929.8|2923.8|2931|2925|2929.8|2923.8|7
1626879080000|2021-07-21 14:51:20|2929.5|2923.5|2929.3|2923.3|2930|2924|2929.3|2923.3|5
1626879100000|2021-07-21 14:51:40|2929.5|2923.5|2929|2923|2929.5|2923.5|2929|2923|3
1626879110000|2021-07-21 14:51:50|2928.8|2922.8|2929.3|2923.3|2929.3|2923.3|2928.8|2922.8|2
1626879120000|2021-07-21 14:52:00|2929.8|2923.8|2929.3|2923.3|2929.8|2923.8|2929.3|2923.3|2
1626879130000|2021-07-21 14:52:10|2929|2923|2928.5|2922.5|2929|2923|2928.5|2922.5|2
1626879140000|2021-07-21 14:52:20|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|4
1626879150000|2021-07-21 14:52:30|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626879160000|2021-07-21 14:52:40|2929|2923|2929|2923|2929.3|2923.3|2928.5|2922.5|6
1626879170000|2021-07-21 14:52:50|2929.3|2923.3|2929.3|2923.3|2929.3|2923.3|2929|2923|5
1626879180000|2021-07-21 14:53:00|2929|2923|2929|2923|2929|2923|2929|2923|1
1626879190000|2021-07-21 14:53:10|2929.3|2923.3|2930|2924|2930.3|2924.3|2929|2923|5
1626879210000|2021-07-21 14:53:30|2930.3|2924.3|2931|2925|2931|2925|2930.3|2924.3|3
1626879220000|2021-07-21 14:53:40|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626879240000|2021-07-21 14:54:00|2931|2925|2931.3|2925.3|2931.3|2925.3|2931|2925|2
1626879260000|2021-07-21 14:54:20|2931|2925|2931.3|2925.3|2931.5|2925.5|2930.8|2924.8|6
1626879270000|2021-07-21 14:54:30|2931|2925|2930.8|2924.8|2931.3|2925.3|2930.8|2924.8|4
1626879290000|2021-07-21 14:54:50|2931|2925|2931.5|2925.5|2931.5|2925.5|2931|2925|3
1626879300000|2021-07-21 14:55:00|2931.8|2925.8|2930.8|2924.8|2931.8|2925.8|2930.8|2924.8|5
1626879310000|2021-07-21 14:55:10|2931|2925|2932.3|2926.3|2932.3|2926.3|2931|2925|7
1626879320000|2021-07-21 14:55:20|2932.5|2926.5|2932.5|2926.5|2932.8|2926.8|2932.3|2926.3|5
1626879330000|2021-07-21 14:55:30|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|6
1626879340000|2021-07-21 14:55:40|2934|2928|2935.8|2929.8|2935.8|2929.8|2933.8|2927.8|8
1626879350000|2021-07-21 14:55:50|2936|2930|2935.5|2929.5|2936.3|2930.3|2935|2929|10
1626879360000|2021-07-21 14:56:00|2935.8|2929.8|2935|2929|2935.8|2929.8|2934.8|2928.8|4
1626879370000|2021-07-21 14:56:10|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626879390000|2021-07-21 14:56:30|2934.3|2928.3|2935|2929|2935|2929|2934|2928|4
1626879400000|2021-07-21 14:56:40|2934.8|2928.8|2933|2927|2934.8|2928.8|2932.8|2926.8|9
1626879410000|2021-07-21 14:56:50|2932.8|2926.8|2932|2926|2932.8|2926.8|2931.8|2925.8|8
1626879420000|2021-07-21 14:57:00|2931.8|2925.8|2931.3|2925.3|2931.8|2925.8|2931.3|2925.3|4
1626879430000|2021-07-21 14:57:10|2931|2925|2931|2925|2931|2925|2931|2925|1
1626879440000|2021-07-21 14:57:20|2930.8|2924.8|2930|2924|2931|2925|2930|2924|8
1626879450000|2021-07-21 14:57:30|2929.8|2923.8|2931.3|2925.3|2931.8|2925.8|2929.8|2923.8|14
1626879460000|2021-07-21 14:57:40|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|5
1626879470000|2021-07-21 14:57:50|2931.3|2925.3|2931.3|2925.3|2931.5|2925.5|2931|2925|8
1626879480000|2021-07-21 14:58:00|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931|2925|7
1626879500000|2021-07-21 14:58:20|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626879510000|2021-07-21 14:58:30|2931.8|2925.8|2930.4|2924.4|2932|2926|2930.4|2924.4|9
1626879520000|2021-07-21 14:58:40|2930.1|2924.1|2930|2924|2930.1|2924.1|2929.8|2923.8|3
1626879530000|2021-07-21 14:58:50|2929.8|2923.8|2930.3|2924.3|2930.5|2924.5|2929.5|2923.5|10
1626879540000|2021-07-21 14:59:00|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.5|2924.5|5
1626879550000|2021-07-21 14:59:10|2931.8|2925.8|2931.5|2925.5|2931.8|2925.8|2931.5|2925.5|2
1626879560000|2021-07-21 14:59:20|2931.3|2925.3|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|4
1626879570000|2021-07-21 14:59:30|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.5|2925.5|5
1626879580000|2021-07-21 14:59:40|2931.5|2925.5|2932.3|2926.3|2932.3|2926.3|2931.5|2925.5|4
1626879590000|2021-07-21 14:59:50|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|10
1626879600000|2021-07-21 15:00:00|2932.8|2926.8|2934.8|2928.8|2934.8|2928.8|2932.8|2926.8|5
1626879610000|2021-07-21 15:00:10|2935|2929|2935.3|2929.3|2935.5|2929.5|2935|2929|4
1626879620000|2021-07-21 15:00:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|5
1626879630000|2021-07-21 15:00:30|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626879650000|2021-07-21 15:00:50|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626879660000|2021-07-21 15:01:00|2935.8|2929.8|2937.8|2931.8|2937.8|2931.8|2935.8|2929.8|6
1626879670000|2021-07-21 15:01:10|2937.3|2931.3|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|3
1626879690000|2021-07-21 15:01:30|2937|2931|2937|2931|2937.3|2931.3|2936.3|2930.3|8
1626879700000|2021-07-21 15:01:40|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1626879720000|2021-07-21 15:02:00|2936|2930|2934.8|2928.8|2936|2930|2934.8|2928.8|5
1626879730000|2021-07-21 15:02:10|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626879740000|2021-07-21 15:02:20|2934.3|2928.3|2935|2929|2935|2929|2934.3|2928.3|6
1626879750000|2021-07-21 15:02:30|2934.8|2928.8|2934|2928|2934.8|2928.8|2934|2928|4
1626879780000|2021-07-21 15:03:00|2933.8|2927.8|2935|2929|2935|2929|2933.5|2927.5|4
1626879790000|2021-07-21 15:03:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935|2929|5
1626879810000|2021-07-21 15:03:30|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626879820000|2021-07-21 15:03:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626879830000|2021-07-21 15:03:50|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626879840000|2021-07-21 15:04:00|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.3|2928.3|5
1626879850000|2021-07-21 15:04:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626879860000|2021-07-21 15:04:20|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|2
1626879880000|2021-07-21 15:04:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626879890000|2021-07-21 15:04:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|6
1626879900000|2021-07-21 15:05:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626879920000|2021-07-21 15:05:20|2934.8|2928.8|2936.3|2930.3|2936.3|2930.3|2934.8|2928.8|4
1626879930000|2021-07-21 15:05:30|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1626879940000|2021-07-21 15:05:40|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626879950000|2021-07-21 15:05:50|2935|2929|2935.5|2929.5|2935.5|2929.5|2934.8|2928.8|4
1626879960000|2021-07-21 15:06:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|2
1626880010000|2021-07-21 15:06:50|2935.3|2929.3|2936|2930|2936|2930|2935.3|2929.3|2
1626880020000|2021-07-21 15:07:00|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626880030000|2021-07-21 15:07:10|2936.3|2930.3|2937.3|2931.3|2937.3|2931.3|2936.3|2930.3|4
1626880040000|2021-07-21 15:07:20|2937.5|2931.5|2936|2930|2937.5|2931.5|2936|2930|2
1626880050000|2021-07-21 15:07:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626880060000|2021-07-21 15:07:40|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626880070000|2021-07-21 15:07:50|2935.5|2929.5|2935.5|2929.5|2936|2930|2935.5|2929.5|4
1626880080000|2021-07-21 15:08:00|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626880090000|2021-07-21 15:08:10|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626880100000|2021-07-21 15:08:20|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626880120000|2021-07-21 15:08:40|2935.3|2929.3|2935|2929|2935.3|2929.3|2934.8|2928.8|6
1626880140000|2021-07-21 15:09:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626880150000|2021-07-21 15:09:10|2935|2929|2935|2929|2935|2929|2935|2929|1
1626880170000|2021-07-21 15:09:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626880180000|2021-07-21 15:09:40|2935|2929|2935|2929|2935|2929|2935|2929|1
1626880210000|2021-07-21 15:10:10|2935.3|2929.3|2935.8|2929.8|2936|2930|2935.3|2929.3|6
1626880220000|2021-07-21 15:10:20|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626880230000|2021-07-21 15:10:30|2936|2930|2936|2930|2936|2930|2935.5|2929.5|5
1626880240000|2021-07-21 15:10:40|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|4
1626880260000|2021-07-21 15:11:00|2936|2930|2936|2930|2936|2930|2936|2930|1
1626880270000|2021-07-21 15:11:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626880290000|2021-07-21 15:11:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626880310000|2021-07-21 15:11:50|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|4
1626880320000|2021-07-21 15:12:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626880340000|2021-07-21 15:12:20|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.5|2929.5|5
1626880350000|2021-07-21 15:12:30|2936|2930|2936.3|2930.3|2936.5|2930.5|2936|2930|4
1626880380000|2021-07-21 15:13:00|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|2
1626880390000|2021-07-21 15:13:10|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936|2930|4
1626880400000|2021-07-21 15:13:20|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626880420000|2021-07-21 15:13:40|2936.8|2930.8|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|6
1626880430000|2021-07-21 15:13:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626880450000|2021-07-21 15:14:10|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|2
1626880460000|2021-07-21 15:14:20|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|4
1626880500000|2021-07-21 15:15:00|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626880510000|2021-07-21 15:15:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626880520000|2021-07-21 15:15:20|2935.8|2929.8|2936.3|2930.3|2936.3|2930.3|2935.8|2929.8|2
1626880530000|2021-07-21 15:15:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626880540000|2021-07-21 15:15:40|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|3
1626880560000|2021-07-21 15:16:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|3
1626880570000|2021-07-21 15:16:10|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626880580000|2021-07-21 15:16:20|2936.8|2930.8|2936|2930|2936.8|2930.8|2936|2930|4
1626880590000|2021-07-21 15:16:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626880600000|2021-07-21 15:16:40|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936|2930|4
1626880610000|2021-07-21 15:16:50|2936|2930|2936|2930|2936|2930|2936|2930|1
1626880620000|2021-07-21 15:17:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626880630000|2021-07-21 15:17:10|2936|2930|2935.5|2929.5|2936|2930|2935.5|2929.5|3
1626880650000|2021-07-21 15:17:30|2935.3|2929.3|2935.5|2929.5|2935.8|2929.8|2935.3|2929.3|5
1626880670000|2021-07-21 15:17:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626880680000|2021-07-21 15:18:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|2
1626880690000|2021-07-21 15:18:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626880700000|2021-07-21 15:18:20|2934|2928|2934|2928|2934.3|2928.3|2934|2928|3
1626880710000|2021-07-21 15:18:30|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626880720000|2021-07-21 15:18:40|2934|2928|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|4
1626880730000|2021-07-21 15:18:50|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626880740000|2021-07-21 15:19:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626880750000|2021-07-21 15:19:10|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1626880770000|2021-07-21 15:19:30|2936|2930|2936|2930|2936|2930|2936|2930|1
1626880780000|2021-07-21 15:19:40|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1626880790000|2021-07-21 15:19:50|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626880800000|2021-07-21 15:20:00|2936|2930|2936.3|2930.3|2936.3|2930.3|2936|2930|2
1626880810000|2021-07-21 15:20:10|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626880820000|2021-07-21 15:20:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626880830000|2021-07-21 15:20:30|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1626880850000|2021-07-21 15:20:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626880860000|2021-07-21 15:21:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1626880870000|2021-07-21 15:21:10|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1626880910000|2021-07-21 15:21:50|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626880920000|2021-07-21 15:22:00|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626880930000|2021-07-21 15:22:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626880940000|2021-07-21 15:22:20|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1626880950000|2021-07-21 15:22:30|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1626880990000|2021-07-21 15:23:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626881000000|2021-07-21 15:23:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626881010000|2021-07-21 15:23:30|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626881040000|2021-07-21 15:24:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626881060000|2021-07-21 15:24:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626881100000|2021-07-21 15:25:00|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1626881140000|2021-07-21 15:25:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626881150000|2021-07-21 15:25:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626881190000|2021-07-21 15:26:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626881210000|2021-07-21 15:26:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626881220000|2021-07-21 15:27:00|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626881230000|2021-07-21 15:27:10|2936.3|2930.3|2936.5|2930.5|2936.5|2930.5|2936.3|2930.3|2
1626881240000|2021-07-21 15:27:20|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|3
1626881280000|2021-07-21 15:28:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626881290000|2021-07-21 15:28:10|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626881350000|2021-07-21 15:29:10|2936.3|2930.3|2936.8|2930.8|2936.8|2930.8|2936.3|2930.3|2
1626881380000|2021-07-21 15:29:40|2936.5|2930.5|2935.8|2929.8|2936.5|2930.5|2935.8|2929.8|2
1626881390000|2021-07-21 15:29:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626881400000|2021-07-21 15:30:00|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626881410000|2021-07-21 15:30:10|2935.5|2929.5|2934.8|2928.8|2935.5|2929.5|2934.8|2928.8|4
1626881550000|2021-07-21 15:32:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626881560000|2021-07-21 15:32:40|2935.5|2929.5|2936|2930|2936|2930|2935.5|2929.5|2
1626881570000|2021-07-21 15:32:50|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626881590000|2021-07-21 15:33:10|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626881600000|2021-07-21 15:33:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626881640000|2021-07-21 15:34:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626881670000|2021-07-21 15:34:30|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|2
1626881680000|2021-07-21 15:34:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626881690000|2021-07-21 15:34:50|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626881730000|2021-07-21 15:35:30|2937.3|2931.3|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|2
1626881750000|2021-07-21 15:35:50|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626881760000|2021-07-21 15:36:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626881790000|2021-07-21 15:36:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626881910000|2021-07-21 15:38:30|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626881930000|2021-07-21 15:38:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626881940000|2021-07-21 15:39:00|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|4
1626881960000|2021-07-21 15:39:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626881970000|2021-07-21 15:39:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626881980000|2021-07-21 15:39:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626882000000|2021-07-21 15:40:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626882010000|2021-07-21 15:40:10|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939.3|2933.3|2
1626882060000|2021-07-21 15:41:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626882080000|2021-07-21 15:41:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626882100000|2021-07-21 15:41:40|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626882130000|2021-07-21 15:42:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626882140000|2021-07-21 15:42:20|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940|2934|6
1626882230000|2021-07-21 15:43:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626882240000|2021-07-21 15:44:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626882250000|2021-07-21 15:44:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626882290000|2021-07-21 15:44:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626882300000|2021-07-21 15:45:00|2940.5|2934.5|2939.8|2933.8|2940.5|2934.5|2939.5|2933.5|6
1626882310000|2021-07-21 15:45:10|2939.5|2933.5|2937|2931|2939.5|2933.5|2937|2931|4
1626882320000|2021-07-21 15:45:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626882340000|2021-07-21 15:45:40|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626882350000|2021-07-21 15:45:50|2936.5|2930.5|2936.3|2930.3|2936.5|2930.5|2936.3|2930.3|4
1626882360000|2021-07-21 15:46:00|2935.8|2929.8|2935.3|2929.3|2936|2930|2935.3|2929.3|6
1626882370000|2021-07-21 15:46:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|3
1626882390000|2021-07-21 15:46:30|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626882410000|2021-07-21 15:46:50|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626882460000|2021-07-21 15:47:40|2936|2930|2936|2930|2936|2930|2936|2930|1
1626882470000|2021-07-21 15:47:50|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1626882490000|2021-07-21 15:48:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626882510000|2021-07-21 15:48:30|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|3
1626882600000|2021-07-21 15:50:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626882620000|2021-07-21 15:50:20|2936|2930|2936.5|2930.5|2936.5|2930.5|2936|2930|2
1626882630000|2021-07-21 15:50:30|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626882720000|2021-07-21 15:52:00|2937|2931|2937.5|2931.5|2937.5|2931.5|2937|2931|2
1626882750000|2021-07-21 15:52:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626882760000|2021-07-21 15:52:40|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626882810000|2021-07-21 15:53:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626882870000|2021-07-21 15:54:30|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626882880000|2021-07-21 15:54:40|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626882920000|2021-07-21 15:55:20|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626882930000|2021-07-21 15:55:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626882940000|2021-07-21 15:55:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626883180000|2021-07-21 15:59:40|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|3
1626883210000|2021-07-21 16:00:10|2937.5|2931.5|2938.3|2932.3|2938.3|2932.3|2937.5|2931.5|3
1626883260000|2021-07-21 16:01:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626883340000|2021-07-21 16:02:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626883380000|2021-07-21 16:03:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626883390000|2021-07-21 16:03:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626883410000|2021-07-21 16:03:30|2938.5|2932.5|2937.5|2931.5|2938.5|2932.5|2937.5|2931.5|5
1626883430000|2021-07-21 16:03:50|2937.3|2931.3|2937|2931|2937.3|2931.3|2937|2931|2
1626883570000|2021-07-21 16:06:10|2937.3|2931.3|2937.8|2931.8|2937.8|2931.8|2937.3|2931.3|2
1626883850000|2021-07-21 16:10:50|2937.5|2931.5|2936.5|2930.5|2937.5|2931.5|2936.5|2930.5|2
1626883860000|2021-07-21 16:11:00|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1626883880000|2021-07-21 16:11:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1626884030000|2021-07-21 16:13:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626884140000|2021-07-21 16:15:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626884220000|2021-07-21 16:17:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626884230000|2021-07-21 16:17:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626884400000|2021-07-21 16:20:00|2936.8|2930.8|2937.8|2931.8|2937.8|2931.8|2936.8|2930.8|2
1626884490000|2021-07-21 16:21:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626884500000|2021-07-21 16:21:40|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1626884520000|2021-07-21 16:22:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626884610000|2021-07-21 16:23:30|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|4
1626884640000|2021-07-21 16:24:00|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1626884670000|2021-07-21 16:24:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1626884780000|2021-07-21 16:26:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|2
1626884850000|2021-07-21 16:27:30|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626884930000|2021-07-21 16:28:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|4
1626884950000|2021-07-21 16:29:10|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626884990000|2021-07-21 16:29:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626885100000|2021-07-21 16:31:40|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626885140000|2021-07-21 16:32:20|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626885150000|2021-07-21 16:32:30|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626885160000|2021-07-21 16:32:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626885180000|2021-07-21 16:33:00|2939|2933|2939|2933|2939.3|2933.3|2939|2933|3
1626885190000|2021-07-21 16:33:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626885200000|2021-07-21 16:33:20|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626885220000|2021-07-21 16:33:40|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626885230000|2021-07-21 16:33:50|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1626885260000|2021-07-21 16:34:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626885270000|2021-07-21 16:34:30|2939|2933|2939|2933|2939|2933|2939|2933|1
1626885320000|2021-07-21 16:35:20|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626885330000|2021-07-21 16:35:30|2938.8|2932.8|2938.8|2932.8|2939|2933|2938.8|2932.8|3
1626885350000|2021-07-21 16:35:50|2939|2933|2939.3|2933.3|2939.3|2933.3|2939|2933|2
1626885710000|2021-07-21 16:41:50|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626886040000|2021-07-21 16:47:20|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626886060000|2021-07-21 16:47:40|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1626886100000|2021-07-21 16:48:20|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1626886120000|2021-07-21 16:48:40|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626886140000|2021-07-21 16:49:00|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626886150000|2021-07-21 16:49:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626886160000|2021-07-21 16:49:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626886170000|2021-07-21 16:49:30|2937.3|2931.3|2937.5|2931.5|2937.8|2931.8|2937.3|2931.3|3
1626886190000|2021-07-21 16:49:50|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626886420000|2021-07-21 16:53:40|2937.3|2931.3|2938|2932|2938.3|2932.3|2937.3|2931.3|5
1626886440000|2021-07-21 16:54:00|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626886500000|2021-07-21 16:55:00|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626886530000|2021-07-21 16:55:30|2937.9|2931.9|2938.1|2932.1|2938.1|2932.1|2937.9|2931.9|2
1626886580000|2021-07-21 16:56:20|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|2937.9|2931.9|1
1626886600000|2021-07-21 16:56:40|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|2938.1|2932.1|1
1626912120000|2021-07-22 00:02:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1626912130000|2021-07-22 00:02:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626912250000|2021-07-22 00:04:10|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|2
1626912640000|2021-07-22 00:10:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626913020000|2021-07-22 00:17:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626913240000|2021-07-22 00:20:40|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626913250000|2021-07-22 00:20:50|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|3
1626913280000|2021-07-22 00:21:20|2949|2943|2948.8|2942.8|2949|2943|2948.8|2942.8|2
1626914020000|2021-07-22 00:33:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626915290000|2021-07-22 00:54:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626915300000|2021-07-22 00:55:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626915560000|2021-07-22 00:59:20|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626915600000|2021-07-22 01:00:00|2946.5|2940.5|2942.8|2936.8|2946.5|2940.5|2942.8|2936.8|11
1626915610000|2021-07-22 01:00:10|2942.3|2936.3|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1626915620000|2021-07-22 01:00:20|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626915630000|2021-07-22 01:00:30|2942.5|2936.5|2943.3|2937.3|2943.3|2937.3|2942.5|2936.5|3
1626915640000|2021-07-22 01:00:40|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|3
1626915650000|2021-07-22 01:00:50|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|4
1626915660000|2021-07-22 01:01:00|2945|2939|2945|2939|2945|2939|2944.8|2938.8|5
1626915670000|2021-07-22 01:01:10|2944.8|2938.8|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|5
1626915680000|2021-07-22 01:01:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626915690000|2021-07-22 01:01:30|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626915700000|2021-07-22 01:01:40|2946.5|2940.5|2946|2940|2946.8|2940.8|2945.8|2939.8|6
1626915710000|2021-07-22 01:01:50|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.5|2939.5|4
1626915720000|2021-07-22 01:02:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626915730000|2021-07-22 01:02:10|2945.5|2939.5|2945|2939|2946|2940|2945|2939|7
1626915740000|2021-07-22 01:02:20|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626915750000|2021-07-22 01:02:30|2944.8|2938.8|2943.8|2937.8|2944.8|2938.8|2943.8|2937.8|5
1626915770000|2021-07-22 01:02:50|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1626915790000|2021-07-22 01:03:10|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1626915810000|2021-07-22 01:03:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626915820000|2021-07-22 01:03:40|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626915840000|2021-07-22 01:04:00|2943.3|2937.3|2943.8|2937.8|2944|2938|2943.3|2937.3|4
1626915860000|2021-07-22 01:04:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626915880000|2021-07-22 01:04:40|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1626915900000|2021-07-22 01:05:00|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626915910000|2021-07-22 01:05:10|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626915930000|2021-07-22 01:05:30|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|3
1626915940000|2021-07-22 01:05:40|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.5|2937.5|5
1626915950000|2021-07-22 01:05:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626915960000|2021-07-22 01:06:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626915980000|2021-07-22 01:06:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626915990000|2021-07-22 01:06:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626916000000|2021-07-22 01:06:40|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.5|2937.5|5
1626916070000|2021-07-22 01:07:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626916080000|2021-07-22 01:08:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626916130000|2021-07-22 01:08:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|3
1626916180000|2021-07-22 01:09:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626916230000|2021-07-22 01:10:30|2943|2937|2943.8|2937.8|2943.8|2937.8|2943|2937|2
1626916240000|2021-07-22 01:10:40|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626916250000|2021-07-22 01:10:50|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|3
1626916260000|2021-07-22 01:11:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626916270000|2021-07-22 01:11:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|5
1626916280000|2021-07-22 01:11:20|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626916300000|2021-07-22 01:11:40|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626916310000|2021-07-22 01:11:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626916320000|2021-07-22 01:12:00|2944|2938|2943.3|2937.3|2944|2938|2943.3|2937.3|6
1626916330000|2021-07-22 01:12:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626916350000|2021-07-22 01:12:30|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626916360000|2021-07-22 01:12:40|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1626916370000|2021-07-22 01:12:50|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916390000|2021-07-22 01:13:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626916440000|2021-07-22 01:14:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626916450000|2021-07-22 01:14:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626916470000|2021-07-22 01:14:30|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|4
1626916480000|2021-07-22 01:14:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626916500000|2021-07-22 01:15:00|2945.3|2939.3|2945.5|2939.5|2946.3|2940.3|2945.3|2939.3|8
1626916510000|2021-07-22 01:15:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|4
1626916520000|2021-07-22 01:15:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1626916530000|2021-07-22 01:15:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626916540000|2021-07-22 01:15:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626916550000|2021-07-22 01:15:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626916560000|2021-07-22 01:16:00|2945.5|2939.5|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|5
1626916570000|2021-07-22 01:16:10|2946|2940|2946|2940|2946|2940|2945.8|2939.8|3
1626916610000|2021-07-22 01:16:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626916620000|2021-07-22 01:17:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626916630000|2021-07-22 01:17:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626916640000|2021-07-22 01:17:20|2946|2940|2946|2940|2946.3|2940.3|2946|2940|3
1626916650000|2021-07-22 01:17:30|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626916660000|2021-07-22 01:17:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1626916670000|2021-07-22 01:17:50|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626916690000|2021-07-22 01:18:10|2945|2939|2944|2938|2945|2939|2944|2938|4
1626916700000|2021-07-22 01:18:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626916710000|2021-07-22 01:18:30|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626916720000|2021-07-22 01:18:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916730000|2021-07-22 01:18:50|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|4
1626916770000|2021-07-22 01:19:30|2944.5|2938.5|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|3
1626916780000|2021-07-22 01:19:40|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626916800000|2021-07-22 01:20:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626916810000|2021-07-22 01:20:10|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626916860000|2021-07-22 01:21:00|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1626916870000|2021-07-22 01:21:10|2944.8|2938.8|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1626916890000|2021-07-22 01:21:30|2944.8|2938.8|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|5
1626916930000|2021-07-22 01:22:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626916940000|2021-07-22 01:22:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626916950000|2021-07-22 01:22:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626916980000|2021-07-22 01:23:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626917000000|2021-07-22 01:23:20|2943.8|2937.8|2943|2937|2943.8|2937.8|2943|2937|2
1626917040000|2021-07-22 01:24:00|2943.5|2937.5|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|4
1626917060000|2021-07-22 01:24:20|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626917080000|2021-07-22 01:24:40|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1626917090000|2021-07-22 01:24:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626917100000|2021-07-22 01:25:00|2943.3|2937.3|2943.5|2937.5|2943.8|2937.8|2943.3|2937.3|4
1626917110000|2021-07-22 01:25:10|2943.8|2937.8|2943.8|2937.8|2944|2938|2943.8|2937.8|3
1626917130000|2021-07-22 01:25:30|2944|2938|2945|2939|2945|2939|2944|2938|5
1626917140000|2021-07-22 01:25:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917150000|2021-07-22 01:25:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626917170000|2021-07-22 01:26:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917190000|2021-07-22 01:26:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.3|2939.3|4
1626917200000|2021-07-22 01:26:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917230000|2021-07-22 01:27:10|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|2
1626917240000|2021-07-22 01:27:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|3
1626917250000|2021-07-22 01:27:30|2945.5|2939.5|2946.3|2940.3|2946.3|2940.3|2945.5|2939.5|2
1626917270000|2021-07-22 01:27:50|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|4
1626917290000|2021-07-22 01:28:10|2946.3|2940.3|2946.5|2940.5|2947|2941|2946.3|2940.3|10
1626917300000|2021-07-22 01:28:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626917310000|2021-07-22 01:28:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626917340000|2021-07-22 01:29:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626917380000|2021-07-22 01:29:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626917390000|2021-07-22 01:29:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626917400000|2021-07-22 01:30:00|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|5
1626917410000|2021-07-22 01:30:10|2946.3|2940.3|2947.5|2941.5|2947.5|2941.5|2946.3|2940.3|5
1626917420000|2021-07-22 01:30:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626917430000|2021-07-22 01:30:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626917440000|2021-07-22 01:30:40|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|3
1626917450000|2021-07-22 01:30:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626917490000|2021-07-22 01:31:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626917500000|2021-07-22 01:31:40|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626917510000|2021-07-22 01:31:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626917520000|2021-07-22 01:32:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626917540000|2021-07-22 01:32:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626917560000|2021-07-22 01:32:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626917570000|2021-07-22 01:32:50|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626917600000|2021-07-22 01:33:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626917610000|2021-07-22 01:33:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626917620000|2021-07-22 01:33:40|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626917630000|2021-07-22 01:33:50|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1626917640000|2021-07-22 01:34:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626917660000|2021-07-22 01:34:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|4
1626917670000|2021-07-22 01:34:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626917680000|2021-07-22 01:34:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626917690000|2021-07-22 01:34:50|2944|2938|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|5
1626917710000|2021-07-22 01:35:10|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626917720000|2021-07-22 01:35:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626917730000|2021-07-22 01:35:30|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|4
1626917740000|2021-07-22 01:35:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626917750000|2021-07-22 01:35:50|2944|2938|2945|2939|2945|2939|2944|2938|3
1626917760000|2021-07-22 01:36:00|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626917770000|2021-07-22 01:36:10|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626917800000|2021-07-22 01:36:40|2944|2938|2944.8|2938.8|2944.8|2938.8|2944|2938|3
1626917810000|2021-07-22 01:36:50|2945|2939|2945|2939|2945.5|2939.5|2945|2939|3
1626917860000|2021-07-22 01:37:40|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626917870000|2021-07-22 01:37:50|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626917970000|2021-07-22 01:39:30|2945.5|2939.5|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|3
1626917980000|2021-07-22 01:39:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626917990000|2021-07-22 01:39:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626918000000|2021-07-22 01:40:00|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|4
1626918010000|2021-07-22 01:40:10|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626918030000|2021-07-22 01:40:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626918050000|2021-07-22 01:40:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626918070000|2021-07-22 01:41:10|2944.3|2938.3|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|3
1626918080000|2021-07-22 01:41:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626918100000|2021-07-22 01:41:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626918110000|2021-07-22 01:41:50|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626918120000|2021-07-22 01:42:00|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|3
1626918130000|2021-07-22 01:42:10|2945|2939|2945.5|2939.5|2945.5|2939.5|2945|2939|5
1626918280000|2021-07-22 01:44:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1626918300000|2021-07-22 01:45:00|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626918320000|2021-07-22 01:45:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1626918330000|2021-07-22 01:45:30|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626918430000|2021-07-22 01:47:10|2944.8|2938.8|2944|2938|2944.8|2938.8|2944|2938|2
1626918510000|2021-07-22 01:48:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626918520000|2021-07-22 01:48:40|2944.8|2938.8|2945.3|2939.3|2945.3|2939.3|2944.8|2938.8|2
1626918530000|2021-07-22 01:48:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626918670000|2021-07-22 01:51:10|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626918710000|2021-07-22 01:51:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626918720000|2021-07-22 01:52:00|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626918830000|2021-07-22 01:53:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626918950000|2021-07-22 01:55:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|4
1626918970000|2021-07-22 01:56:10|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626919020000|2021-07-22 01:57:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626919050000|2021-07-22 01:57:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626919060000|2021-07-22 01:57:40|2944.3|2938.3|2944|2938|2944.3|2938.3|2944|2938|2
1626919160000|2021-07-22 01:59:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626919210000|2021-07-22 02:00:10|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626919220000|2021-07-22 02:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626919260000|2021-07-22 02:01:00|2942.8|2936.8|2942|2936|2942.8|2936.8|2942|2936|3
1626919270000|2021-07-22 02:01:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626919280000|2021-07-22 02:01:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626919340000|2021-07-22 02:02:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626919350000|2021-07-22 02:02:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919420000|2021-07-22 02:03:40|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919450000|2021-07-22 02:04:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919520000|2021-07-22 02:05:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919530000|2021-07-22 02:05:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919670000|2021-07-22 02:07:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626919700000|2021-07-22 02:08:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626919730000|2021-07-22 02:08:50|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626919750000|2021-07-22 02:09:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626919840000|2021-07-22 02:10:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626919850000|2021-07-22 02:10:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626919880000|2021-07-22 02:11:20|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626919960000|2021-07-22 02:12:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626920000000|2021-07-22 02:13:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626920050000|2021-07-22 02:14:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626920100000|2021-07-22 02:15:00|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626920120000|2021-07-22 02:15:20|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921000000|2021-07-22 02:30:00|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626921010000|2021-07-22 02:30:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|4
1626921030000|2021-07-22 02:30:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626921040000|2021-07-22 02:30:40|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|2
1626921080000|2021-07-22 02:31:20|2942|2936|2942|2936|2942.3|2936.3|2942|2936|3
1626921090000|2021-07-22 02:31:30|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1626921100000|2021-07-22 02:31:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626921130000|2021-07-22 02:32:10|2941|2935|2941|2935|2941|2935|2940.8|2934.8|3
1626921220000|2021-07-22 02:33:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626921480000|2021-07-22 02:38:00|2941|2935|2941|2935|2941|2935|2941|2935|1
1626921610000|2021-07-22 02:40:10|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1626921630000|2021-07-22 02:40:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626922040000|2021-07-22 02:47:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626922050000|2021-07-22 02:47:30|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|2
1626922110000|2021-07-22 02:48:30|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626922160000|2021-07-22 02:49:20|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626922200000|2021-07-22 02:50:00|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626922210000|2021-07-22 02:50:10|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|2
1626922220000|2021-07-22 02:50:20|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626922230000|2021-07-22 02:50:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626922260000|2021-07-22 02:51:00|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626922290000|2021-07-22 02:51:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1626922560000|2021-07-22 02:56:00|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626922630000|2021-07-22 02:57:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626922660000|2021-07-22 02:57:40|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626922670000|2021-07-22 02:57:50|2946.3|2940.3|2945|2939|2946.3|2940.3|2945|2939|3
1626922740000|2021-07-22 02:59:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626922760000|2021-07-22 02:59:20|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|2
1626922770000|2021-07-22 02:59:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626922790000|2021-07-22 02:59:50|2943.5|2937.5|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|3
1626922820000|2021-07-22 03:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626922920000|2021-07-22 03:02:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626922930000|2021-07-22 03:02:10|2943|2937|2944.3|2938.3|2944.3|2938.3|2943|2937|3
1626922980000|2021-07-22 03:03:00|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626923000000|2021-07-22 03:03:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1626923110000|2021-07-22 03:05:10|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1626923130000|2021-07-22 03:05:30|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626923180000|2021-07-22 03:06:20|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626923330000|2021-07-22 03:08:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626923340000|2021-07-22 03:09:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626923350000|2021-07-22 03:09:10|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|2
1626923370000|2021-07-22 03:09:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626923450000|2021-07-22 03:10:50|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|2
1626923470000|2021-07-22 03:11:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626923680000|2021-07-22 03:14:40|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626923720000|2021-07-22 03:15:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626923790000|2021-07-22 03:16:30|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626923950000|2021-07-22 03:19:10|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1626924010000|2021-07-22 03:20:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1626924100000|2021-07-22 03:21:40|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1626924200000|2021-07-22 03:23:20|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1626924250000|2021-07-22 03:24:10|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|2
1626924290000|2021-07-22 03:24:50|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1626924310000|2021-07-22 03:25:10|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1626924360000|2021-07-22 03:26:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626924380000|2021-07-22 03:26:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626924390000|2021-07-22 03:26:30|2944|2938|2944|2938|2944|2938|2944|2938|1
1626924400000|2021-07-22 03:26:40|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626924480000|2021-07-22 03:28:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|3
1626924540000|2021-07-22 03:29:00|2944|2938|2942.5|2936.5|2944|2938|2942.5|2936.5|2
1626924550000|2021-07-22 03:29:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626924570000|2021-07-22 03:29:30|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|2
1626924580000|2021-07-22 03:29:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626924590000|2021-07-22 03:29:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925190000|2021-07-22 03:39:50|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626925380000|2021-07-22 03:43:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626925730000|2021-07-22 03:48:50|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626925740000|2021-07-22 03:49:00|2943|2937|2943|2937|2943|2937|2943|2937|1
1626928340000|2021-07-22 04:32:20|2942.8|2936.8|2940|2934|2942.8|2936.8|2940|2934|3
1626928350000|2021-07-22 04:32:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626928420000|2021-07-22 04:33:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626928440000|2021-07-22 04:34:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.8|2931.8|2
1626928490000|2021-07-22 04:34:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1626928580000|2021-07-22 04:36:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626928590000|2021-07-22 04:36:30|2937.8|2931.8|2937|2931|2937.8|2931.8|2936.5|2930.5|5
1626928980000|2021-07-22 04:43:00|2937.5|2931.5|2937.8|2931.8|2937.8|2931.8|2937.5|2931.5|2
1626929040000|2021-07-22 04:44:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626929050000|2021-07-22 04:44:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626929450000|2021-07-22 04:50:50|2938|2932|2938|2932|2938|2932|2938|2932|1
1626929470000|2021-07-22 04:51:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626929480000|2021-07-22 04:51:20|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626930060000|2021-07-22 05:01:00|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1626930100000|2021-07-22 05:01:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626930710000|2021-07-22 05:11:50|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626930760000|2021-07-22 05:12:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|2
1626930820000|2021-07-22 05:13:40|2937|2931|2937|2931|2937|2931|2937|2931|1
1626931040000|2021-07-22 05:17:20|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626931180000|2021-07-22 05:19:40|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626931270000|2021-07-22 05:21:10|2937|2931|2937.3|2931.3|2937.3|2931.3|2937|2931|2
1626931740000|2021-07-22 05:29:00|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626931800000|2021-07-22 05:30:00|2937.5|2931.5|2939.8|2933.8|2941.5|2935.5|2937.5|2931.5|10
1626931810000|2021-07-22 05:30:10|2940|2934|2941.5|2935.5|2941.5|2935.5|2940|2934|5
1626931820000|2021-07-22 05:30:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626931830000|2021-07-22 05:30:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626931850000|2021-07-22 05:30:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626931860000|2021-07-22 05:31:00|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1626931870000|2021-07-22 05:31:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626931880000|2021-07-22 05:31:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626931890000|2021-07-22 05:31:30|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626931900000|2021-07-22 05:31:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626931910000|2021-07-22 05:31:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2943.3|2937.3|2
1626931920000|2021-07-22 05:32:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626931940000|2021-07-22 05:32:20|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1626931950000|2021-07-22 05:32:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626931960000|2021-07-22 05:32:40|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|7
1626931970000|2021-07-22 05:32:50|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1626931980000|2021-07-22 05:33:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626931990000|2021-07-22 05:33:10|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626932000000|2021-07-22 05:33:20|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|4
1626932080000|2021-07-22 05:34:40|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|4
1626932090000|2021-07-22 05:34:50|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626932150000|2021-07-22 05:35:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626932180000|2021-07-22 05:36:20|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626932190000|2021-07-22 05:36:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626932230000|2021-07-22 05:37:10|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626932260000|2021-07-22 05:37:40|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626932270000|2021-07-22 05:37:50|2942|2936|2942|2936|2942|2936|2942|2936|1
1626932280000|2021-07-22 05:38:00|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|3
1626932290000|2021-07-22 05:38:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626932300000|2021-07-22 05:38:20|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626932320000|2021-07-22 05:38:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932400000|2021-07-22 05:40:00|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932410000|2021-07-22 05:40:10|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626932430000|2021-07-22 05:40:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932460000|2021-07-22 05:41:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932470000|2021-07-22 05:41:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932510000|2021-07-22 05:41:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626932570000|2021-07-22 05:42:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932580000|2021-07-22 05:43:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626932610000|2021-07-22 05:43:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932630000|2021-07-22 05:43:50|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1626932640000|2021-07-22 05:44:00|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626932650000|2021-07-22 05:44:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626932680000|2021-07-22 05:44:40|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|3
1626932700000|2021-07-22 05:45:00|2939.3|2933.3|2938.8|2932.8|2939.3|2933.3|2938.8|2932.8|4
1626932710000|2021-07-22 05:45:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626932720000|2021-07-22 05:45:20|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626932740000|2021-07-22 05:45:40|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1626932770000|2021-07-22 05:46:10|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626932780000|2021-07-22 05:46:20|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|3
1626932790000|2021-07-22 05:46:30|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626932800000|2021-07-22 05:46:40|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626932810000|2021-07-22 05:46:50|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1626932820000|2021-07-22 05:47:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626932830000|2021-07-22 05:47:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626932840000|2021-07-22 05:47:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626932870000|2021-07-22 05:47:50|2940.5|2934.5|2941|2935|2941.3|2935.3|2940.5|2934.5|5
1626932880000|2021-07-22 05:48:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941|2935|4
1626932900000|2021-07-22 05:48:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626932910000|2021-07-22 05:48:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626932920000|2021-07-22 05:48:40|2941.3|2935.3|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|3
1626932930000|2021-07-22 05:48:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626932940000|2021-07-22 05:49:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626932960000|2021-07-22 05:49:20|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626932970000|2021-07-22 05:49:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626933010000|2021-07-22 05:50:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933020000|2021-07-22 05:50:20|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626933030000|2021-07-22 05:50:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626933080000|2021-07-22 05:51:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933110000|2021-07-22 05:51:50|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626933120000|2021-07-22 05:52:00|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|5
1626933130000|2021-07-22 05:52:10|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626933150000|2021-07-22 05:52:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933160000|2021-07-22 05:52:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933170000|2021-07-22 05:52:50|2941|2935|2940.5|2934.5|2941|2935|2940.5|2934.5|2
1626933210000|2021-07-22 05:53:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933240000|2021-07-22 05:54:00|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2939.8|2933.8|7
1626933250000|2021-07-22 05:54:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626933270000|2021-07-22 05:54:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933280000|2021-07-22 05:54:40|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933300000|2021-07-22 05:55:00|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626933320000|2021-07-22 05:55:20|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626933390000|2021-07-22 05:56:30|2940|2934|2940|2934|2940|2934|2939.8|2933.8|5
1626933400000|2021-07-22 05:56:40|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626933410000|2021-07-22 05:56:50|2940|2934|2940.5|2934.5|2940.5|2934.5|2940|2934|2
1626933420000|2021-07-22 05:57:00|2940.3|2934.3|2940|2934|2940.5|2934.5|2940|2934|4
1626933430000|2021-07-22 05:57:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|4
1626933440000|2021-07-22 05:57:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933450000|2021-07-22 05:57:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933470000|2021-07-22 05:57:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626933480000|2021-07-22 05:58:00|2940|2934|2940|2934|2940.3|2934.3|2940|2934|5
1626933500000|2021-07-22 05:58:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933510000|2021-07-22 05:58:30|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626933530000|2021-07-22 05:58:50|2940|2934|2940|2934|2940|2934|2940|2934|1
1626933630000|2021-07-22 06:00:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626933640000|2021-07-22 06:00:40|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1626933690000|2021-07-22 06:01:30|2941|2935|2941|2935|2941|2935|2940.8|2934.8|3
1626933710000|2021-07-22 06:01:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626933720000|2021-07-22 06:02:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626933730000|2021-07-22 06:02:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626933740000|2021-07-22 06:02:20|2941.3|2935.3|2941|2935|2941.5|2935.5|2940.8|2934.8|6
1626933750000|2021-07-22 06:02:30|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933760000|2021-07-22 06:02:40|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933770000|2021-07-22 06:02:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626933780000|2021-07-22 06:03:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933790000|2021-07-22 06:03:10|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626933800000|2021-07-22 06:03:20|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626933820000|2021-07-22 06:03:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933850000|2021-07-22 06:04:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626933870000|2021-07-22 06:04:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626933910000|2021-07-22 06:05:10|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626933950000|2021-07-22 06:05:50|2941.3|2935.3|2942|2936|2942|2936|2941.3|2935.3|2
1626933990000|2021-07-22 06:06:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626934050000|2021-07-22 06:07:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1626934060000|2021-07-22 06:07:40|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626934070000|2021-07-22 06:07:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934080000|2021-07-22 06:08:00|2941|2935|2940.8|2934.8|2941|2935|2940.8|2934.8|2
1626934100000|2021-07-22 06:08:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1626934120000|2021-07-22 06:08:40|2940.3|2934.3|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|3
1626934150000|2021-07-22 06:09:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934170000|2021-07-22 06:09:30|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626934180000|2021-07-22 06:09:40|2939|2933|2939|2933|2939|2933|2939|2933|1
1626934190000|2021-07-22 06:09:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626934200000|2021-07-22 06:10:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626934340000|2021-07-22 06:12:20|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626934350000|2021-07-22 06:12:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626934360000|2021-07-22 06:12:40|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|3
1626934380000|2021-07-22 06:13:00|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626934410000|2021-07-22 06:13:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626934430000|2021-07-22 06:13:50|2941.5|2935.5|2941|2935|2941.5|2935.5|2941|2935|2
1626934460000|2021-07-22 06:14:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934470000|2021-07-22 06:14:30|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|3
1626934500000|2021-07-22 06:15:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2941.8|2935.8|4
1626934520000|2021-07-22 06:15:20|2941.5|2935.5|2942.3|2936.3|2942.3|2936.3|2941.5|2935.5|4
1626934530000|2021-07-22 06:15:30|2941.5|2935.5|2940.8|2934.8|2941.5|2935.5|2940.8|2934.8|2
1626934540000|2021-07-22 06:15:40|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626934550000|2021-07-22 06:15:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626934570000|2021-07-22 06:16:10|2941|2935|2941.3|2935.3|2941.3|2935.3|2941|2935|2
1626934600000|2021-07-22 06:16:40|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626934620000|2021-07-22 06:17:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934650000|2021-07-22 06:17:30|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626934660000|2021-07-22 06:17:40|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.5|2933.5|2
1626934680000|2021-07-22 06:18:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934690000|2021-07-22 06:18:10|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626934700000|2021-07-22 06:18:20|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626934710000|2021-07-22 06:18:30|2940.5|2934.5|2941|2935|2941|2935|2940.5|2934.5|2
1626934730000|2021-07-22 06:18:50|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934750000|2021-07-22 06:19:10|2941|2935|2940.5|2934.5|2941|2935|2940.3|2934.3|5
1626934760000|2021-07-22 06:19:20|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|3
1626934770000|2021-07-22 06:19:30|2940.5|2934.5|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|6
1626934780000|2021-07-22 06:19:40|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934800000|2021-07-22 06:20:00|2940.3|2934.3|2941|2935|2941|2935|2940.3|2934.3|4
1626934810000|2021-07-22 06:20:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626934850000|2021-07-22 06:20:50|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626934860000|2021-07-22 06:21:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626934950000|2021-07-22 06:22:30|2940|2934|2940|2934|2940|2934|2940|2934|1
1626934970000|2021-07-22 06:22:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1626934980000|2021-07-22 06:23:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626934990000|2021-07-22 06:23:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626935000000|2021-07-22 06:23:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626935030000|2021-07-22 06:23:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626935060000|2021-07-22 06:24:20|2939|2933|2938.3|2932.3|2939|2933|2938.3|2932.3|2
1626935070000|2021-07-22 06:24:30|2938|2932|2938|2932|2938|2932|2938|2932|1
1626935100000|2021-07-22 06:25:00|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626935220000|2021-07-22 06:27:00|2938|2932|2938.3|2932.3|2938.3|2932.3|2938|2932|2
1626935330000|2021-07-22 06:28:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626935360000|2021-07-22 06:29:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1626935410000|2021-07-22 06:30:10|2938|2932|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|4
1626935420000|2021-07-22 06:30:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|3
1626935430000|2021-07-22 06:30:30|2938.3|2932.3|2939.3|2933.3|2939.3|2933.3|2938.3|2932.3|4
1626935450000|2021-07-22 06:30:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|3
1626935460000|2021-07-22 06:31:00|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626935490000|2021-07-22 06:31:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940|2934|3
1626935530000|2021-07-22 06:32:10|2940|2934|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626935550000|2021-07-22 06:32:30|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626935560000|2021-07-22 06:32:40|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626935570000|2021-07-22 06:32:50|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626935610000|2021-07-22 06:33:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626935640000|2021-07-22 06:34:00|2942|2936|2943|2937|2943|2937|2942|2936|4
1626935660000|2021-07-22 06:34:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626935680000|2021-07-22 06:34:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626935700000|2021-07-22 06:35:00|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626935710000|2021-07-22 06:35:10|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.5|2937.5|5
1626935720000|2021-07-22 06:35:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1626935730000|2021-07-22 06:35:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626935750000|2021-07-22 06:35:50|2945|2939|2945|2939|2945|2939|2945|2939|1
1626935780000|2021-07-22 06:36:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626935820000|2021-07-22 06:37:00|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1626935830000|2021-07-22 06:37:10|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1626935850000|2021-07-22 06:37:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626935860000|2021-07-22 06:37:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626935870000|2021-07-22 06:37:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626935880000|2021-07-22 06:38:00|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1626935890000|2021-07-22 06:38:10|2946|2940|2946.5|2940.5|2946.8|2940.8|2946|2940|4
1626935900000|2021-07-22 06:38:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626935910000|2021-07-22 06:38:30|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|3
1626935920000|2021-07-22 06:38:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626935930000|2021-07-22 06:38:50|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|6
1626935940000|2021-07-22 06:39:00|2947|2941|2947.3|2941.3|2947.8|2941.8|2947|2941|4
1626935950000|2021-07-22 06:39:10|2947|2941|2947.5|2941.5|2947.5|2941.5|2947|2941|2
1626935960000|2021-07-22 06:39:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626935980000|2021-07-22 06:39:40|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1626935990000|2021-07-22 06:39:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626936000000|2021-07-22 06:40:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626936010000|2021-07-22 06:40:10|2948.3|2942.3|2948.8|2942.8|2949.5|2943.5|2948.3|2942.3|6
1626936020000|2021-07-22 06:40:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626936050000|2021-07-22 06:40:50|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626936060000|2021-07-22 06:41:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626936080000|2021-07-22 06:41:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626936090000|2021-07-22 06:41:30|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1626936100000|2021-07-22 06:41:40|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1626936110000|2021-07-22 06:41:50|2946.5|2940.5|2946.8|2940.8|2947.3|2941.3|2946|2940|8
1626936120000|2021-07-22 06:42:00|2947|2941|2947.5|2941.5|2947.8|2941.8|2947|2941|4
1626936130000|2021-07-22 06:42:10|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626936140000|2021-07-22 06:42:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|4
1626936160000|2021-07-22 06:42:40|2947|2941|2946.3|2940.3|2947|2941|2946.3|2940.3|3
1626936170000|2021-07-22 06:42:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1626936180000|2021-07-22 06:43:00|2946.3|2940.3|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|6
1626936200000|2021-07-22 06:43:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936220000|2021-07-22 06:43:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626936240000|2021-07-22 06:44:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626936250000|2021-07-22 06:44:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626936270000|2021-07-22 06:44:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936280000|2021-07-22 06:44:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936320000|2021-07-22 06:45:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936340000|2021-07-22 06:45:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936360000|2021-07-22 06:46:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936420000|2021-07-22 06:47:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936470000|2021-07-22 06:47:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626936500000|2021-07-22 06:48:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936840000|2021-07-22 06:54:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626936850000|2021-07-22 06:54:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626936870000|2021-07-22 06:54:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626936900000|2021-07-22 06:55:00|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626936930000|2021-07-22 06:55:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|5
1626936940000|2021-07-22 06:55:40|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626936950000|2021-07-22 06:55:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626937080000|2021-07-22 06:58:00|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626937090000|2021-07-22 06:58:10|2946.5|2940.5|2946.5|2940.5|2947.5|2941.5|2946.5|2940.5|4
1626937100000|2021-07-22 06:58:20|2947|2941|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|4
1626937110000|2021-07-22 06:58:30|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|6
1626937120000|2021-07-22 06:58:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626937130000|2021-07-22 06:58:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626937140000|2021-07-22 06:59:00|2947.5|2941.5|2947|2941|2947.5|2941.5|2947|2941|2
1626937150000|2021-07-22 06:59:10|2947.5|2941.5|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|8
1626937160000|2021-07-22 06:59:20|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626937190000|2021-07-22 06:59:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626937200000|2021-07-22 07:00:00|2948.5|2942.5|2949.3|2943.3|2949.3|2943.3|2948.5|2942.5|4
1626937210000|2021-07-22 07:00:10|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.3|2943.3|5
1626937220000|2021-07-22 07:00:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626937230000|2021-07-22 07:00:30|2950.5|2944.5|2951|2945|2951.3|2945.3|2950.5|2944.5|4
1626937240000|2021-07-22 07:00:40|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.5|2944.5|5
1626937260000|2021-07-22 07:01:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626937270000|2021-07-22 07:01:10|2951|2945|2951.3|2945.3|2951.5|2945.5|2951|2945|6
1626937280000|2021-07-22 07:01:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626937300000|2021-07-22 07:01:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|4
1626937360000|2021-07-22 07:02:40|2951.3|2945.3|2951.3|2945.3|2951.5|2945.5|2951|2945|4
1626937370000|2021-07-22 07:02:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626937440000|2021-07-22 07:04:00|2951.3|2945.3|2949.5|2943.5|2951.3|2945.3|2949.5|2943.5|5
1626937450000|2021-07-22 07:04:10|2949.3|2943.3|2949|2943|2949.3|2943.3|2949|2943|2
1626937470000|2021-07-22 07:04:30|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|3
1626937520000|2021-07-22 07:05:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626937540000|2021-07-22 07:05:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626937720000|2021-07-22 07:08:40|2948|2942|2948|2942|2948|2942|2948|2942|1
1626937740000|2021-07-22 07:09:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626937810000|2021-07-22 07:10:10|2948|2942|2949|2943|2949|2943|2948|2942|3
1626937820000|2021-07-22 07:10:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626937860000|2021-07-22 07:11:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626938010000|2021-07-22 07:13:30|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626938040000|2021-07-22 07:14:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626938060000|2021-07-22 07:14:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626938090000|2021-07-22 07:14:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626938130000|2021-07-22 07:15:30|2949|2943|2950|2944|2950.5|2944.5|2949|2943|4
1626938140000|2021-07-22 07:15:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626938150000|2021-07-22 07:15:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1626938160000|2021-07-22 07:16:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626938170000|2021-07-22 07:16:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626938200000|2021-07-22 07:16:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626938220000|2021-07-22 07:17:00|2951|2945|2951|2945|2951|2945|2951|2945|1
1626938230000|2021-07-22 07:17:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626938240000|2021-07-22 07:17:20|2951.5|2945.5|2955.6|2949.6|2955.6|2949.6|2951.5|2945.5|7
1626938250000|2021-07-22 07:17:30|2955.4|2949.4|2954.9|2948.9|2955.4|2949.4|2954.9|2948.9|2
1626938260000|2021-07-22 07:17:40|2955.4|2949.4|2955.4|2949.4|2955.4|2949.4|2955.1|2949.1|3
1626938270000|2021-07-22 07:17:50|2955|2949|2953|2947|2955.3|2949.3|2953|2947|6
1626938280000|2021-07-22 07:18:00|2953.1|2947.1|2953.4|2947.4|2953.4|2947.4|2953.1|2947.1|2
1626938290000|2021-07-22 07:18:10|2953.1|2947.1|2952.9|2946.9|2953.1|2947.1|2952.9|2946.9|2
1626938310000|2021-07-22 07:18:30|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.5|2946.5|3
1626938320000|2021-07-22 07:18:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1626938340000|2021-07-22 07:19:00|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626938380000|2021-07-22 07:19:40|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626938390000|2021-07-22 07:19:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954|2948|3
1626938520000|2021-07-22 07:22:00|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|3
1626938530000|2021-07-22 07:22:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.3|2949.3|3
1626938540000|2021-07-22 07:22:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626938550000|2021-07-22 07:22:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626938580000|2021-07-22 07:23:00|2957.3|2951.3|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1626938590000|2021-07-22 07:23:10|2957|2951|2958.3|2952.3|2958.3|2952.3|2957|2951|2
1626938600000|2021-07-22 07:23:20|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|2
1626938610000|2021-07-22 07:23:30|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1626938650000|2021-07-22 07:24:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1626938660000|2021-07-22 07:24:20|2959.5|2953.5|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|2
1626938670000|2021-07-22 07:24:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1626938700000|2021-07-22 07:25:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626938720000|2021-07-22 07:25:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626938730000|2021-07-22 07:25:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626938770000|2021-07-22 07:26:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938780000|2021-07-22 07:26:20|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2958.8|2952.8|6
1626938810000|2021-07-22 07:26:50|2959.5|2953.5|2960.8|2954.8|2960.8|2954.8|2959.5|2953.5|6
1626938820000|2021-07-22 07:27:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1626938860000|2021-07-22 07:27:40|2960.3|2954.3|2959.5|2953.5|2960.3|2954.3|2959.5|2953.5|2
1626938870000|2021-07-22 07:27:50|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|2
1626938880000|2021-07-22 07:28:00|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|2
1626938900000|2021-07-22 07:28:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1626938920000|2021-07-22 07:28:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938940000|2021-07-22 07:29:00|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938950000|2021-07-22 07:29:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626938990000|2021-07-22 07:29:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939000000|2021-07-22 07:30:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626939010000|2021-07-22 07:30:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939120000|2021-07-22 07:32:00|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1626939140000|2021-07-22 07:32:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939150000|2021-07-22 07:32:30|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|2
1626939160000|2021-07-22 07:32:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626939200000|2021-07-22 07:33:20|2959|2953|2959.3|2953.3|2959.3|2953.3|2959|2953|2
1626939250000|2021-07-22 07:34:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1626939270000|2021-07-22 07:34:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939280000|2021-07-22 07:34:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1626939350000|2021-07-22 07:35:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939360000|2021-07-22 07:36:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1626939370000|2021-07-22 07:36:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1626939390000|2021-07-22 07:36:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626939420000|2021-07-22 07:37:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626939450000|2021-07-22 07:37:30|2956.8|2950.8|2956|2950|2956.8|2950.8|2956|2950|2
1626939480000|2021-07-22 07:38:00|2955|2949|2955|2949|2955|2949|2955|2949|1
1626939530000|2021-07-22 07:38:50|2955.3|2949.3|2957|2951|2957|2951|2955.3|2949.3|2
1626939570000|2021-07-22 07:39:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626939580000|2021-07-22 07:39:40|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|2
1626939680000|2021-07-22 07:41:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626939730000|2021-07-22 07:42:10|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1626939760000|2021-07-22 07:42:40|2959.3|2953.3|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1626939780000|2021-07-22 07:43:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626939830000|2021-07-22 07:43:50|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1626939870000|2021-07-22 07:44:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1626940130000|2021-07-22 07:48:50|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1626940220000|2021-07-22 07:50:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1626940280000|2021-07-22 07:51:20|2959.8|2953.8|2960.3|2954.3|2960.3|2954.3|2959.8|2953.8|2
1626940320000|2021-07-22 07:52:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626940330000|2021-07-22 07:52:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1626940400000|2021-07-22 07:53:20|2961|2955|2961.8|2955.8|2961.8|2955.8|2960.8|2954.8|5
1626940410000|2021-07-22 07:53:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1626940420000|2021-07-22 07:53:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1626940450000|2021-07-22 07:54:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940460000|2021-07-22 07:54:20|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940480000|2021-07-22 07:54:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1626940500000|2021-07-22 07:55:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1626940550000|2021-07-22 07:55:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1626940670000|2021-07-22 07:57:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1626940700000|2021-07-22 07:58:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1626940750000|2021-07-22 07:59:10|2959.5|2953.5|2959|2953|2959.5|2953.5|2959|2953|3
1626940770000|2021-07-22 07:59:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1626940820000|2021-07-22 08:00:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1626940840000|2021-07-22 08:00:40|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1626940850000|2021-07-22 08:00:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626940870000|2021-07-22 08:01:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1626940910000|2021-07-22 08:01:50|2958.5|2952.5|2956.8|2950.8|2958.5|2952.5|2956.8|2950.8|3
1626940960000|2021-07-22 08:02:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626940990000|2021-07-22 08:03:10|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1626941020000|2021-07-22 08:03:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626941030000|2021-07-22 08:03:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1626941040000|2021-07-22 08:04:00|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626941080000|2021-07-22 08:04:40|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626941090000|2021-07-22 08:04:50|2958.5|2952.5|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|2
1626941100000|2021-07-22 08:05:00|2959.8|2953.8|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1626941110000|2021-07-22 08:05:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1626941120000|2021-07-22 08:05:20|2959.3|2953.3|2959.8|2953.8|2959.8|2953.8|2959.3|2953.3|3
1626941280000|2021-07-22 08:08:00|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|2
1626941290000|2021-07-22 08:08:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|3
1626941320000|2021-07-22 08:08:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626941330000|2021-07-22 08:08:50|2958|2952|2958|2952|2958|2952|2958|2952|1
1626941380000|2021-07-22 08:09:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1626941430000|2021-07-22 08:10:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626941470000|2021-07-22 08:11:10|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1626941520000|2021-07-22 08:12:00|2958|2952|2958.8|2952.8|2958.8|2952.8|2958|2952|4
1626941580000|2021-07-22 08:13:00|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1626941700000|2021-07-22 08:15:00|2957.3|2951.3|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|2
1626941710000|2021-07-22 08:15:10|2955.5|2949.5|2957|2951|2957|2951|2955.5|2949.5|4
1626941720000|2021-07-22 08:15:20|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626941730000|2021-07-22 08:15:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626941760000|2021-07-22 08:16:00|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626941790000|2021-07-22 08:16:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626941800000|2021-07-22 08:16:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626941820000|2021-07-22 08:17:00|2957|2951|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|4
1626941830000|2021-07-22 08:17:10|2957|2951|2956.3|2950.3|2957.3|2951.3|2956.3|2950.3|6
1626941840000|2021-07-22 08:17:20|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|4
1626941860000|2021-07-22 08:17:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626941870000|2021-07-22 08:17:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626941880000|2021-07-22 08:18:00|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626941890000|2021-07-22 08:18:10|2956|2950|2957.8|2951.8|2957.8|2951.8|2956|2950|5
1626941900000|2021-07-22 08:18:20|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1626942020000|2021-07-22 08:20:20|2958|2952|2957|2951|2958|2952|2957|2951|2
1626942050000|2021-07-22 08:20:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942060000|2021-07-22 08:21:00|2957.5|2951.5|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|2
1626942070000|2021-07-22 08:21:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1626942090000|2021-07-22 08:21:30|2959|2953|2956.8|2950.8|2959|2953|2956.8|2950.8|4
1626942100000|2021-07-22 08:21:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942110000|2021-07-22 08:21:50|2955.3|2949.3|2954.5|2948.5|2955.3|2949.3|2954.5|2948.5|3
1626942120000|2021-07-22 08:22:00|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626942140000|2021-07-22 08:22:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626942150000|2021-07-22 08:22:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626942160000|2021-07-22 08:22:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626942200000|2021-07-22 08:23:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1626942400000|2021-07-22 08:26:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626942420000|2021-07-22 08:27:00|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956.3|2950.3|2
1626942480000|2021-07-22 08:28:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1626942490000|2021-07-22 08:28:10|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|2
1626942510000|2021-07-22 08:28:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942520000|2021-07-22 08:28:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942590000|2021-07-22 08:29:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1626942610000|2021-07-22 08:30:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942630000|2021-07-22 08:30:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626942650000|2021-07-22 08:30:50|2957|2951|2957|2951|2957.3|2951.3|2957|2951|3
1626942680000|2021-07-22 08:31:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626942690000|2021-07-22 08:31:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942720000|2021-07-22 08:32:00|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626942730000|2021-07-22 08:32:10|2957.3|2951.3|2956.5|2950.5|2957.3|2951.3|2956.5|2950.5|4
1626942760000|2021-07-22 08:32:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626942770000|2021-07-22 08:32:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626942780000|2021-07-22 08:33:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942830000|2021-07-22 08:33:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942860000|2021-07-22 08:34:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942870000|2021-07-22 08:34:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626942900000|2021-07-22 08:35:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626942970000|2021-07-22 08:36:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626942980000|2021-07-22 08:36:20|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626942990000|2021-07-22 08:36:30|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1626943020000|2021-07-22 08:37:00|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626943050000|2021-07-22 08:37:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626943160000|2021-07-22 08:39:20|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1626943170000|2021-07-22 08:39:30|2952.8|2946.8|2953.3|2947.3|2953.5|2947.5|2952.8|2946.8|3
1626943320000|2021-07-22 08:42:00|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626943390000|2021-07-22 08:43:10|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1626943400000|2021-07-22 08:43:20|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626943410000|2021-07-22 08:43:30|2954|2948|2953.3|2947.3|2954|2948|2953.3|2947.3|3
1626943430000|2021-07-22 08:43:50|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626943440000|2021-07-22 08:44:00|2953.8|2947.8|2954|2948|2954|2948|2953.8|2947.8|2
1626943450000|2021-07-22 08:44:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626943460000|2021-07-22 08:44:20|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|2
1626943480000|2021-07-22 08:44:40|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626943540000|2021-07-22 08:45:40|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626943550000|2021-07-22 08:45:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|2
1626943710000|2021-07-22 08:48:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626943790000|2021-07-22 08:49:50|2955|2949|2955|2949|2955|2949|2955|2949|1
1626943860000|2021-07-22 08:51:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1626943870000|2021-07-22 08:51:10|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|2
1626943890000|2021-07-22 08:51:30|2955|2949|2954.3|2948.3|2955|2949|2954.3|2948.3|2
1626943900000|2021-07-22 08:51:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626943910000|2021-07-22 08:51:50|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626943920000|2021-07-22 08:52:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626943930000|2021-07-22 08:52:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1626943940000|2021-07-22 08:52:20|2954|2948|2954.3|2948.3|2954.8|2948.8|2954|2948|4
1626943960000|2021-07-22 08:52:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626943980000|2021-07-22 08:53:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626944010000|2021-07-22 08:53:30|2953.8|2947.8|2954.5|2948.5|2954.5|2948.5|2953.8|2947.8|3
1626944020000|2021-07-22 08:53:40|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1626944080000|2021-07-22 08:54:40|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626944100000|2021-07-22 08:55:00|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626944110000|2021-07-22 08:55:10|2954|2948|2954.8|2948.8|2954.8|2948.8|2954|2948|4
1626944130000|2021-07-22 08:55:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1626944140000|2021-07-22 08:55:40|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626944150000|2021-07-22 08:55:50|2955.5|2949.5|2955.8|2949.8|2956|2950|2955.5|2949.5|4
1626944190000|2021-07-22 08:56:30|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626944210000|2021-07-22 08:56:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1626944280000|2021-07-22 08:58:00|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626944390000|2021-07-22 08:59:50|2957.8|2951.8|2957.3|2951.3|2957.8|2951.8|2957.3|2951.3|2
1626944420000|2021-07-22 09:00:20|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626944480000|2021-07-22 09:01:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626944560000|2021-07-22 09:02:40|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626944570000|2021-07-22 09:02:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626944580000|2021-07-22 09:03:00|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626944620000|2021-07-22 09:03:40|2956.5|2950.5|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|3
1626944670000|2021-07-22 09:04:30|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|2
1626944680000|2021-07-22 09:04:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626944710000|2021-07-22 09:05:10|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626944720000|2021-07-22 09:05:20|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954.3|2948.3|2
1626944730000|2021-07-22 09:05:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1626944740000|2021-07-22 09:05:40|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626944750000|2021-07-22 09:05:50|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1626944820000|2021-07-22 09:07:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1626944840000|2021-07-22 09:07:20|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|2
1626944850000|2021-07-22 09:07:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626944870000|2021-07-22 09:07:50|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|2
1626944880000|2021-07-22 09:08:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626944890000|2021-07-22 09:08:10|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1626944920000|2021-07-22 09:08:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626944940000|2021-07-22 09:09:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626944950000|2021-07-22 09:09:10|2957|2951|2957|2951|2957|2951|2957|2951|1
1626944980000|2021-07-22 09:09:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626945000000|2021-07-22 09:10:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626945020000|2021-07-22 09:10:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|4
1626945040000|2021-07-22 09:10:40|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626945060000|2021-07-22 09:11:00|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626945080000|2021-07-22 09:11:20|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626945090000|2021-07-22 09:11:30|2956.5|2950.5|2955.8|2949.8|2957|2951|2955.8|2949.8|8
1626945110000|2021-07-22 09:11:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626945160000|2021-07-22 09:12:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626945210000|2021-07-22 09:13:30|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945230000|2021-07-22 09:13:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626945270000|2021-07-22 09:14:30|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.8|2950.8|2
1626945300000|2021-07-22 09:15:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626945340000|2021-07-22 09:15:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626945350000|2021-07-22 09:15:50|2956.8|2950.8|2956.3|2950.3|2956.8|2950.8|2956.3|2950.3|2
1626945400000|2021-07-22 09:16:40|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626945430000|2021-07-22 09:17:10|2956|2950|2956|2950|2956|2950|2956|2950|1
1626945450000|2021-07-22 09:17:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2955.8|2949.8|4
1626945460000|2021-07-22 09:17:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945510000|2021-07-22 09:18:30|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626945520000|2021-07-22 09:18:40|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626945540000|2021-07-22 09:19:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626945560000|2021-07-22 09:19:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626945590000|2021-07-22 09:19:50|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|2
1626945630000|2021-07-22 09:20:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626945640000|2021-07-22 09:20:40|2955.8|2949.8|2955|2949|2955.8|2949.8|2955|2949|2
1626945690000|2021-07-22 09:21:30|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|5
1626945700000|2021-07-22 09:21:40|2954|2948|2954|2948|2954|2948|2954|2948|1
1626945730000|2021-07-22 09:22:10|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626945770000|2021-07-22 09:22:50|2954|2948|2953|2947|2954|2948|2953|2947|2
1626945780000|2021-07-22 09:23:00|2953.5|2947.5|2952|2946|2953.5|2947.5|2952|2946|4
1626945820000|2021-07-22 09:23:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626945830000|2021-07-22 09:23:50|2952.5|2946.5|2953.5|2947.5|2953.5|2947.5|2952.5|2946.5|3
1626945840000|2021-07-22 09:24:00|2953.8|2947.8|2953.5|2947.5|2954.3|2948.3|2953.5|2947.5|3
1626945880000|2021-07-22 09:24:40|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626945900000|2021-07-22 09:25:00|2954|2948|2955|2949|2955|2949|2954|2948|3
1626945940000|2021-07-22 09:25:40|2955.3|2949.3|2954.8|2948.8|2955.3|2949.3|2954.8|2948.8|3
1626945950000|2021-07-22 09:25:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1626945970000|2021-07-22 09:26:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946000000|2021-07-22 09:26:40|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.3|2948.3|3
1626946040000|2021-07-22 09:27:20|2955|2949|2954|2948|2955|2949|2954|2948|3
1626946100000|2021-07-22 09:28:20|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626946110000|2021-07-22 09:28:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946130000|2021-07-22 09:28:50|2954.8|2948.8|2954.8|2948.8|2955|2949|2954.8|2948.8|3
1626946150000|2021-07-22 09:29:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954|2948|3
1626946160000|2021-07-22 09:29:20|2953.8|2947.8|2954|2948|2954.3|2948.3|2953.8|2947.8|3
1626946170000|2021-07-22 09:29:30|2954.5|2948.5|2953.5|2947.5|2954.5|2948.5|2953.5|2947.5|4
1626946180000|2021-07-22 09:29:40|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1626946200000|2021-07-22 09:30:00|2953.8|2947.8|2953|2947|2954|2948|2953|2947|4
1626946210000|2021-07-22 09:30:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946230000|2021-07-22 09:30:30|2951.8|2945.8|2950.8|2944.8|2951.8|2945.8|2950.8|2944.8|4
1626946240000|2021-07-22 09:30:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|3
1626946270000|2021-07-22 09:31:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626946290000|2021-07-22 09:31:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1626946310000|2021-07-22 09:31:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626946330000|2021-07-22 09:32:10|2951.5|2945.5|2952.3|2946.3|2952.8|2946.8|2951.5|2945.5|6
1626946370000|2021-07-22 09:32:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946380000|2021-07-22 09:33:00|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1626946390000|2021-07-22 09:33:10|2952.5|2946.5|2951|2945|2952.5|2946.5|2951|2945|5
1626946420000|2021-07-22 09:33:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|3
1626946430000|2021-07-22 09:33:50|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1626946440000|2021-07-22 09:34:00|2952.3|2946.3|2952|2946|2952.5|2946.5|2952|2946|4
1626946460000|2021-07-22 09:34:20|2952.5|2946.5|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|3
1626946480000|2021-07-22 09:34:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946510000|2021-07-22 09:35:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946520000|2021-07-22 09:35:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946530000|2021-07-22 09:35:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626946540000|2021-07-22 09:35:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626946580000|2021-07-22 09:36:20|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626946600000|2021-07-22 09:36:40|2953|2947|2954.8|2948.8|2954.8|2948.8|2953|2947|7
1626946610000|2021-07-22 09:36:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1626946620000|2021-07-22 09:37:00|2954.3|2948.3|2955|2949|2955|2949|2954.3|2948.3|2
1626946640000|2021-07-22 09:37:20|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1626946650000|2021-07-22 09:37:30|2954.8|2948.8|2954|2948|2954.8|2948.8|2954|2948|4
1626946700000|2021-07-22 09:38:20|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626946710000|2021-07-22 09:38:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626946720000|2021-07-22 09:38:40|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626946740000|2021-07-22 09:39:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1626946760000|2021-07-22 09:39:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1626946780000|2021-07-22 09:39:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626946790000|2021-07-22 09:39:50|2954.3|2948.3|2954.8|2948.8|2954.8|2948.8|2954.3|2948.3|2
1626946840000|2021-07-22 09:40:40|2955|2949|2955.8|2949.8|2956.3|2950.3|2955|2949|5
1626946940000|2021-07-22 09:42:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626946980000|2021-07-22 09:43:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626946990000|2021-07-22 09:43:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626947000000|2021-07-22 09:43:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626947010000|2021-07-22 09:43:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626947050000|2021-07-22 09:44:10|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626947120000|2021-07-22 09:45:20|2956.3|2950.3|2955.5|2949.5|2956.3|2950.3|2955.5|2949.5|3
1626947180000|2021-07-22 09:46:20|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1626947190000|2021-07-22 09:46:30|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1626947240000|2021-07-22 09:47:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626947520000|2021-07-22 09:52:00|2956.5|2950.5|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1626947530000|2021-07-22 09:52:10|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|2
1626947540000|2021-07-22 09:52:20|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626947550000|2021-07-22 09:52:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626947570000|2021-07-22 09:52:50|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626947590000|2021-07-22 09:53:10|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|4
1626947620000|2021-07-22 09:53:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626947650000|2021-07-22 09:54:10|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626947700000|2021-07-22 09:55:00|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1626947710000|2021-07-22 09:55:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626947730000|2021-07-22 09:55:30|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1626947800000|2021-07-22 09:56:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626947830000|2021-07-22 09:57:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626947850000|2021-07-22 09:57:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626947860000|2021-07-22 09:57:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626947910000|2021-07-22 09:58:30|2956.5|2950.5|2956.3|2950.3|2956.5|2950.5|2956.3|2950.3|2
1626947930000|2021-07-22 09:58:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626947940000|2021-07-22 09:59:00|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1626947950000|2021-07-22 09:59:10|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1626947970000|2021-07-22 09:59:30|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|2
1626948000000|2021-07-22 10:00:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948030000|2021-07-22 10:00:30|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1626948080000|2021-07-22 10:01:20|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1626948100000|2021-07-22 10:01:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626948150000|2021-07-22 10:02:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948180000|2021-07-22 10:03:00|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626948270000|2021-07-22 10:04:30|2956.5|2950.5|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|3
1626948280000|2021-07-22 10:04:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626948400000|2021-07-22 10:06:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948420000|2021-07-22 10:07:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626948430000|2021-07-22 10:07:10|2956.3|2950.3|2956.5|2950.5|2956.5|2950.5|2956.3|2950.3|2
1626948440000|2021-07-22 10:07:20|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1626948450000|2021-07-22 10:07:30|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|2
1626948480000|2021-07-22 10:08:00|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948560000|2021-07-22 10:09:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948660000|2021-07-22 10:11:00|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626948670000|2021-07-22 10:11:10|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948680000|2021-07-22 10:11:20|2956|2950|2956|2950|2956|2950|2956|2950|1
1626948690000|2021-07-22 10:11:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1626948740000|2021-07-22 10:12:20|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1626948750000|2021-07-22 10:12:30|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626948770000|2021-07-22 10:12:50|2955|2949|2954.5|2948.5|2955|2949|2954|2948|4
1626948780000|2021-07-22 10:13:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1626948790000|2021-07-22 10:13:10|2954|2948|2954|2948|2954|2948|2954|2948|1
1626948810000|2021-07-22 10:13:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626948870000|2021-07-22 10:14:30|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1626948910000|2021-07-22 10:15:10|2955|2949|2953.8|2947.8|2955.3|2949.3|2953.8|2947.8|5
1626948930000|2021-07-22 10:15:30|2953.5|2947.5|2952.5|2946.5|2953.5|2947.5|2952.5|2946.5|3
1626949040000|2021-07-22 10:17:20|2952.3|2946.3|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|2
1626949110000|2021-07-22 10:18:30|2951.3|2945.3|2950.3|2944.3|2951.3|2945.3|2950.3|2944.3|2
1626949140000|2021-07-22 10:19:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626949200000|2021-07-22 10:20:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626949240000|2021-07-22 10:20:40|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|2
1626949250000|2021-07-22 10:20:50|2948.8|2942.8|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|3
1626949260000|2021-07-22 10:21:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626949290000|2021-07-22 10:21:30|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|4
1626949340000|2021-07-22 10:22:20|2946|2940|2944.3|2938.3|2946|2940|2944.3|2938.3|2
1626949360000|2021-07-22 10:22:40|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1626949370000|2021-07-22 10:22:50|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1626949380000|2021-07-22 10:23:00|2945|2939|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626949390000|2021-07-22 10:23:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626949400000|2021-07-22 10:23:20|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|2
1626949470000|2021-07-22 10:24:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626949550000|2021-07-22 10:25:50|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1626949640000|2021-07-22 10:27:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626949670000|2021-07-22 10:27:50|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626949680000|2021-07-22 10:28:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626949720000|2021-07-22 10:28:40|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1626949770000|2021-07-22 10:29:30|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1626949900000|2021-07-22 10:31:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626949940000|2021-07-22 10:32:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626949960000|2021-07-22 10:32:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626950010000|2021-07-22 10:33:30|2947.8|2941.8|2947|2941|2947.8|2941.8|2947|2941|3
1626950030000|2021-07-22 10:33:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626950100000|2021-07-22 10:35:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626950160000|2021-07-22 10:36:00|2947.8|2941.8|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|2
1626950240000|2021-07-22 10:37:20|2949|2943|2949|2943|2949|2943|2949|2943|1
1626950280000|2021-07-22 10:38:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626950290000|2021-07-22 10:38:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626950350000|2021-07-22 10:39:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.3|2944.3|3
1626950390000|2021-07-22 10:39:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626950400000|2021-07-22 10:40:00|2951|2945|2950.5|2944.5|2951|2945|2950.5|2944.5|3
1626950430000|2021-07-22 10:40:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1626950660000|2021-07-22 10:44:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626950670000|2021-07-22 10:44:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626950710000|2021-07-22 10:45:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1626950720000|2021-07-22 10:45:20|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626950740000|2021-07-22 10:45:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626950750000|2021-07-22 10:45:50|2951|2945|2951|2945|2951|2945|2951|2945|1
1626950760000|2021-07-22 10:46:00|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626950790000|2021-07-22 10:46:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626950850000|2021-07-22 10:47:30|2951.5|2945.5|2952|2946|2952|2946|2951.5|2945.5|2
1626950880000|2021-07-22 10:48:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626950930000|2021-07-22 10:48:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1626950960000|2021-07-22 10:49:20|2951.5|2945.5|2950.5|2944.5|2951.5|2945.5|2950.5|2944.5|2
1626950990000|2021-07-22 10:49:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626951000000|2021-07-22 10:50:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626951070000|2021-07-22 10:51:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1626951100000|2021-07-22 10:51:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626951130000|2021-07-22 10:52:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626951140000|2021-07-22 10:52:20|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|3
1626951270000|2021-07-22 10:54:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626951280000|2021-07-22 10:54:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626951310000|2021-07-22 10:55:10|2950.3|2944.3|2951|2945|2951.3|2945.3|2950.3|2944.3|5
1626951320000|2021-07-22 10:55:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626951450000|2021-07-22 10:57:30|2951.5|2945.5|2951|2945|2951.8|2945.8|2951|2945|5
1626951470000|2021-07-22 10:57:50|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|2
1626951530000|2021-07-22 10:58:50|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1626951550000|2021-07-22 10:59:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626951680000|2021-07-22 11:01:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1626951690000|2021-07-22 11:01:30|2952|2946|2952|2946|2952|2946|2952|2946|1
1626951740000|2021-07-22 11:02:20|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1626951750000|2021-07-22 11:02:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1626951760000|2021-07-22 11:02:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|2
1626951790000|2021-07-22 11:03:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626951800000|2021-07-22 11:03:20|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|3
1626951810000|2021-07-22 11:03:30|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1626951910000|2021-07-22 11:05:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626952040000|2021-07-22 11:07:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626952150000|2021-07-22 11:09:10|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626952160000|2021-07-22 11:09:20|2951.5|2945.5|2951.5|2945.5|2952|2946|2951.5|2945.5|5
1626952170000|2021-07-22 11:09:30|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1626952180000|2021-07-22 11:09:40|2950.5|2944.5|2950|2944|2950.5|2944.5|2950|2944|2
1626952220000|2021-07-22 11:10:20|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626952260000|2021-07-22 11:11:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626952340000|2021-07-22 11:12:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1626952360000|2021-07-22 11:12:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952400000|2021-07-22 11:13:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626952410000|2021-07-22 11:13:30|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626952430000|2021-07-22 11:13:50|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626952440000|2021-07-22 11:14:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626952480000|2021-07-22 11:14:40|2948|2942|2947|2941|2948|2942|2947|2941|3
1626952490000|2021-07-22 11:14:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626952500000|2021-07-22 11:15:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1626952510000|2021-07-22 11:15:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626952520000|2021-07-22 11:15:20|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626952530000|2021-07-22 11:15:30|2949.5|2943.5|2948.3|2942.3|2949.8|2943.8|2948.3|2942.3|7
1626952570000|2021-07-22 11:16:10|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626952580000|2021-07-22 11:16:20|2948.8|2942.8|2947.3|2941.3|2949.3|2943.3|2947.3|2941.3|5
1626952590000|2021-07-22 11:16:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626952630000|2021-07-22 11:17:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1626952640000|2021-07-22 11:17:20|2948.8|2942.8|2950|2944|2950|2944|2948.8|2942.8|2
1626952700000|2021-07-22 11:18:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952710000|2021-07-22 11:18:30|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626952740000|2021-07-22 11:19:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626952760000|2021-07-22 11:19:20|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1626952770000|2021-07-22 11:19:30|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626952800000|2021-07-22 11:20:00|2950|2944|2950.3|2944.3|2950.3|2944.3|2950|2944|2
1626952870000|2021-07-22 11:21:10|2950.8|2944.8|2951.8|2945.8|2951.8|2945.8|2950.8|2944.8|4
1626952890000|2021-07-22 11:21:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1626952900000|2021-07-22 11:21:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626952910000|2021-07-22 11:21:50|2951.8|2945.8|2952.5|2946.5|2952.5|2946.5|2951.8|2945.8|4
1626952980000|2021-07-22 11:23:00|2952.3|2946.3|2953|2947|2953|2947|2952.3|2946.3|2
1626952990000|2021-07-22 11:23:10|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626953010000|2021-07-22 11:23:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1626953030000|2021-07-22 11:23:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626953050000|2021-07-22 11:24:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953060000|2021-07-22 11:24:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1626953100000|2021-07-22 11:25:00|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|2
1626953110000|2021-07-22 11:25:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1626953150000|2021-07-22 11:25:50|2955|2949|2954|2948|2955|2949|2954|2948|2
1626953170000|2021-07-22 11:26:10|2954.5|2948.5|2954.8|2948.8|2955|2949|2954.5|2948.5|5
1626953240000|2021-07-22 11:27:20|2954.5|2948.5|2955|2949|2955|2949|2954.5|2948.5|2
1626953250000|2021-07-22 11:27:30|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953280000|2021-07-22 11:28:00|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953300000|2021-07-22 11:28:20|2954|2948|2954|2948|2954|2948|2954|2948|1
1626953330000|2021-07-22 11:28:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953400000|2021-07-22 11:30:00|2953.8|2947.8|2954|2948|2954|2948|2953.3|2947.3|5
1626953410000|2021-07-22 11:30:10|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626953430000|2021-07-22 11:30:30|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1626953450000|2021-07-22 11:30:50|2953.5|2947.5|2953.8|2947.8|2953.8|2947.8|2953.5|2947.5|2
1626953460000|2021-07-22 11:31:00|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1626953470000|2021-07-22 11:31:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1626953500000|2021-07-22 11:31:40|2954.8|2948.8|2955|2949|2955|2949|2954.8|2948.8|2
1626953530000|2021-07-22 11:32:10|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1626953540000|2021-07-22 11:32:20|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1626953550000|2021-07-22 11:32:30|2956|2950|2956|2950|2956|2950|2956|2950|1
1626953600000|2021-07-22 11:33:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1626953630000|2021-07-22 11:33:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626953670000|2021-07-22 11:34:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953680000|2021-07-22 11:34:40|2957|2951|2957|2951|2957|2951|2957|2951|1
1626953690000|2021-07-22 11:34:50|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953700000|2021-07-22 11:35:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1626953720000|2021-07-22 11:35:20|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1626953780000|2021-07-22 11:36:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1626953790000|2021-07-22 11:36:30|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|3
1626953820000|2021-07-22 11:37:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1626953840000|2021-07-22 11:37:20|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2956.3|2950.3|3
1626953870000|2021-07-22 11:37:50|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2955.8|2949.8|5
1626953880000|2021-07-22 11:38:00|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1626953920000|2021-07-22 11:38:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1626953940000|2021-07-22 11:39:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626953970000|2021-07-22 11:39:30|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1626954040000|2021-07-22 11:40:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1626954060000|2021-07-22 11:41:00|2956.5|2950.5|2955|2949|2956.5|2950.5|2953.8|2947.8|5
1626954090000|2021-07-22 11:41:30|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1626954140000|2021-07-22 11:42:20|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1626954160000|2021-07-22 11:42:40|2953|2947|2953.3|2947.3|2953.5|2947.5|2953|2947|3
1626954220000|2021-07-22 11:43:40|2953|2947|2953|2947|2953|2947|2953|2947|1
1626954250000|2021-07-22 11:44:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1626954260000|2021-07-22 11:44:20|2953|2947|2953|2947|2953|2947|2953|2947|1
1626954280000|2021-07-22 11:44:40|2953.3|2947.3|2953.5|2947.5|2953.5|2947.5|2953.3|2947.3|2
1626954300000|2021-07-22 11:45:00|2953.8|2947.8|2952.5|2946.5|2953.8|2947.8|2952.5|2946.5|3
1626954320000|2021-07-22 11:45:20|2952.3|2946.3|2952.5|2946.5|2952.5|2946.5|2952.3|2946.3|2
1626954330000|2021-07-22 11:45:30|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626954340000|2021-07-22 11:45:40|2951.3|2945.3|2951.5|2945.5|2951.5|2945.5|2951.3|2945.3|2
1626954350000|2021-07-22 11:45:50|2952|2946|2951.5|2945.5|2952.5|2946.5|2951.5|2945.5|4
1626954360000|2021-07-22 11:46:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626954370000|2021-07-22 11:46:10|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1626954380000|2021-07-22 11:46:20|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1626954390000|2021-07-22 11:46:30|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1626954400000|2021-07-22 11:46:40|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626954410000|2021-07-22 11:46:50|2951|2945|2950.5|2944.5|2951|2945|2949.8|2943.8|3
1626954420000|2021-07-22 11:47:00|2950.8|2944.8|2951.3|2945.3|2951.3|2945.3|2950.8|2944.8|2
1626954430000|2021-07-22 11:47:10|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|2
1626954440000|2021-07-22 11:47:20|2951|2945|2952|2946|2952|2946|2951|2945|4
1626954450000|2021-07-22 11:47:30|2952.3|2946.3|2950.5|2944.5|2952.3|2946.3|2950.5|2944.5|4
1626954460000|2021-07-22 11:47:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1626954470000|2021-07-22 11:47:50|2951.3|2945.3|2952.5|2946.5|2952.5|2946.5|2951.3|2945.3|3
1626954480000|2021-07-22 11:48:00|2951.8|2945.8|2950.5|2944.5|2951.8|2945.8|2950.5|2944.5|2
1626954490000|2021-07-22 11:48:10|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626954510000|2021-07-22 11:48:30|2949.8|2943.8|2948.8|2942.8|2949.8|2943.8|2948.8|2942.8|3
1626954520000|2021-07-22 11:48:40|2949.3|2943.3|2948.5|2942.5|2949.3|2943.3|2948.5|2942.5|2
1626954530000|2021-07-22 11:48:50|2948.3|2942.3|2948.3|2942.3|2949|2943|2948.3|2942.3|3
1626954540000|2021-07-22 11:49:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626954570000|2021-07-22 11:49:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626954580000|2021-07-22 11:49:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626954600000|2021-07-22 11:50:00|2947.3|2941.3|2945.3|2939.3|2947.3|2941.3|2945.3|2939.3|4
1626954610000|2021-07-22 11:50:10|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1626954620000|2021-07-22 11:50:20|2945.8|2939.8|2946.8|2940.8|2946.8|2940.8|2945.8|2939.8|6
1626954630000|2021-07-22 11:50:30|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626954640000|2021-07-22 11:50:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626954650000|2021-07-22 11:50:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626954660000|2021-07-22 11:51:00|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|4
1626954670000|2021-07-22 11:51:10|2944.5|2938.5|2944.5|2938.5|2945|2939|2944.5|2938.5|3
1626954680000|2021-07-22 11:51:20|2944.8|2938.8|2946.5|2940.5|2946.8|2940.8|2944.8|2938.8|3
1626954690000|2021-07-22 11:51:30|2946|2940|2945|2939|2946|2940|2944.8|2938.8|5
1626954700000|2021-07-22 11:51:40|2945.5|2939.5|2945|2939|2945.5|2939.5|2945|2939|2
1626954710000|2021-07-22 11:51:50|2944.8|2938.8|2943.5|2937.5|2945|2939|2943.5|2937.5|6
1626954720000|2021-07-22 11:52:00|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|2
1626954730000|2021-07-22 11:52:10|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626954740000|2021-07-22 11:52:20|2944.5|2938.5|2944.3|2938.3|2945|2939|2944.3|2938.3|4
1626954750000|2021-07-22 11:52:30|2944.5|2938.5|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|3
1626954780000|2021-07-22 11:53:00|2943.8|2937.8|2944.3|2938.3|2944.3|2938.3|2943.8|2937.8|2
1626954790000|2021-07-22 11:53:10|2944.5|2938.5|2944|2938|2944.5|2938.5|2944|2938|3
1626954800000|2021-07-22 11:53:20|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626954820000|2021-07-22 11:53:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1626954830000|2021-07-22 11:53:50|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|3
1626954840000|2021-07-22 11:54:00|2942.8|2936.8|2941.5|2935.5|2942.8|2936.8|2941|2935|4
1626954850000|2021-07-22 11:54:10|2941|2935|2939.8|2933.8|2941.3|2935.3|2939.8|2933.8|4
1626954860000|2021-07-22 11:54:20|2940|2934|2939.5|2933.5|2940|2934|2939.5|2933.5|2
1626954870000|2021-07-22 11:54:30|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626954880000|2021-07-22 11:54:40|2940.8|2934.8|2938|2932|2940.8|2934.8|2938|2932|5
1626954890000|2021-07-22 11:54:50|2938.3|2932.3|2938|2932|2938.5|2932.5|2938|2932|8
1626954900000|2021-07-22 11:55:00|2938.5|2932.5|2939.5|2933.5|2939.5|2933.5|2938.5|2932.5|4
1626954910000|2021-07-22 11:55:10|2940|2934|2941|2935|2941|2935|2940|2934|4
1626954920000|2021-07-22 11:55:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626954930000|2021-07-22 11:55:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2939.5|2933.5|6
1626954950000|2021-07-22 11:55:50|2940.3|2934.3|2941.5|2935.5|2941.5|2935.5|2940.3|2934.3|3
1626954960000|2021-07-22 11:56:00|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626954970000|2021-07-22 11:56:10|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626954980000|2021-07-22 11:56:20|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626954990000|2021-07-22 11:56:30|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|2
1626955000000|2021-07-22 11:56:40|2942|2936|2942.3|2936.3|2942.3|2936.3|2942|2936|2
1626955010000|2021-07-22 11:56:50|2942|2936|2944.3|2938.3|2944.3|2938.3|2942|2936|3
1626955020000|2021-07-22 11:57:00|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|4
1626955030000|2021-07-22 11:57:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626955040000|2021-07-22 11:57:20|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1626955060000|2021-07-22 11:57:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626955070000|2021-07-22 11:57:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1626955080000|2021-07-22 11:58:00|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626955100000|2021-07-22 11:58:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955140000|2021-07-22 11:59:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955150000|2021-07-22 11:59:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955160000|2021-07-22 11:59:20|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626955190000|2021-07-22 11:59:50|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626955230000|2021-07-22 12:00:30|2943.3|2937.3|2943|2937|2943.3|2937.3|2943|2937|2
1626955240000|2021-07-22 12:00:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955250000|2021-07-22 12:00:50|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1626955260000|2021-07-22 12:01:00|2943.8|2937.8|2942.8|2936.8|2943.8|2937.8|2942.8|2936.8|3
1626955270000|2021-07-22 12:01:10|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955290000|2021-07-22 12:01:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626955320000|2021-07-22 12:02:00|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626955340000|2021-07-22 12:02:20|2943|2937|2942.3|2936.3|2943|2937|2942.3|2936.3|2
1626955360000|2021-07-22 12:02:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626955380000|2021-07-22 12:03:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1626955390000|2021-07-22 12:03:10|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|3
1626955410000|2021-07-22 12:03:30|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626955420000|2021-07-22 12:03:40|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626955440000|2021-07-22 12:04:00|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|4
1626955470000|2021-07-22 12:04:30|2943.8|2937.8|2943.5|2937.5|2944.3|2938.3|2943.5|2937.5|6
1626955480000|2021-07-22 12:04:40|2943.8|2937.8|2944|2938|2944|2938|2943.8|2937.8|2
1626955540000|2021-07-22 12:05:40|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|3
1626955550000|2021-07-22 12:05:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626955570000|2021-07-22 12:06:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626955590000|2021-07-22 12:06:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626955600000|2021-07-22 12:06:40|2945|2939|2944|2938|2945|2939|2944|2938|2
1626955610000|2021-07-22 12:06:50|2945|2939|2945|2939|2945.3|2939.3|2945|2939|3
1626955630000|2021-07-22 12:07:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626955670000|2021-07-22 12:07:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626955680000|2021-07-22 12:08:00|2945.3|2939.3|2945.8|2939.8|2946.3|2940.3|2945.3|2939.3|5
1626955690000|2021-07-22 12:08:10|2946|2940|2946|2940|2947.3|2941.3|2946|2940|3
1626955700000|2021-07-22 12:08:20|2945.3|2939.3|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|3
1626955710000|2021-07-22 12:08:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1626955730000|2021-07-22 12:08:50|2945.8|2939.8|2945|2939|2945.8|2939.8|2945|2939|3
1626955760000|2021-07-22 12:09:20|2945.3|2939.3|2946.5|2940.5|2946.5|2940.5|2945.3|2939.3|5
1626955770000|2021-07-22 12:09:30|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|3
1626955780000|2021-07-22 12:09:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1626955820000|2021-07-22 12:10:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1626955830000|2021-07-22 12:10:30|2947.8|2941.8|2946.8|2940.8|2947.8|2941.8|2946.8|2940.8|3
1626955860000|2021-07-22 12:11:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626955870000|2021-07-22 12:11:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626955910000|2021-07-22 12:11:50|2946.5|2940.5|2945.8|2939.8|2946.5|2940.5|2945.8|2939.8|3
1626955930000|2021-07-22 12:12:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626955940000|2021-07-22 12:12:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626955970000|2021-07-22 12:12:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626955980000|2021-07-22 12:13:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626956030000|2021-07-22 12:13:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|2
1626956040000|2021-07-22 12:14:00|2946|2940|2946|2940|2946|2940|2946|2940|1
1626956070000|2021-07-22 12:14:30|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626956100000|2021-07-22 12:15:00|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956140000|2021-07-22 12:15:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626956150000|2021-07-22 12:15:50|2945.3|2939.3|2945|2939|2945.3|2939.3|2945|2939|2
1626956160000|2021-07-22 12:16:00|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626956170000|2021-07-22 12:16:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626956200000|2021-07-22 12:16:40|2945|2939|2946|2940|2946|2940|2945|2939|2
1626956230000|2021-07-22 12:17:10|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|2
1626956240000|2021-07-22 12:17:20|2945.5|2939.5|2945.8|2939.8|2945.8|2939.8|2945.5|2939.5|2
1626956250000|2021-07-22 12:17:30|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1626956270000|2021-07-22 12:17:50|2945.3|2939.3|2945.8|2939.8|2945.8|2939.8|2945.3|2939.3|3
1626956280000|2021-07-22 12:18:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626956320000|2021-07-22 12:18:40|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|3
1626956330000|2021-07-22 12:18:50|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1626956340000|2021-07-22 12:19:00|2945.8|2939.8|2945.5|2939.5|2946|2940|2945.5|2939.5|3
1626956360000|2021-07-22 12:19:20|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956370000|2021-07-22 12:19:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1626956390000|2021-07-22 12:19:50|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626956400000|2021-07-22 12:20:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|4
1626956410000|2021-07-22 12:20:10|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|7
1626956420000|2021-07-22 12:20:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626956430000|2021-07-22 12:20:30|2947.3|2941.3|2947.5|2941.5|2948|2942|2947.3|2941.3|6
1626956440000|2021-07-22 12:20:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626956450000|2021-07-22 12:20:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626956470000|2021-07-22 12:21:10|2947.8|2941.8|2948.3|2942.3|2948.5|2942.5|2947.8|2941.8|5
1626956520000|2021-07-22 12:22:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626956540000|2021-07-22 12:22:20|2949.3|2943.3|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|5
1626956560000|2021-07-22 12:22:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626956570000|2021-07-22 12:22:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1626956580000|2021-07-22 12:23:00|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|2
1626956600000|2021-07-22 12:23:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|4
1626956610000|2021-07-22 12:23:30|2948|2942|2947.3|2941.3|2948.3|2942.3|2947.3|2941.3|4
1626956620000|2021-07-22 12:23:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626956630000|2021-07-22 12:23:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626956650000|2021-07-22 12:24:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626956670000|2021-07-22 12:24:30|2947|2941|2947.3|2941.3|2947.3|2941.3|2946.3|2940.3|5
1626956680000|2021-07-22 12:24:40|2947.8|2941.8|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|2
1626956720000|2021-07-22 12:25:20|2947.5|2941.5|2948.8|2942.8|2948.8|2942.8|2947.5|2941.5|3
1626956730000|2021-07-22 12:25:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626956780000|2021-07-22 12:26:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626956790000|2021-07-22 12:26:30|2948|2942|2947.8|2941.8|2948.3|2942.3|2947.8|2941.8|4
1626956810000|2021-07-22 12:26:50|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626956830000|2021-07-22 12:27:10|2948.5|2942.5|2948|2942|2948.5|2942.5|2948|2942|3
1626956850000|2021-07-22 12:27:30|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626956860000|2021-07-22 12:27:40|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1626956990000|2021-07-22 12:29:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957000000|2021-07-22 12:30:00|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626957020000|2021-07-22 12:30:20|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626957030000|2021-07-22 12:30:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1626957040000|2021-07-22 12:30:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957050000|2021-07-22 12:30:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626957060000|2021-07-22 12:31:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1626957070000|2021-07-22 12:31:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957080000|2021-07-22 12:31:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957090000|2021-07-22 12:31:30|2946.8|2940.8|2947|2941|2947.3|2941.3|2946.8|2940.8|4
1626957100000|2021-07-22 12:31:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957110000|2021-07-22 12:31:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1626957120000|2021-07-22 12:32:00|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626957130000|2021-07-22 12:32:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957140000|2021-07-22 12:32:20|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|2
1626957150000|2021-07-22 12:32:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957160000|2021-07-22 12:32:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957180000|2021-07-22 12:33:00|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626957210000|2021-07-22 12:33:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626957220000|2021-07-22 12:33:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957280000|2021-07-22 12:34:40|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1626957300000|2021-07-22 12:35:00|2948|2942|2947.3|2941.3|2948|2942|2947.3|2941.3|2
1626957310000|2021-07-22 12:35:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957330000|2021-07-22 12:35:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957360000|2021-07-22 12:36:00|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1626957370000|2021-07-22 12:36:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626957380000|2021-07-22 12:36:20|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|3
1626957390000|2021-07-22 12:36:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626957400000|2021-07-22 12:36:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626957460000|2021-07-22 12:37:40|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1626957470000|2021-07-22 12:37:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626957480000|2021-07-22 12:38:00|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957500000|2021-07-22 12:38:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626957520000|2021-07-22 12:38:40|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1626957530000|2021-07-22 12:38:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626957540000|2021-07-22 12:39:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626957550000|2021-07-22 12:39:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626957580000|2021-07-22 12:39:40|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626957600000|2021-07-22 12:40:00|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1626957610000|2021-07-22 12:40:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957620000|2021-07-22 12:40:20|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.3|2943.3|5
1626957630000|2021-07-22 12:40:30|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626957650000|2021-07-22 12:40:50|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957660000|2021-07-22 12:41:00|2949.5|2943.5|2949.8|2943.8|2949.8|2943.8|2949.5|2943.5|2
1626957690000|2021-07-22 12:41:30|2949.5|2943.5|2948.5|2942.5|2949.5|2943.5|2948.5|2942.5|4
1626957700000|2021-07-22 12:41:40|2949|2943|2949|2943|2949|2943|2949|2943|1
1626957720000|2021-07-22 12:42:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626957750000|2021-07-22 12:42:30|2949|2943|2949|2943|2949|2943|2949|2943|1
1626957760000|2021-07-22 12:42:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626957770000|2021-07-22 12:42:50|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1626957780000|2021-07-22 12:43:00|2949.5|2943.5|2950.3|2944.3|2950.3|2944.3|2949.5|2943.5|4
1626957790000|2021-07-22 12:43:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1626957800000|2021-07-22 12:43:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626957810000|2021-07-22 12:43:30|2950|2944|2950|2944|2950|2944|2950|2944|1
1626957850000|2021-07-22 12:44:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1626957860000|2021-07-22 12:44:20|2950.8|2944.8|2951.3|2945.3|2951.5|2945.5|2950.8|2944.8|4
1626957870000|2021-07-22 12:44:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1626957880000|2021-07-22 12:44:40|2950.3|2944.3|2950.8|2944.8|2950.8|2944.8|2950.3|2944.3|3
1626957900000|2021-07-22 12:45:00|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1626957910000|2021-07-22 12:45:10|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626957930000|2021-07-22 12:45:30|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626957940000|2021-07-22 12:45:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626957950000|2021-07-22 12:45:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626957980000|2021-07-22 12:46:20|2951.8|2945.8|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|4
1626957990000|2021-07-22 12:46:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1626958000000|2021-07-22 12:46:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1626958030000|2021-07-22 12:47:10|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1626958040000|2021-07-22 12:47:20|2951|2945|2950|2944|2951|2945|2950|2944|2
1626958050000|2021-07-22 12:47:30|2949.8|2943.8|2950|2944|2950.3|2944.3|2949.8|2943.8|4
1626958060000|2021-07-22 12:47:40|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|6
1626958070000|2021-07-22 12:47:50|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1626958080000|2021-07-22 12:48:00|2950|2944|2950|2944|2950|2944|2950|2944|1
1626958110000|2021-07-22 12:48:30|2950.8|2944.8|2950|2944|2950.8|2944.8|2950|2944|3
1626958120000|2021-07-22 12:48:40|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1626958150000|2021-07-22 12:49:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958180000|2021-07-22 12:49:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1626958190000|2021-07-22 12:49:50|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958200000|2021-07-22 12:50:00|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626958210000|2021-07-22 12:50:10|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1626958220000|2021-07-22 12:50:20|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|3
1626958230000|2021-07-22 12:50:30|2949.8|2943.8|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|2
1626958240000|2021-07-22 12:50:40|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949|2943|3
1626958260000|2021-07-22 12:51:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626958290000|2021-07-22 12:51:30|2948.5|2942.5|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|4
1626958310000|2021-07-22 12:51:50|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1626958330000|2021-07-22 12:52:10|2948|2942|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1626958350000|2021-07-22 12:52:30|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.5|2941.5|7
1626958380000|2021-07-22 12:53:00|2948|2942|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|4
1626958390000|2021-07-22 12:53:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1626958410000|2021-07-22 12:53:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626958420000|2021-07-22 12:53:40|2948.8|2942.8|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|2
1626958440000|2021-07-22 12:54:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1626958450000|2021-07-22 12:54:10|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1626958460000|2021-07-22 12:54:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1626958480000|2021-07-22 12:54:40|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626958490000|2021-07-22 12:54:50|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626958510000|2021-07-22 12:55:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626958540000|2021-07-22 12:55:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626958550000|2021-07-22 12:55:50|2946|2940|2944.8|2938.8|2946|2940|2944.5|2938.5|5
1626958580000|2021-07-22 12:56:20|2945|2939|2945.3|2939.3|2945.5|2939.5|2945|2939|3
1626958590000|2021-07-22 12:56:30|2945.5|2939.5|2946.8|2940.8|2947|2941|2945.5|2939.5|6
1626958600000|2021-07-22 12:56:40|2946.3|2940.3|2947|2941|2947.3|2941.3|2945.8|2939.8|5
1626958610000|2021-07-22 12:56:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626958660000|2021-07-22 12:57:40|2946.3|2940.3|2946|2940|2946.3|2940.3|2946|2940|2
1626958700000|2021-07-22 12:58:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626958710000|2021-07-22 12:58:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626958730000|2021-07-22 12:58:50|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1626958740000|2021-07-22 12:59:00|2946.3|2940.3|2946|2940|2946.3|2940.3|2945.8|2939.8|5
1626958750000|2021-07-22 12:59:10|2945.8|2939.8|2946|2940|2946.3|2940.3|2945.8|2939.8|4
1626958790000|2021-07-22 12:59:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626958800000|2021-07-22 13:00:00|2946|2940|2945|2939|2946.8|2940.8|2944.8|2938.8|15
1626958810000|2021-07-22 13:00:10|2944.8|2938.8|2943.5|2937.5|2945.3|2939.3|2943.5|2937.5|10
1626958820000|2021-07-22 13:00:20|2943.3|2937.3|2943.8|2937.8|2944|2938|2943.3|2937.3|7
1626958830000|2021-07-22 13:00:30|2944|2938|2942.8|2936.8|2944|2938|2942.8|2936.8|5
1626958840000|2021-07-22 13:00:40|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1626958850000|2021-07-22 13:00:50|2943.5|2937.5|2944.3|2938.3|2944.5|2938.5|2943.5|2937.5|6
1626958860000|2021-07-22 13:01:00|2944.5|2938.5|2944.8|2938.8|2945|2939|2944.5|2938.5|6
1626958870000|2021-07-22 13:01:10|2945|2939|2945.5|2939.5|2946|2940|2945|2939|8
1626958880000|2021-07-22 13:01:20|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945|2939|5
1626958890000|2021-07-22 13:01:30|2945|2939|2945.5|2939.5|2945.5|2939.5|2944.8|2938.8|7
1626958900000|2021-07-22 13:01:40|2945.3|2939.3|2946.3|2940.3|2946.3|2940.3|2945|2939|8
1626958910000|2021-07-22 13:01:50|2945.8|2939.8|2945|2939|2947.3|2941.3|2945|2939|11
1626958920000|2021-07-22 13:02:00|2945.3|2939.3|2944|2938|2945.5|2939.5|2944|2938|10
1626958930000|2021-07-22 13:02:10|2943.8|2937.8|2944.8|2938.8|2944.8|2938.8|2943|2937|16
1626958940000|2021-07-22 13:02:20|2945|2939|2943.5|2937.5|2945.5|2939.5|2943.5|2937.5|8
1626958950000|2021-07-22 13:02:30|2943.3|2937.3|2944.5|2938.5|2944.5|2938.5|2943|2937|10
1626958960000|2021-07-22 13:02:40|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944|2938|5
1626958970000|2021-07-22 13:02:50|2945.3|2939.3|2945.8|2939.8|2946|2940|2945|2939|7
1626958980000|2021-07-22 13:03:00|2946|2940|2944.8|2938.8|2946|2940|2944.8|2938.8|5
1626958990000|2021-07-22 13:03:10|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1626959000000|2021-07-22 13:03:20|2944|2938|2944.5|2938.5|2944.5|2938.5|2944|2938|3
1626959010000|2021-07-22 13:03:30|2945|2939|2944.5|2938.5|2945.8|2939.8|2944.5|2938.5|8
1626959020000|2021-07-22 13:03:40|2944.3|2938.3|2943.5|2937.5|2944.5|2938.5|2943|2937|12
1626959030000|2021-07-22 13:03:50|2943.3|2937.3|2942.5|2936.5|2943.5|2937.5|2942.3|2936.3|8
1626959040000|2021-07-22 13:04:00|2942.3|2936.3|2940.8|2934.8|2942.3|2936.3|2940.8|2934.8|6
1626959050000|2021-07-22 13:04:10|2941|2935|2941.3|2935.3|2941.8|2935.8|2941|2935|7
1626959060000|2021-07-22 13:04:20|2941.5|2935.5|2941.5|2935.5|2942|2936|2941|2935|10
1626959070000|2021-07-22 13:04:30|2941.8|2935.8|2939|2933|2941.8|2935.8|2939|2933|16
1626959080000|2021-07-22 13:04:40|2939.5|2933.5|2940|2934|2940.8|2934.8|2939.3|2933.3|12
1626959090000|2021-07-22 13:04:50|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2938.8|2932.8|13
1626959100000|2021-07-22 13:05:00|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1626959110000|2021-07-22 13:05:10|2939.3|2933.3|2939.5|2933.5|2939.8|2933.8|2938.5|2932.5|9
1626959120000|2021-07-22 13:05:20|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2938.5|2932.5|14
1626959130000|2021-07-22 13:05:30|2939|2933|2939|2933|2939.5|2933.5|2938.8|2932.8|6
1626959150000|2021-07-22 13:05:50|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|4
1626959160000|2021-07-22 13:06:00|2938.8|2932.8|2939.8|2933.8|2939.8|2933.8|2938.8|2932.8|4
1626959170000|2021-07-22 13:06:10|2939.5|2933.5|2939.8|2933.8|2940.3|2934.3|2939.5|2933.5|4
1626959180000|2021-07-22 13:06:20|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1626959190000|2021-07-22 13:06:30|2940.8|2934.8|2940|2934|2940.8|2934.8|2940|2934|3
1626959200000|2021-07-22 13:06:40|2940.8|2934.8|2941.3|2935.3|2942|2936|2940.8|2934.8|9
1626959210000|2021-07-22 13:06:50|2941.5|2935.5|2942.3|2936.3|2942.8|2936.8|2941.5|2935.5|6
1626959220000|2021-07-22 13:07:00|2942.5|2936.5|2944|2938|2944.3|2938.3|2942.5|2936.5|7
1626959230000|2021-07-22 13:07:10|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|7
1626959250000|2021-07-22 13:07:30|2944|2938|2944|2938|2944.3|2938.3|2944|2938|3
1626959260000|2021-07-22 13:07:40|2944.3|2938.3|2945|2939|2945|2939|2944.3|2938.3|4
1626959270000|2021-07-22 13:07:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1626959280000|2021-07-22 13:08:00|2945.5|2939.5|2946|2940|2946|2940|2945.3|2939.3|7
1626959290000|2021-07-22 13:08:10|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|3
1626959300000|2021-07-22 13:08:20|2946|2940|2946.5|2940.5|2946.8|2940.8|2946|2940|6
1626959310000|2021-07-22 13:08:30|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|5
1626959320000|2021-07-22 13:08:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626959330000|2021-07-22 13:08:50|2945.8|2939.8|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|4
1626959340000|2021-07-22 13:09:00|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|4
1626959350000|2021-07-22 13:09:10|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1626959360000|2021-07-22 13:09:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959370000|2021-07-22 13:09:30|2946.3|2940.3|2944.8|2938.8|2946.3|2940.3|2944.8|2938.8|5
1626959380000|2021-07-22 13:09:40|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1626959390000|2021-07-22 13:09:50|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2944.8|2938.8|3
1626959400000|2021-07-22 13:10:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626959420000|2021-07-22 13:10:20|2945.3|2939.3|2946|2940|2946|2940|2945.3|2939.3|4
1626959430000|2021-07-22 13:10:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1626959440000|2021-07-22 13:10:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1626959450000|2021-07-22 13:10:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|3
1626959460000|2021-07-22 13:11:00|2946.8|2940.8|2946.5|2940.5|2947|2941|2946.5|2940.5|5
1626959470000|2021-07-22 13:11:10|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|10
1626959490000|2021-07-22 13:11:30|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626959500000|2021-07-22 13:11:40|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946|2940|6
1626959540000|2021-07-22 13:12:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959560000|2021-07-22 13:12:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626959570000|2021-07-22 13:12:50|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1626959580000|2021-07-22 13:13:00|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|3
1626959590000|2021-07-22 13:13:10|2946|2940|2946|2940|2946|2940|2946|2940|1
1626959610000|2021-07-22 13:13:30|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946|2940|7
1626959630000|2021-07-22 13:13:50|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626959640000|2021-07-22 13:14:00|2946|2940|2946.8|2940.8|2946.8|2940.8|2946|2940|4
1626959650000|2021-07-22 13:14:10|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1626959670000|2021-07-22 13:14:30|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626959680000|2021-07-22 13:14:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|3
1626959690000|2021-07-22 13:14:50|2946.3|2940.3|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|4
1626959700000|2021-07-22 13:15:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|4
1626959710000|2021-07-22 13:15:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1626959740000|2021-07-22 13:15:40|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1626959750000|2021-07-22 13:15:50|2946.3|2940.3|2946|2940|2946.5|2940.5|2946|2940|4
1626959760000|2021-07-22 13:16:00|2946.3|2940.3|2947|2941|2947|2941|2946.3|2940.3|4
1626959770000|2021-07-22 13:16:10|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626959780000|2021-07-22 13:16:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1626959790000|2021-07-22 13:16:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|5
1626959800000|2021-07-22 13:16:40|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1626959810000|2021-07-22 13:16:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959820000|2021-07-22 13:17:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959830000|2021-07-22 13:17:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626959840000|2021-07-22 13:17:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959850000|2021-07-22 13:17:30|2946|2940|2946.3|2940.3|2946.5|2940.5|2946|2940|6
1626959860000|2021-07-22 13:17:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1626959870000|2021-07-22 13:17:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626959880000|2021-07-22 13:18:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959890000|2021-07-22 13:18:10|2946.8|2940.8|2947|2941|2947|2941|2946.5|2940.5|4
1626959900000|2021-07-22 13:18:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|3
1626959910000|2021-07-22 13:18:30|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.3|2940.3|5
1626959920000|2021-07-22 13:18:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1626959940000|2021-07-22 13:19:00|2946.8|2940.8|2947|2941|2947|2941|2946.3|2940.3|18
1626959950000|2021-07-22 13:19:10|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1626959960000|2021-07-22 13:19:20|2947|2941|2947|2941|2947.3|2941.3|2947|2941|3
1626959970000|2021-07-22 13:19:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1626959980000|2021-07-22 13:19:40|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1626959990000|2021-07-22 13:19:50|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.5|2941.5|4
1626960000000|2021-07-22 13:20:00|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960010000|2021-07-22 13:20:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1626960020000|2021-07-22 13:20:20|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960030000|2021-07-22 13:20:30|2947.8|2941.8|2947.8|2941.8|2948.3|2942.3|2947.5|2941.5|12
1626960040000|2021-07-22 13:20:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626960050000|2021-07-22 13:20:50|2948.5|2942.5|2948.5|2942.5|2948.8|2942.8|2948.5|2942.5|3
1626960060000|2021-07-22 13:21:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1626960080000|2021-07-22 13:21:20|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1626960090000|2021-07-22 13:21:30|2949.8|2943.8|2949|2943|2949.8|2943.8|2949|2943|4
1626960110000|2021-07-22 13:21:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|5
1626960120000|2021-07-22 13:22:00|2948.3|2942.3|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|9
1626960140000|2021-07-22 13:22:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626960150000|2021-07-22 13:22:30|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|8
1626960160000|2021-07-22 13:22:40|2948.3|2942.3|2949|2943|2949.3|2943.3|2948.3|2942.3|5
1626960170000|2021-07-22 13:22:50|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626960180000|2021-07-22 13:23:00|2949.3|2943.3|2949.5|2943.5|2949.5|2943.5|2949.3|2943.3|2
1626960200000|2021-07-22 13:23:20|2949.8|2943.8|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|3
1626960210000|2021-07-22 13:23:30|2949.5|2943.5|2948.8|2942.8|2949.5|2943.5|2948.8|2942.8|7
1626960220000|2021-07-22 13:23:40|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948|2942|4
1626960230000|2021-07-22 13:23:50|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.8|2941.8|3
1626960240000|2021-07-22 13:24:00|2948|2942|2948|2942|2948.3|2942.3|2948|2942|3
1626960250000|2021-07-22 13:24:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948|2942|5
1626960260000|2021-07-22 13:24:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1626960270000|2021-07-22 13:24:30|2948.8|2942.8|2948|2942|2948.8|2942.8|2948|2942|6
1626960280000|2021-07-22 13:24:40|2948.3|2942.3|2948|2942|2948.5|2942.5|2948|2942|7
1626960290000|2021-07-22 13:24:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626960300000|2021-07-22 13:25:00|2947.8|2941.8|2947.8|2941.8|2948|2942|2947.3|2941.3|7
1626960310000|2021-07-22 13:25:10|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2947.5|2941.5|9
1626960320000|2021-07-22 13:25:20|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1626960330000|2021-07-22 13:25:30|2948.5|2942.5|2948.5|2942.5|2949|2943|2948.5|2942.5|4
1626960340000|2021-07-22 13:25:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1626960350000|2021-07-22 13:25:50|2948.5|2942.5|2947.5|2941.5|2948.8|2942.8|2947.5|2941.5|5
1626960370000|2021-07-22 13:26:10|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1626960380000|2021-07-22 13:26:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1626960390000|2021-07-22 13:26:30|2948.5|2942.5|2947.8|2941.8|2948.5|2942.5|2947.8|2941.8|3
1626960400000|2021-07-22 13:26:40|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1626960410000|2021-07-22 13:26:50|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|5
1626960420000|2021-07-22 13:27:00|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1626960430000|2021-07-22 13:27:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1626960440000|2021-07-22 13:27:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|4
1626960470000|2021-07-22 13:27:50|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|4
1626960480000|2021-07-22 13:28:00|2947.8|2941.8|2947|2941|2947.8|2941.8|2946.8|2940.8|6
1626960490000|2021-07-22 13:28:10|2947.3|2941.3|2947.5|2941.5|2947.8|2941.8|2946.8|2940.8|11
1626960500000|2021-07-22 13:28:20|2948.3|2942.3|2947.5|2941.5|2948.3|2942.3|2947.5|2941.5|3
1626960510000|2021-07-22 13:28:30|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1626960520000|2021-07-22 13:28:40|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1626960530000|2021-07-22 13:28:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626960550000|2021-07-22 13:29:10|2946.3|2940.3|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|3
1626960560000|2021-07-22 13:29:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1626960570000|2021-07-22 13:29:30|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626960580000|2021-07-22 13:29:40|2946|2940|2945.3|2939.3|2946|2940|2945.3|2939.3|3
1626960590000|2021-07-22 13:29:50|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|3
1626960600000|2021-07-22 13:30:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1626960610000|2021-07-22 13:30:10|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946|2940|6
1626960630000|2021-07-22 13:30:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1626960640000|2021-07-22 13:30:40|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1626960660000|2021-07-22 13:31:00|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1626960670000|2021-07-22 13:31:10|2946|2940|2944.5|2938.5|2946|2940|2944.3|2938.3|7
1626960680000|2021-07-22 13:31:20|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626960690000|2021-07-22 13:31:30|2945|2939|2945|2939|2945.5|2939.5|2944.8|2938.8|10
1626960700000|2021-07-22 13:31:40|2945.3|2939.3|2945|2939|2945.5|2939.5|2945|2939|4
1626960710000|2021-07-22 13:31:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945|2939|3
1626960720000|2021-07-22 13:32:00|2945|2939|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|8
1626960730000|2021-07-22 13:32:10|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1626960740000|2021-07-22 13:32:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1626960750000|2021-07-22 13:32:30|2947|2941|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1626960760000|2021-07-22 13:32:40|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|4
1626960770000|2021-07-22 13:32:50|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2945.5|2939.5|6
1626960780000|2021-07-22 13:33:00|2946.5|2940.5|2947|2941|2947.3|2941.3|2946.5|2940.5|6
1626960790000|2021-07-22 13:33:10|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1626960800000|2021-07-22 13:33:20|2946|2940|2945|2939|2946|2940|2945|2939|5
1626960810000|2021-07-22 13:33:30|2944.8|2938.8|2944.8|2938.8|2945|2939|2944.8|2938.8|5
1626960820000|2021-07-22 13:33:40|2944.3|2938.3|2943.8|2937.8|2944.5|2938.5|2943.8|2937.8|8
1626960830000|2021-07-22 13:33:50|2943.5|2937.5|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|5
1626960840000|2021-07-22 13:34:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626960850000|2021-07-22 13:34:10|2942.8|2936.8|2942.3|2936.3|2943|2937|2942.3|2936.3|4
1626960860000|2021-07-22 13:34:20|2942|2936|2941.3|2935.3|2942|2936|2941.3|2935.3|3
1626960870000|2021-07-22 13:34:30|2941.5|2935.5|2940.8|2934.8|2941.8|2935.8|2940.5|2934.5|7
1626960880000|2021-07-22 13:34:40|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1626960890000|2021-07-22 13:34:50|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|7
1626960900000|2021-07-22 13:35:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626960910000|2021-07-22 13:35:10|2939.3|2933.3|2939.3|2933.3|2939.5|2933.5|2938.8|2932.8|6
1626960920000|2021-07-22 13:35:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1626960930000|2021-07-22 13:35:30|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626960940000|2021-07-22 13:35:40|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|3
1626960950000|2021-07-22 13:35:50|2938.3|2932.3|2938.3|2932.3|2938.8|2932.8|2937.8|2931.8|13
1626960970000|2021-07-22 13:36:10|2938|2932|2936.3|2930.3|2938|2932|2936.3|2930.3|7
1626960980000|2021-07-22 13:36:20|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626960990000|2021-07-22 13:36:30|2936|2930|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|8
1626961000000|2021-07-22 13:36:40|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935|2929|3
1626961010000|2021-07-22 13:36:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626961020000|2021-07-22 13:37:00|2934.8|2928.8|2934.3|2928.3|2934.8|2928.8|2934.3|2928.3|3
1626961030000|2021-07-22 13:37:10|2934|2928|2932.8|2926.8|2934|2928|2932.5|2926.5|6
1626961040000|2021-07-22 13:37:20|2933|2927|2933|2927|2933|2927|2932.8|2926.8|3
1626961050000|2021-07-22 13:37:30|2933.3|2927.3|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|5
1626961070000|2021-07-22 13:37:50|2933.5|2927.5|2932.3|2926.3|2933.5|2927.5|2932.3|2926.3|4
1626961080000|2021-07-22 13:38:00|2932|2926|2931.8|2925.8|2932|2926|2931.8|2925.8|2
1626961090000|2021-07-22 13:38:10|2932|2926|2932.5|2926.5|2932.5|2926.5|2931.8|2925.8|9
1626961100000|2021-07-22 13:38:20|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|6
1626961110000|2021-07-22 13:38:30|2931.8|2925.8|2932|2926|2932|2926|2931.5|2925.5|4
1626961130000|2021-07-22 13:38:50|2932.3|2926.3|2932.8|2926.8|2932.8|2926.8|2932.3|2926.3|2
1626961140000|2021-07-22 13:39:00|2932.5|2926.5|2932.5|2926.5|2932.5|2926.5|2932|2926|5
1626961150000|2021-07-22 13:39:10|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|3
1626961160000|2021-07-22 13:39:20|2932.5|2926.5|2934|2928|2934|2928|2932.5|2926.5|5
1626961170000|2021-07-22 13:39:30|2933.5|2927.5|2933|2927|2933.5|2927.5|2933|2927|3
1626961180000|2021-07-22 13:39:40|2932.8|2926.8|2933|2927|2933|2927|2932.3|2926.3|4
1626961190000|2021-07-22 13:39:50|2933.8|2927.8|2934.8|2928.8|2934.8|2928.8|2933.8|2927.8|4
1626961200000|2021-07-22 13:40:00|2935|2929|2935|2929|2935.8|2929.8|2934.8|2928.8|8
1626961210000|2021-07-22 13:40:10|2934.8|2928.8|2936|2930|2936.3|2930.3|2934.8|2928.8|7
1626961220000|2021-07-22 13:40:20|2935.8|2929.8|2935.8|2929.8|2936.3|2930.3|2935.5|2929.5|7
1626961230000|2021-07-22 13:40:30|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|8
1626961240000|2021-07-22 13:40:40|2937.3|2931.3|2936.8|2930.8|2937.3|2931.3|2936.8|2930.8|4
1626961250000|2021-07-22 13:40:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626961260000|2021-07-22 13:41:00|2936.5|2930.5|2934.8|2928.8|2936.5|2930.5|2934.8|2928.8|6
1626961280000|2021-07-22 13:41:20|2934.5|2928.5|2934.5|2928.5|2934.8|2928.8|2934.5|2928.5|3
1626961290000|2021-07-22 13:41:30|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|8
1626961300000|2021-07-22 13:41:40|2935.8|2929.8|2934.8|2928.8|2935.8|2929.8|2934.5|2928.5|5
1626961310000|2021-07-22 13:41:50|2935|2929|2935|2929|2935.3|2929.3|2935|2929|3
1626961320000|2021-07-22 13:42:00|2934.8|2928.8|2934.5|2928.5|2934.8|2928.8|2933|2927|7
1626961330000|2021-07-22 13:42:10|2935|2929|2934.5|2928.5|2935|2929|2934.3|2928.3|3
1626961350000|2021-07-22 13:42:30|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|4
1626961370000|2021-07-22 13:42:50|2935|2929|2936.5|2930.5|2936.5|2930.5|2935|2929|6
1626961380000|2021-07-22 13:43:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|3
1626961390000|2021-07-22 13:43:10|2935.8|2929.8|2936.5|2930.5|2936.5|2930.5|2935.8|2929.8|4
1626961400000|2021-07-22 13:43:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626961440000|2021-07-22 13:44:00|2937.3|2931.3|2938.5|2932.5|2938.5|2932.5|2937.3|2931.3|9
1626961450000|2021-07-22 13:44:10|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|4
1626961460000|2021-07-22 13:44:20|2939.3|2933.3|2938.5|2932.5|2939.3|2933.3|2938.5|2932.5|3
1626961470000|2021-07-22 13:44:30|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|2
1626961480000|2021-07-22 13:44:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626961500000|2021-07-22 13:45:00|2937.8|2931.8|2936.5|2930.5|2937.8|2931.8|2936.5|2930.5|4
1626961510000|2021-07-22 13:45:10|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|2
1626961530000|2021-07-22 13:45:30|2935.5|2929.5|2936.3|2930.3|2936.3|2930.3|2935.5|2929.5|3
1626961540000|2021-07-22 13:45:40|2936.5|2930.5|2936.5|2930.5|2937.3|2931.3|2936.5|2930.5|4
1626961550000|2021-07-22 13:45:50|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626961560000|2021-07-22 13:46:00|2936.8|2930.8|2937.8|2931.8|2938|2932|2936.8|2930.8|7
1626961570000|2021-07-22 13:46:10|2937.5|2931.5|2936.3|2930.3|2937.5|2931.5|2936.3|2930.3|6
1626961580000|2021-07-22 13:46:20|2936|2930|2935.8|2929.8|2936|2930|2935.5|2929.5|4
1626961590000|2021-07-22 13:46:30|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|3
1626961600000|2021-07-22 13:46:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626961610000|2021-07-22 13:46:50|2934.3|2928.3|2934.8|2928.8|2935|2929|2934|2928|8
1626961620000|2021-07-22 13:47:00|2935.3|2929.3|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|4
1626961640000|2021-07-22 13:47:20|2935.5|2929.5|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|2
1626961650000|2021-07-22 13:47:30|2935.5|2929.5|2936|2930|2936|2930|2935.3|2929.3|5
1626961660000|2021-07-22 13:47:40|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626961670000|2021-07-22 13:47:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626961680000|2021-07-22 13:48:00|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626961710000|2021-07-22 13:48:30|2935.3|2929.3|2935.3|2929.3|2935.5|2929.5|2935.3|2929.3|3
1626961730000|2021-07-22 13:48:50|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626961750000|2021-07-22 13:49:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626961760000|2021-07-22 13:49:20|2935.5|2929.5|2934.5|2928.5|2935.5|2929.5|2934.5|2928.5|4
1626961780000|2021-07-22 13:49:40|2934.8|2928.8|2933.8|2927.8|2934.8|2928.8|2933.8|2927.8|3
1626961790000|2021-07-22 13:49:50|2932.8|2926.8|2933.3|2927.3|2933.3|2927.3|2932.8|2926.8|2
1626961800000|2021-07-22 13:50:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.3|2927.3|4
1626961810000|2021-07-22 13:50:10|2934|2928|2932.8|2926.8|2934|2928|2932.8|2926.8|2
1626961820000|2021-07-22 13:50:20|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|2933.3|2927.3|1
1626961830000|2021-07-22 13:50:30|2933|2927|2932.8|2926.8|2933.3|2927.3|2932.8|2926.8|4
1626961840000|2021-07-22 13:50:40|2933.3|2927.3|2932.5|2926.5|2933.3|2927.3|2932.5|2926.5|2
1626961850000|2021-07-22 13:50:50|2932.3|2926.3|2933|2927|2933|2927|2932.3|2926.3|3
1626961860000|2021-07-22 13:51:00|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|4
1626961870000|2021-07-22 13:51:10|2932.3|2926.3|2932|2926|2932.3|2926.3|2931.8|2925.8|3
1626961880000|2021-07-22 13:51:20|2931.8|2925.8|2931.8|2925.8|2932|2926|2931.8|2925.8|5
1626961900000|2021-07-22 13:51:40|2932|2926|2932.5|2926.5|2932.5|2926.5|2932|2926|2
1626961910000|2021-07-22 13:51:50|2931.3|2925.3|2932|2926|2932.3|2926.3|2931.3|2925.3|4
1626961920000|2021-07-22 13:52:00|2932.3|2926.3|2931.8|2925.8|2932.3|2926.3|2931.8|2925.8|5
1626961930000|2021-07-22 13:52:10|2931.5|2925.5|2931.5|2925.5|2931.8|2925.8|2931.3|2925.3|10
1626961940000|2021-07-22 13:52:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626961950000|2021-07-22 13:52:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930.3|2924.3|2
1626961980000|2021-07-22 13:53:00|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626961990000|2021-07-22 13:53:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.3|2923.3|3
1626962010000|2021-07-22 13:53:30|2929.3|2923.3|2928.5|2922.5|2929.3|2923.3|2928.5|2922.5|3
1626962030000|2021-07-22 13:53:50|2928.8|2922.8|2930.5|2924.5|2930.5|2924.5|2928.8|2922.8|2
1626962040000|2021-07-22 13:54:00|2930.3|2924.3|2931.5|2925.5|2931.8|2925.8|2929.8|2923.8|8
1626962050000|2021-07-22 13:54:10|2931.3|2925.3|2933.3|2927.3|2933.8|2927.8|2931.3|2925.3|13
1626962060000|2021-07-22 13:54:20|2934.3|2928.3|2935.3|2929.3|2935.4|2929.4|2933.3|2927.3|10
1626962070000|2021-07-22 13:54:30|2934.8|2928.8|2933.3|2927.3|2934.8|2928.8|2933|2927|10
1626962080000|2021-07-22 13:54:40|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|4
1626962100000|2021-07-22 13:55:00|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626962110000|2021-07-22 13:55:10|2932.3|2926.3|2933.3|2927.3|2933.8|2927.8|2932.3|2926.3|6
1626962120000|2021-07-22 13:55:20|2933|2927|2932.5|2926.5|2933|2927|2932.3|2926.3|10
1626962130000|2021-07-22 13:55:30|2932.8|2926.8|2933.8|2927.8|2933.8|2927.8|2931.8|2925.8|15
1626962140000|2021-07-22 13:55:40|2933.3|2927.3|2935.3|2929.3|2935.5|2929.5|2933.3|2927.3|9
1626962160000|2021-07-22 13:56:00|2935.5|2929.5|2934.6|2928.6|2935.5|2929.5|2934.6|2928.6|13
1626962170000|2021-07-22 13:56:10|2934.9|2928.9|2935.6|2929.6|2935.6|2929.6|2934.8|2928.8|6
1626962180000|2021-07-22 13:56:20|2935.3|2929.3|2934|2928|2935.3|2929.3|2933.8|2927.8|7
1626962190000|2021-07-22 13:56:30|2933.8|2927.8|2933.3|2927.3|2933.8|2927.8|2933.3|2927.3|3
1626962200000|2021-07-22 13:56:40|2932.8|2926.8|2932.3|2926.3|2932.8|2926.8|2932|2926|4
1626962210000|2021-07-22 13:56:50|2932.5|2926.5|2932.3|2926.3|2932.8|2926.8|2932.3|2926.3|4
1626962220000|2021-07-22 13:57:00|2932.5|2926.5|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|4
1626962230000|2021-07-22 13:57:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626962240000|2021-07-22 13:57:20|2932.3|2926.3|2933.3|2927.3|2933.3|2927.3|2932.3|2926.3|4
1626962250000|2021-07-22 13:57:30|2932.8|2926.8|2932.5|2926.5|2932.8|2926.8|2932.5|2926.5|2
1626962260000|2021-07-22 13:57:40|2932.3|2926.3|2932.5|2926.5|2932.5|2926.5|2932.3|2926.3|2
1626962270000|2021-07-22 13:57:50|2932.8|2926.8|2932.5|2926.5|2933.3|2927.3|2932.3|2926.3|7
1626962280000|2021-07-22 13:58:00|2932.3|2926.3|2931.8|2925.8|2932.5|2926.5|2931.8|2925.8|3
1626962290000|2021-07-22 13:58:10|2932|2926|2932|2926|2932|2926|2932|2926|1
1626962300000|2021-07-22 13:58:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962310000|2021-07-22 13:58:30|2930.5|2924.5|2930.3|2924.3|2930.5|2924.5|2930|2924|6
1626962320000|2021-07-22 13:58:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962340000|2021-07-22 13:59:00|2929.8|2923.8|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|3
1626962350000|2021-07-22 13:59:10|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|2929.5|2923.5|1
1626962360000|2021-07-22 13:59:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.3|2924.3|3
1626962370000|2021-07-22 13:59:30|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|2930.3|2924.3|1
1626962380000|2021-07-22 13:59:40|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626962390000|2021-07-22 13:59:50|2931|2925|2931|2925|2932|2926|2931|2925|3
1626962400000|2021-07-22 14:00:00|2930.8|2924.8|2930|2924|2930.8|2924.8|2930|2924|3
1626962410000|2021-07-22 14:00:10|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929.3|2923.3|2
1626962420000|2021-07-22 14:00:20|2930.3|2924.3|2930.5|2924.5|2931.3|2925.3|2929.5|2923.5|8
1626962430000|2021-07-22 14:00:30|2931|2925|2931|2925|2932|2926|2931|2925|5
1626962440000|2021-07-22 14:00:40|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962450000|2021-07-22 14:00:50|2929.5|2923.5|2929.5|2923.5|2930|2924|2929.5|2923.5|4
1626962460000|2021-07-22 14:01:00|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|2929.8|2923.8|1
1626962470000|2021-07-22 14:01:10|2929.5|2923.5|2928.8|2922.8|2929.5|2923.5|2928.8|2922.8|3
1626962480000|2021-07-22 14:01:20|2929.3|2923.3|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|5
1626962490000|2021-07-22 14:01:30|2929.5|2923.5|2929.3|2923.3|2929.5|2923.5|2929.3|2923.3|2
1626962500000|2021-07-22 14:01:40|2929.5|2923.5|2928.5|2922.5|2929.5|2923.5|2928.5|2922.5|4
1626962510000|2021-07-22 14:01:50|2928.8|2922.8|2928.5|2922.5|2928.8|2922.8|2928.5|2922.5|2
1626962520000|2021-07-22 14:02:00|2928.3|2922.3|2928.8|2922.8|2928.8|2922.8|2928.3|2922.3|3
1626962530000|2021-07-22 14:02:10|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|2928.5|2922.5|1
1626962550000|2021-07-22 14:02:30|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|2928.3|2922.3|1
1626962560000|2021-07-22 14:02:40|2928.5|2922.5|2931|2925|2931|2925|2928.5|2922.5|7
1626962570000|2021-07-22 14:02:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962580000|2021-07-22 14:03:00|2931|2925|2930.5|2924.5|2931.3|2925.3|2930.5|2924.5|5
1626962590000|2021-07-22 14:03:10|2929|2923|2929|2923|2929.3|2923.3|2929|2923|9
1626962600000|2021-07-22 14:03:20|2929.3|2923.3|2928.8|2922.8|2929.3|2923.3|2928.8|2922.8|6
1626962610000|2021-07-22 14:03:30|2929|2923|2929|2923|2929|2923|2929|2923|1
1626962620000|2021-07-22 14:03:40|2928.8|2922.8|2928.8|2922.8|2929|2923|2928.8|2922.8|3
1626962630000|2021-07-22 14:03:50|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626962640000|2021-07-22 14:04:00|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|4
1626962650000|2021-07-22 14:04:10|2928.5|2922.5|2928.8|2922.8|2928.8|2922.8|2928.5|2922.5|2
1626962660000|2021-07-22 14:04:20|2929|2923|2929.3|2923.3|2929.3|2923.3|2929|2923|2
1626962670000|2021-07-22 14:04:30|2929|2923|2928.8|2922.8|2929|2923|2928.8|2922.8|2
1626962680000|2021-07-22 14:04:40|2929|2923|2929.3|2923.3|2930.3|2924.3|2928.8|2922.8|11
1626962690000|2021-07-22 14:04:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|3
1626962700000|2021-07-22 14:05:00|2931|2925|2930.5|2924.5|2931.5|2925.5|2930.3|2924.3|5
1626962710000|2021-07-22 14:05:10|2930|2924|2930.5|2924.5|2930.8|2924.8|2930|2924|3
1626962720000|2021-07-22 14:05:20|2930.8|2924.8|2929|2923|2930.8|2924.8|2929|2923|5
1626962730000|2021-07-22 14:05:30|2929.3|2923.3|2929.8|2923.8|2929.8|2923.8|2929|2923|4
1626962740000|2021-07-22 14:05:40|2930|2924|2930|2924|2930|2924|2930|2924|1
1626962750000|2021-07-22 14:05:50|2930.3|2924.3|2929.8|2923.8|2930.3|2924.3|2929.8|2923.8|2
1626962760000|2021-07-22 14:06:00|2930|2924|2930|2924|2930|2924|2930|2924|1
1626962770000|2021-07-22 14:06:10|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|7
1626962780000|2021-07-22 14:06:20|2929.3|2923.3|2930.5|2924.5|2930.5|2924.5|2929.3|2923.3|2
1626962790000|2021-07-22 14:06:30|2929.3|2923.3|2930.8|2924.8|2931|2925|2929.3|2923.3|5
1626962800000|2021-07-22 14:06:40|2930.5|2924.5|2931.5|2925.5|2931.5|2925.5|2930.3|2924.3|8
1626962810000|2021-07-22 14:06:50|2931.3|2925.3|2932.3|2926.3|2932.3|2926.3|2930.8|2924.8|6
1626962820000|2021-07-22 14:07:00|2932|2926|2930.5|2924.5|2932|2926|2930.3|2924.3|5
1626962840000|2021-07-22 14:07:20|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626962850000|2021-07-22 14:07:30|2930.3|2924.3|2930.5|2924.5|2930.8|2924.8|2930.3|2924.3|3
1626962860000|2021-07-22 14:07:40|2930.8|2924.8|2930.5|2924.5|2930.8|2924.8|2930|2924|4
1626962870000|2021-07-22 14:07:50|2930|2924|2930.5|2924.5|2930.5|2924.5|2930|2924|2
1626962880000|2021-07-22 14:08:00|2930.8|2924.8|2930.8|2924.8|2931|2925|2930.5|2924.5|5
1626962900000|2021-07-22 14:08:20|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|2930.5|2924.5|1
1626962910000|2021-07-22 14:08:30|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|4
1626962920000|2021-07-22 14:08:40|2929.8|2923.8|2930.5|2924.5|2930.8|2924.8|2929.8|2923.8|4
1626962930000|2021-07-22 14:08:50|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|1
1626962940000|2021-07-22 14:09:00|2929.8|2923.8|2930.5|2924.5|2930.5|2924.5|2929.8|2923.8|2
1626962950000|2021-07-22 14:09:10|2930.8|2924.8|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|3
1626962960000|2021-07-22 14:09:20|2930.5|2924.5|2930.8|2924.8|2930.8|2924.8|2930.5|2924.5|2
1626962970000|2021-07-22 14:09:30|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626962980000|2021-07-22 14:09:40|2931|2925|2931|2925|2931|2925|2931|2925|1
1626962990000|2021-07-22 14:09:50|2929.8|2923.8|2930.8|2924.8|2930.8|2924.8|2929.8|2923.8|2
1626963000000|2021-07-22 14:10:00|2931|2925|2930.8|2924.8|2931.5|2925.5|2930.8|2924.8|4
1626963020000|2021-07-22 14:10:20|2929.8|2923.8|2931.3|2925.3|2931.5|2925.5|2929.8|2923.8|6
1626963030000|2021-07-22 14:10:30|2931.5|2925.5|2932.5|2926.5|2932.8|2926.8|2931.5|2925.5|5
1626963040000|2021-07-22 14:10:40|2932.8|2926.8|2932|2926|2932.8|2926.8|2932|2926|3
1626963050000|2021-07-22 14:10:50|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626963060000|2021-07-22 14:11:00|2932.3|2926.3|2931.5|2925.5|2932.8|2926.8|2931.3|2925.3|7
1626963070000|2021-07-22 14:11:10|2931.3|2925.3|2931.5|2925.5|2931.5|2925.5|2931.3|2925.3|2
1626963080000|2021-07-22 14:11:20|2931.3|2925.3|2931|2925|2931.3|2925.3|2931|2925|2
1626963090000|2021-07-22 14:11:30|2931.3|2925.3|2931.8|2925.8|2932|2926|2931.3|2925.3|7
1626963100000|2021-07-22 14:11:40|2932|2926|2931.3|2925.3|2932|2926|2931|2925|3
1626963110000|2021-07-22 14:11:50|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|2931.5|2925.5|1
1626963120000|2021-07-22 14:12:00|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|2931.8|2925.8|1
1626963130000|2021-07-22 14:12:10|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626963140000|2021-07-22 14:12:20|2931|2925|2931.8|2925.8|2931.8|2925.8|2931|2925|2
1626963150000|2021-07-22 14:12:30|2931|2925|2931.5|2925.5|2931.8|2925.8|2931|2925|5
1626963160000|2021-07-22 14:12:40|2931.8|2925.8|2932|2926|2932.3|2926.3|2931.8|2925.8|4
1626963170000|2021-07-22 14:12:50|2931.3|2925.3|2931.8|2925.8|2931.8|2925.8|2931.3|2925.3|4
1626963180000|2021-07-22 14:13:00|2932|2926|2932|2926|2932.5|2926.5|2932|2926|4
1626963190000|2021-07-22 14:13:10|2932.3|2926.3|2932.8|2926.8|2933.3|2927.3|2932.3|2926.3|9
1626963200000|2021-07-22 14:13:20|2933|2927|2933.8|2927.8|2933.8|2927.8|2932.8|2926.8|8
1626963210000|2021-07-22 14:13:30|2934|2928|2931.8|2925.8|2934|2928|2931.8|2925.8|6
1626963220000|2021-07-22 14:13:40|2931.5|2925.5|2931.5|2925.5|2932|2926|2931.5|2925.5|5
1626963230000|2021-07-22 14:13:50|2930.8|2924.8|2931.3|2925.3|2931.8|2925.8|2930.8|2924.8|9
1626963240000|2021-07-22 14:14:00|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626963250000|2021-07-22 14:14:10|2931|2925|2930.8|2924.8|2931|2925|2930.8|2924.8|2
1626963260000|2021-07-22 14:14:20|2931.5|2925.5|2931.8|2925.8|2931.8|2925.8|2931.5|2925.5|2
1626963270000|2021-07-22 14:14:30|2931.5|2925.5|2932|2926|2932.3|2926.3|2931.5|2925.5|7
1626963280000|2021-07-22 14:14:40|2933|2927|2933|2927|2933|2927|2933|2927|1
1626963290000|2021-07-22 14:14:50|2933.5|2927.5|2934.3|2928.3|2934.3|2928.3|2933.5|2927.5|6
1626963300000|2021-07-22 14:15:00|2934.5|2928.5|2935.5|2929.5|2935.5|2929.5|2934.5|2928.5|6
1626963310000|2021-07-22 14:15:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626963320000|2021-07-22 14:15:20|2935.8|2929.8|2935.8|2929.8|2936|2930|2935.8|2929.8|3
1626963330000|2021-07-22 14:15:30|2935.5|2929.5|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|3
1626963340000|2021-07-22 14:15:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2933.8|2927.8|3
1626963350000|2021-07-22 14:15:50|2934.3|2928.3|2933.8|2927.8|2934.3|2928.3|2933.8|2927.8|2
1626963360000|2021-07-22 14:16:00|2934|2928|2934|2928|2934.3|2928.3|2933.5|2927.5|6
1626963370000|2021-07-22 14:16:10|2934.3|2928.3|2933.3|2927.3|2934.3|2928.3|2932.5|2926.5|8
1626963380000|2021-07-22 14:16:20|2933.5|2927.5|2933|2927|2934|2928|2933|2927|7
1626963390000|2021-07-22 14:16:30|2933.3|2927.3|2933.5|2927.5|2933.5|2927.5|2933.3|2927.3|4
1626963410000|2021-07-22 14:16:50|2933|2927|2933.5|2927.5|2933.5|2927.5|2933|2927|2
1626963420000|2021-07-22 14:17:00|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626963430000|2021-07-22 14:17:10|2934|2928|2934.3|2928.3|2934.8|2928.8|2934|2928|4
1626963450000|2021-07-22 14:17:30|2934.5|2928.5|2934.8|2928.8|2934.8|2928.8|2934.5|2928.5|4
1626963460000|2021-07-22 14:17:40|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626963480000|2021-07-22 14:18:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2934.8|2928.8|3
1626963490000|2021-07-22 14:18:10|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626963500000|2021-07-22 14:18:20|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626963510000|2021-07-22 14:18:30|2936.3|2930.3|2936|2930|2936.3|2930.3|2936|2930|2
1626963540000|2021-07-22 14:19:00|2936.5|2930.5|2937.3|2931.3|2937.3|2931.3|2936.5|2930.5|3
1626963550000|2021-07-22 14:19:10|2937.5|2931.5|2938.5|2932.5|2938.8|2932.8|2937.5|2931.5|7
1626963560000|2021-07-22 14:19:20|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.3|2932.3|4
1626963570000|2021-07-22 14:19:30|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|2
1626963580000|2021-07-22 14:19:40|2938|2932|2938|2932|2938.3|2932.3|2937.8|2931.8|8
1626963590000|2021-07-22 14:19:50|2938.3|2932.3|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1626963600000|2021-07-22 14:20:00|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|9
1626963610000|2021-07-22 14:20:10|2938|2932|2938|2932|2938|2932|2938|2932|1
1626963620000|2021-07-22 14:20:20|2938.5|2932.5|2939|2933|2939|2933|2938.5|2932.5|3
1626963630000|2021-07-22 14:20:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626963640000|2021-07-22 14:20:40|2938.8|2932.8|2937.8|2931.8|2938.8|2932.8|2937.8|2931.8|3
1626963650000|2021-07-22 14:20:50|2938|2932|2937.8|2931.8|2938|2932|2937.8|2931.8|2
1626963660000|2021-07-22 14:21:00|2938|2932|2938.8|2932.8|2939|2933|2938|2932|5
1626963670000|2021-07-22 14:21:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.3|2931.3|5
1626963680000|2021-07-22 14:21:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.3|2931.3|5
1626963690000|2021-07-22 14:21:30|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626963710000|2021-07-22 14:21:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626963720000|2021-07-22 14:22:00|2938|2932|2937.8|2931.8|2938|2932|2936.8|2930.8|3
1626963740000|2021-07-22 14:22:20|2938|2932|2938.3|2932.3|2938.5|2932.5|2938|2932|3
1626963750000|2021-07-22 14:22:30|2938.5|2932.5|2937.8|2931.8|2938.5|2932.5|2937.8|2931.8|4
1626963760000|2021-07-22 14:22:40|2938|2932|2938|2932|2938|2932|2938|2932|1
1626963770000|2021-07-22 14:22:50|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626963780000|2021-07-22 14:23:00|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626963790000|2021-07-22 14:23:10|2938.8|2932.8|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|2
1626963810000|2021-07-22 14:23:30|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626963820000|2021-07-22 14:23:40|2938.5|2932.5|2938.5|2932.5|2938.8|2932.8|2938.5|2932.5|3
1626963830000|2021-07-22 14:23:50|2938.8|2932.8|2939.5|2933.5|2939.5|2933.5|2938.8|2932.8|6
1626963840000|2021-07-22 14:24:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963870000|2021-07-22 14:24:30|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|6
1626963880000|2021-07-22 14:24:40|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626963900000|2021-07-22 14:25:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963910000|2021-07-22 14:25:10|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|5
1626963920000|2021-07-22 14:25:20|2940.5|2934.5|2940.8|2934.8|2940.8|2934.8|2940.5|2934.5|4
1626963930000|2021-07-22 14:25:30|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1626963940000|2021-07-22 14:25:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626963950000|2021-07-22 14:25:50|2939.8|2933.8|2940|2934|2940.3|2934.3|2939.8|2933.8|4
1626963960000|2021-07-22 14:26:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626963970000|2021-07-22 14:26:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626963980000|2021-07-22 14:26:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626963990000|2021-07-22 14:26:30|2940.3|2934.3|2939.8|2933.8|2940.3|2934.3|2939.8|2933.8|2
1626964020000|2021-07-22 14:27:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964030000|2021-07-22 14:27:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964040000|2021-07-22 14:27:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1626964050000|2021-07-22 14:27:30|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|6
1626964070000|2021-07-22 14:27:50|2937.8|2931.8|2939.3|2933.3|2939.3|2933.3|2937.8|2931.8|6
1626964080000|2021-07-22 14:28:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964090000|2021-07-22 14:28:10|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964100000|2021-07-22 14:28:20|2939.5|2933.5|2939.3|2933.3|2939.5|2933.5|2939|2933|6
1626964110000|2021-07-22 14:28:30|2939|2933|2938.5|2932.5|2939|2933|2938.5|2932.5|5
1626964140000|2021-07-22 14:29:00|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626964150000|2021-07-22 14:29:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1626964160000|2021-07-22 14:29:20|2938.8|2932.8|2939.3|2933.3|2939.3|2933.3|2938.8|2932.8|3
1626964170000|2021-07-22 14:29:30|2939|2933|2939.3|2933.3|2939.5|2933.5|2939|2933|4
1626964180000|2021-07-22 14:29:40|2939.5|2933.5|2939|2933|2939.5|2933.5|2939|2933|2
1626964190000|2021-07-22 14:29:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939|2933|3
1626964230000|2021-07-22 14:30:30|2939.5|2933.5|2939|2933|2939.8|2933.8|2938.8|2932.8|5
1626964240000|2021-07-22 14:30:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964250000|2021-07-22 14:30:50|2939.5|2933.5|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|3
1626964260000|2021-07-22 14:31:00|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964270000|2021-07-22 14:31:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964280000|2021-07-22 14:31:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.3|2933.3|4
1626964290000|2021-07-22 14:31:30|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964300000|2021-07-22 14:31:40|2940|2934|2940|2934|2940|2934|2939.8|2933.8|3
1626964310000|2021-07-22 14:31:50|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964320000|2021-07-22 14:32:00|2939.5|2933.5|2940.3|2934.3|2940.3|2934.3|2939.5|2933.5|3
1626964330000|2021-07-22 14:32:10|2940|2934|2940|2934|2940|2934|2940|2934|1
1626964340000|2021-07-22 14:32:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964350000|2021-07-22 14:32:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626964360000|2021-07-22 14:32:40|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1626964370000|2021-07-22 14:32:50|2939|2933|2939|2933|2939|2933|2939|2933|1
1626964390000|2021-07-22 14:33:10|2939.3|2933.3|2939.8|2933.8|2940.3|2934.3|2939.3|2933.3|6
1626964400000|2021-07-22 14:33:20|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|2
1626964410000|2021-07-22 14:33:30|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626964430000|2021-07-22 14:33:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964460000|2021-07-22 14:34:20|2940.3|2934.3|2939.5|2933.5|2940.3|2934.3|2939.5|2933.5|3
1626964470000|2021-07-22 14:34:30|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|2
1626964480000|2021-07-22 14:34:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964490000|2021-07-22 14:34:50|2939.5|2933.5|2939.8|2933.8|2940|2934|2939.5|2933.5|3
1626964500000|2021-07-22 14:35:00|2939.3|2933.3|2939.8|2933.8|2939.8|2933.8|2939.3|2933.3|2
1626964530000|2021-07-22 14:35:30|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626964540000|2021-07-22 14:35:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626964560000|2021-07-22 14:36:00|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1626964580000|2021-07-22 14:36:20|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964600000|2021-07-22 14:36:40|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626964620000|2021-07-22 14:37:00|2940.5|2934.5|2940.3|2934.3|2940.5|2934.5|2940.3|2934.3|2
1626964630000|2021-07-22 14:37:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626964640000|2021-07-22 14:37:20|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|4
1626964650000|2021-07-22 14:37:30|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626964680000|2021-07-22 14:38:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1626964690000|2021-07-22 14:38:10|2940|2934|2939.8|2933.8|2940|2934|2939.8|2933.8|2
1626964700000|2021-07-22 14:38:20|2940|2934|2941|2935|2941.3|2935.3|2940|2934|7
1626964710000|2021-07-22 14:38:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1626964770000|2021-07-22 14:39:30|2940.8|2934.8|2940.3|2934.3|2940.8|2934.8|2940.3|2934.3|2
1626964790000|2021-07-22 14:39:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1626964800000|2021-07-22 14:40:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626964820000|2021-07-22 14:40:20|2941.5|2935.5|2942.5|2936.5|2942.5|2936.5|2941.5|2935.5|2
1626964830000|2021-07-22 14:40:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.3|2936.3|4
1626964840000|2021-07-22 14:40:40|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|4
1626964850000|2021-07-22 14:40:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626964860000|2021-07-22 14:41:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626964870000|2021-07-22 14:41:10|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1626964890000|2021-07-22 14:41:30|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1626964940000|2021-07-22 14:42:20|2942|2936|2942.3|2936.3|2942.5|2936.5|2942|2936|5
1626964950000|2021-07-22 14:42:30|2941.8|2935.8|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|2
1626964960000|2021-07-22 14:42:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626964970000|2021-07-22 14:42:50|2942|2936|2942.3|2936.3|2942.3|2936.3|2941.8|2935.8|4
1626964980000|2021-07-22 14:43:00|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1626964990000|2021-07-22 14:43:10|2942|2936|2941.5|2935.5|2942|2936|2941.3|2935.3|5
1626965000000|2021-07-22 14:43:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626965010000|2021-07-22 14:43:30|2941|2935|2941|2935|2941.3|2935.3|2940.8|2934.8|5
1626965020000|2021-07-22 14:43:40|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626965040000|2021-07-22 14:44:00|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626965060000|2021-07-22 14:44:20|2940.5|2934.5|2941|2935|2941.3|2935.3|2940.5|2934.5|5
1626965100000|2021-07-22 14:45:00|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941|2935|5
1626965120000|2021-07-22 14:45:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626965130000|2021-07-22 14:45:30|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626965140000|2021-07-22 14:45:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626965190000|2021-07-22 14:46:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965200000|2021-07-22 14:46:40|2942|2936|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|3
1626965250000|2021-07-22 14:47:30|2941.3|2935.3|2942|2936|2942.5|2936.5|2941.3|2935.3|5
1626965270000|2021-07-22 14:47:50|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626965280000|2021-07-22 14:48:00|2942.5|2936.5|2941.3|2935.3|2942.5|2936.5|2941.3|2935.3|4
1626965290000|2021-07-22 14:48:10|2941.5|2935.5|2942|2936|2942|2936|2941.5|2935.5|5
1626965310000|2021-07-22 14:48:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|3
1626965320000|2021-07-22 14:48:40|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941.3|2935.3|2
1626965330000|2021-07-22 14:48:50|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626965340000|2021-07-22 14:49:00|2942|2936|2941.8|2935.8|2942|2936|2941.5|2935.5|4
1626965360000|2021-07-22 14:49:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626965370000|2021-07-22 14:49:30|2941.5|2935.5|2941.8|2935.8|2941.8|2935.8|2941.5|2935.5|2
1626965380000|2021-07-22 14:49:40|2942|2936|2942|2936|2942.8|2936.8|2942|2936|4
1626965400000|2021-07-22 14:50:00|2942.3|2936.3|2942|2936|2942.5|2936.5|2941.5|2935.5|5
1626965430000|2021-07-22 14:50:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965440000|2021-07-22 14:50:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965470000|2021-07-22 14:51:10|2942|2936|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|3
1626965480000|2021-07-22 14:51:20|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626965490000|2021-07-22 14:51:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965500000|2021-07-22 14:51:40|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1626965510000|2021-07-22 14:51:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626965520000|2021-07-22 14:52:00|2942.3|2936.3|2942.3|2936.3|2942.5|2936.5|2942|2936|5
1626965530000|2021-07-22 14:52:10|2942.5|2936.5|2943.8|2937.8|2943.8|2937.8|2942.5|2936.5|2
1626965540000|2021-07-22 14:52:20|2944|2938|2944|2938|2944|2938|2944|2938|1
1626965580000|2021-07-22 14:53:00|2943.8|2937.8|2944|2938|2944.8|2938.8|2943.8|2937.8|4
1626965590000|2021-07-22 14:53:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626965600000|2021-07-22 14:53:20|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1626965620000|2021-07-22 14:53:40|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|3
1626965660000|2021-07-22 14:54:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944|2938|4
1626965670000|2021-07-22 14:54:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1626965690000|2021-07-22 14:54:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1626965700000|2021-07-22 14:55:00|2945|2939|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1626965710000|2021-07-22 14:55:10|2945|2939|2945.8|2939.8|2945.8|2939.8|2944.8|2938.8|3
1626965720000|2021-07-22 14:55:20|2944.5|2938.5|2944.8|2938.8|2945.3|2939.3|2944.5|2938.5|3
1626965730000|2021-07-22 14:55:30|2944.3|2938.3|2943.8|2937.8|2944.3|2938.3|2943.8|2937.8|3
1626965740000|2021-07-22 14:55:40|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1626965750000|2021-07-22 14:55:50|2943|2937|2943.5|2937.5|2943.5|2937.5|2943|2937|2
1626965760000|2021-07-22 14:56:00|2943.3|2937.3|2942.5|2936.5|2943.3|2937.3|2942.5|2936.5|2
1626965770000|2021-07-22 14:56:10|2942.3|2936.3|2943|2937|2943|2937|2942.3|2936.3|3
1626965780000|2021-07-22 14:56:20|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|3
1626965790000|2021-07-22 14:56:30|2942.3|2936.3|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|2
1626965800000|2021-07-22 14:56:40|2942.3|2936.3|2942.3|2936.3|2942.8|2936.8|2942|2936|5
1626965810000|2021-07-22 14:56:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965830000|2021-07-22 14:57:10|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626965840000|2021-07-22 14:57:20|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.5|2935.5|2
1626965850000|2021-07-22 14:57:30|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2940.8|2934.8|3
1626965860000|2021-07-22 14:57:40|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626965870000|2021-07-22 14:57:50|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|7
1626965880000|2021-07-22 14:58:00|2941|2935|2941.3|2935.3|2941.3|2935.3|2940.8|2934.8|6
1626965890000|2021-07-22 14:58:10|2941|2935|2941|2935|2941|2935|2941|2935|1
1626965900000|2021-07-22 14:58:20|2940.8|2934.8|2941|2935|2941.3|2935.3|2940.5|2934.5|8
1626965910000|2021-07-22 14:58:30|2940.8|2934.8|2939|2933|2940.8|2934.8|2938.8|2932.8|7
1626965920000|2021-07-22 14:58:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626965930000|2021-07-22 14:58:50|2939.5|2933.5|2939.5|2933.5|2940|2934|2939.5|2933.5|5
1626965940000|2021-07-22 14:59:00|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626965950000|2021-07-22 14:59:10|2939.8|2933.8|2938.5|2932.5|2939.8|2933.8|2938.5|2932.5|4
1626965960000|2021-07-22 14:59:20|2938.8|2932.8|2938|2932|2938.8|2932.8|2937.8|2931.8|4
1626965970000|2021-07-22 14:59:30|2938.3|2932.3|2939|2933|2939|2933|2938.3|2932.3|7
1626965980000|2021-07-22 14:59:40|2939.5|2933.5|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|3
1626965990000|2021-07-22 14:59:50|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1626966000000|2021-07-22 15:00:00|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|4
1626966010000|2021-07-22 15:00:10|2941.5|2935.5|2941.3|2935.3|2941.5|2935.5|2941|2935|4
1626966020000|2021-07-22 15:00:20|2941.8|2935.8|2941.3|2935.3|2941.8|2935.8|2941.3|2935.3|2
1626966030000|2021-07-22 15:00:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1626966040000|2021-07-22 15:00:40|2940.3|2934.3|2940.8|2934.8|2940.8|2934.8|2940.3|2934.3|3
1626966050000|2021-07-22 15:00:50|2941|2935|2941.5|2935.5|2941.5|2935.5|2941|2935|3
1626966070000|2021-07-22 15:01:10|2941.8|2935.8|2942.5|2936.5|2942.5|2936.5|2941.8|2935.8|2
1626966090000|2021-07-22 15:01:30|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1626966150000|2021-07-22 15:02:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1626966160000|2021-07-22 15:02:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1626966170000|2021-07-22 15:02:50|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626966180000|2021-07-22 15:03:00|2942.8|2936.8|2944|2938|2944|2938|2942.8|2936.8|3
1626966200000|2021-07-22 15:03:20|2943.8|2937.8|2943.5|2937.5|2943.8|2937.8|2943.5|2937.5|2
1626966210000|2021-07-22 15:03:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|2
1626966220000|2021-07-22 15:03:40|2943.8|2937.8|2944.5|2938.5|2944.5|2938.5|2943.8|2937.8|4
1626966230000|2021-07-22 15:03:50|2944.8|2938.8|2944.5|2938.5|2944.8|2938.8|2944.5|2938.5|2
1626966280000|2021-07-22 15:04:40|2944|2938|2944.3|2938.3|2944.5|2938.5|2944|2938|4
1626966300000|2021-07-22 15:05:00|2944|2938|2944|2938|2944|2938|2944|2938|1
1626966330000|2021-07-22 15:05:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626966350000|2021-07-22 15:05:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1626966390000|2021-07-22 15:06:30|2943|2937|2943|2937|2943|2937|2943|2937|1
1626966410000|2021-07-22 15:06:50|2942.8|2936.8|2943|2937|2943|2937|2942.8|2936.8|2
1626966420000|2021-07-22 15:07:00|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|5
1626966430000|2021-07-22 15:07:10|2942.3|2936.3|2944|2938|2944|2938|2942.3|2936.3|4
1626966490000|2021-07-22 15:08:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1626966510000|2021-07-22 15:08:30|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|1
1626966530000|2021-07-22 15:08:50|2943.3|2937.3|2942.8|2936.8|2943.3|2937.3|2942.8|2936.8|2
1626966590000|2021-07-22 15:09:50|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1626966600000|2021-07-22 15:10:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1626966610000|2021-07-22 15:10:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626966640000|2021-07-22 15:10:40|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1626966670000|2021-07-22 15:11:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1626966680000|2021-07-22 15:11:20|2942|2936|2942|2936|2942|2936|2942|2936|1
1626966690000|2021-07-22 15:11:30|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966700000|2021-07-22 15:11:40|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|3
1626966710000|2021-07-22 15:11:50|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966770000|2021-07-22 15:12:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626966780000|2021-07-22 15:13:00|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1626966790000|2021-07-22 15:13:10|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|2
1626966870000|2021-07-22 15:14:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626966910000|2021-07-22 15:15:10|2941.3|2935.3|2940.5|2934.5|2941.3|2935.3|2940.5|2934.5|3
1626966920000|2021-07-22 15:15:20|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626966930000|2021-07-22 15:15:30|2940.8|2934.8|2941|2935|2941|2935|2940.5|2934.5|3
1626966940000|2021-07-22 15:15:40|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626966950000|2021-07-22 15:15:50|2941.8|2935.8|2940.8|2934.8|2942|2936|2940.8|2934.8|3
1626966970000|2021-07-22 15:16:10|2941.8|2935.8|2941.5|2935.5|2941.8|2935.8|2941.3|2935.3|3
1626966990000|2021-07-22 15:16:30|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626967040000|2021-07-22 15:17:20|2941|2935|2941|2935|2941.3|2935.3|2941|2935|3
1626967050000|2021-07-22 15:17:30|2941.3|2935.3|2941.5|2935.5|2941.5|2935.5|2941.3|2935.3|2
1626967060000|2021-07-22 15:17:40|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1626967080000|2021-07-22 15:18:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1626967130000|2021-07-22 15:18:50|2941.3|2935.3|2941|2935|2941.3|2935.3|2941|2935|2
1626967140000|2021-07-22 15:19:00|2940.3|2934.3|2940.8|2934.8|2941|2935|2940.3|2934.3|5
1626967150000|2021-07-22 15:19:10|2940.5|2934.5|2940.8|2934.8|2941|2935|2940.5|2934.5|5
1626967160000|2021-07-22 15:19:20|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626967210000|2021-07-22 15:20:10|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1626967290000|2021-07-22 15:21:30|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626967300000|2021-07-22 15:21:40|2940.5|2934.5|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|3
1626967330000|2021-07-22 15:22:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1626967340000|2021-07-22 15:22:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626967380000|2021-07-22 15:23:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626967400000|2021-07-22 15:23:20|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626967410000|2021-07-22 15:23:30|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.5|2934.5|2
1626967420000|2021-07-22 15:23:40|2940.3|2934.3|2940|2934|2940.3|2934.3|2940|2934|2
1626967430000|2021-07-22 15:23:50|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|5
1626967440000|2021-07-22 15:24:00|2940|2934|2940|2934|2940|2934|2940|2934|1
1626967490000|2021-07-22 15:24:50|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626967500000|2021-07-22 15:25:00|2939.3|2933.3|2939|2933|2939.3|2933.3|2939|2933|2
1626967540000|2021-07-22 15:25:40|2938.8|2932.8|2938.3|2932.3|2938.8|2932.8|2938.3|2932.3|3
1626967560000|2021-07-22 15:26:00|2937.8|2931.8|2938|2932|2938|2932|2937.8|2931.8|2
1626967570000|2021-07-22 15:26:10|2937.5|2931.5|2937.3|2931.3|2937.5|2931.5|2937.3|2931.3|2
1626967580000|2021-07-22 15:26:20|2937|2931|2937|2931|2937|2931|2937|2931|1
1626967590000|2021-07-22 15:26:30|2936.5|2930.5|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|3
1626967610000|2021-07-22 15:26:50|2936.5|2930.5|2936.8|2930.8|2936.8|2930.8|2936.5|2930.5|2
1626967620000|2021-07-22 15:27:00|2936.3|2930.3|2935.8|2929.8|2936.3|2930.3|2935.8|2929.8|6
1626967650000|2021-07-22 15:27:30|2936|2930|2937.5|2931.5|2937.5|2931.5|2936|2930|2
1626967710000|2021-07-22 15:28:30|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1626967730000|2021-07-22 15:28:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626967740000|2021-07-22 15:29:00|2938|2932|2938|2932|2938|2932|2937.8|2931.8|3
1626967750000|2021-07-22 15:29:10|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626967780000|2021-07-22 15:29:40|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626967820000|2021-07-22 15:30:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626967840000|2021-07-22 15:30:40|2938.5|2932.5|2938.8|2932.8|2938.8|2932.8|2938.3|2932.3|3
1626967860000|2021-07-22 15:31:00|2938.5|2932.5|2938.3|2932.3|2938.5|2932.5|2938.3|2932.3|2
1626967870000|2021-07-22 15:31:10|2938|2932|2938.8|2932.8|2939|2933|2938|2932|10
1626967880000|2021-07-22 15:31:20|2939|2933|2939|2933|2939|2933|2938.8|2932.8|3
1626967890000|2021-07-22 15:31:30|2939.3|2933.3|2939.5|2933.5|2939.5|2933.5|2939.3|2933.3|4
1626967900000|2021-07-22 15:31:40|2939.3|2933.3|2940.3|2934.3|2940.3|2934.3|2939.3|2933.3|3
1626967920000|2021-07-22 15:32:00|2940.5|2934.5|2939.3|2933.3|2940.5|2934.5|2938.8|2932.8|8
1626967930000|2021-07-22 15:32:10|2939|2933|2939.8|2933.8|2939.8|2933.8|2939|2933|2
1626967940000|2021-07-22 15:32:20|2939|2933|2939.5|2933.5|2939.5|2933.5|2939|2933|3
1626968040000|2021-07-22 15:34:00|2939.8|2933.8|2940.3|2934.3|2940.3|2934.3|2939.8|2933.8|2
1626968060000|2021-07-22 15:34:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626968110000|2021-07-22 15:35:10|2939.8|2933.8|2939.5|2933.5|2939.8|2933.8|2939.5|2933.5|2
1626968240000|2021-07-22 15:37:20|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626968270000|2021-07-22 15:37:50|2939.5|2933.5|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|3
1626968280000|2021-07-22 15:38:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1626968290000|2021-07-22 15:38:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1626968320000|2021-07-22 15:38:40|2939|2933|2937.5|2931.5|2939|2933|2937.5|2931.5|4
1626968330000|2021-07-22 15:38:50|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|2
1626968500000|2021-07-22 15:41:40|2938.3|2932.3|2937.5|2931.5|2938.3|2932.3|2937.5|2931.5|4
1626968510000|2021-07-22 15:41:50|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|2937.8|2931.8|1
1626968530000|2021-07-22 15:42:10|2937.5|2931.5|2937|2931|2937.5|2931.5|2937|2931|3
1626968540000|2021-07-22 15:42:20|2936.8|2930.8|2936.8|2930.8|2937|2931|2936.8|2930.8|3
1626968550000|2021-07-22 15:42:30|2937|2931|2937|2931|2937|2931|2937|2931|1
1626968600000|2021-07-22 15:43:20|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1626968650000|2021-07-22 15:44:10|2936.8|2930.8|2937.3|2931.3|2937.3|2931.3|2936.8|2930.8|3
1626968820000|2021-07-22 15:47:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626968930000|2021-07-22 15:48:50|2938|2932|2937.5|2931.5|2938|2932|2937.5|2931.5|2
1626968940000|2021-07-22 15:49:00|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626969000000|2021-07-22 15:50:00|2937|2931|2937|2931|2937|2931|2937|2931|1
1626969020000|2021-07-22 15:50:20|2936.8|2930.8|2936.3|2930.3|2936.8|2930.8|2936.3|2930.3|2
1626969070000|2021-07-22 15:51:10|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626969130000|2021-07-22 15:52:10|2937.8|2931.8|2937|2931|2937.8|2931.8|2937|2931|2
1626969220000|2021-07-22 15:53:40|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1626969260000|2021-07-22 15:54:20|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1626969290000|2021-07-22 15:54:50|2937.8|2931.8|2938.3|2932.3|2938.3|2932.3|2937.8|2931.8|2
1626969300000|2021-07-22 15:55:00|2938|2932|2938|2932|2938|2932|2938|2932|1
1626969390000|2021-07-22 15:56:30|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1626969580000|2021-07-22 15:59:40|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1626969590000|2021-07-22 15:59:50|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|2938.5|2932.5|1
1626969620000|2021-07-22 16:00:20|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626969650000|2021-07-22 16:00:50|2938.3|2932.3|2938|2932|2938.3|2932.3|2938|2932|2
1626969660000|2021-07-22 16:01:00|2937.8|2931.8|2937.5|2931.5|2937.8|2931.8|2937.5|2931.5|2
1626969670000|2021-07-22 16:01:10|2937.8|2931.8|2938|2932|2938.3|2932.3|2937.8|2931.8|4
1626969710000|2021-07-22 16:01:50|2937.8|2931.8|2937.3|2931.3|2937.8|2931.8|2937.3|2931.3|2
1626969830000|2021-07-22 16:03:50|2937|2931|2937|2931|2937|2931|2937|2931|1
1626969850000|2021-07-22 16:04:10|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1626969900000|2021-07-22 16:05:00|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|2936.8|2930.8|1
1626969920000|2021-07-22 16:05:20|2936.5|2930.5|2936|2930|2936.5|2930.5|2936|2930|3
1626969950000|2021-07-22 16:05:50|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|4
1626970010000|2021-07-22 16:06:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1626970030000|2021-07-22 16:07:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626970090000|2021-07-22 16:08:10|2936|2930|2935.8|2929.8|2936|2930|2935.8|2929.8|2
1626970100000|2021-07-22 16:08:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1626970110000|2021-07-22 16:08:30|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626970140000|2021-07-22 16:09:00|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.5|2929.5|2
1626970200000|2021-07-22 16:10:00|2935.5|2929.5|2935|2929|2935.5|2929.5|2935|2929|2
1626970210000|2021-07-22 16:10:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626970320000|2021-07-22 16:12:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626970340000|2021-07-22 16:12:20|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626970370000|2021-07-22 16:12:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626970510000|2021-07-22 16:15:10|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626970530000|2021-07-22 16:15:30|2934.8|2928.8|2935|2929|2935|2929|2934.8|2928.8|2
1626970550000|2021-07-22 16:15:50|2934.8|2928.8|2934.8|2928.8|2935|2929|2934.8|2928.8|3
1626970580000|2021-07-22 16:16:20|2935|2929|2935|2929|2935|2929|2934.8|2928.8|3
1626970660000|2021-07-22 16:17:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|2
1626970680000|2021-07-22 16:18:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626970690000|2021-07-22 16:18:10|2935|2929|2934.8|2928.8|2935|2929|2934.8|2928.8|2
1626970800000|2021-07-22 16:20:00|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626970870000|2021-07-22 16:21:10|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|1
1626970880000|2021-07-22 16:21:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626970990000|2021-07-22 16:23:10|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626971020000|2021-07-22 16:23:40|2934|2928|2934|2928|2934|2928|2934|2928|1
1626971180000|2021-07-22 16:26:20|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|2933.8|2927.8|1
1626971300000|2021-07-22 16:28:20|2934|2928|2934|2928|2934|2928|2934|2928|1
1626971340000|2021-07-22 16:29:00|2934.3|2928.3|2934.3|2928.3|2934.3|2928.3|2934|2928|3
1626971620000|2021-07-22 16:33:40|2934.5|2928.5|2935|2929|2935.3|2929.3|2934.5|2928.5|4
1626971630000|2021-07-22 16:33:50|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971640000|2021-07-22 16:34:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626971650000|2021-07-22 16:34:10|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971670000|2021-07-22 16:34:30|2934.3|2928.3|2934.8|2928.8|2934.8|2928.8|2934.3|2928.3|2
1626971690000|2021-07-22 16:34:50|2935|2929|2935|2929|2935|2929|2935|2929|1
1626971700000|2021-07-22 16:35:00|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626971770000|2021-07-22 16:36:10|2935|2929|2935.3|2929.3|2935.3|2929.3|2935|2929|2
1626971780000|2021-07-22 16:36:20|2935.5|2929.5|2935.8|2929.8|2935.8|2929.8|2935.3|2929.3|4
1626971790000|2021-07-22 16:36:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971810000|2021-07-22 16:36:50|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1626971820000|2021-07-22 16:37:00|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971880000|2021-07-22 16:38:00|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|2935.3|2929.3|1
1626971910000|2021-07-22 16:38:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1626971950000|2021-07-22 16:39:10|2935.8|2929.8|2935.3|2929.3|2935.8|2929.8|2935.3|2929.3|2
1626971960000|2021-07-22 16:39:20|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.3|2929.3|3
1626972000000|2021-07-22 16:40:00|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626972010000|2021-07-22 16:40:10|2935.8|2929.8|2935.5|2929.5|2935.8|2929.8|2935.5|2929.5|2
1626972050000|2021-07-22 16:40:50|2935.3|2929.3|2935|2929|2935.3|2929.3|2935|2929|2
1626972130000|2021-07-22 16:42:10|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626972230000|2021-07-22 16:43:50|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|2934.5|2928.5|1
1626972800000|2021-07-22 16:53:20|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|2934.8|2928.8|1
1626972820000|2021-07-22 16:53:40|2935|2929|2935.3|2929.3|2935.8|2929.8|2934.8|2928.8|9
1626972840000|2021-07-22 16:54:00|2935|2929|2935|2929|2935|2929|2935|2929|1
1626972900000|2021-07-22 16:55:00|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626972980000|2021-07-22 16:56:20|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973010000|2021-07-22 16:56:50|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|1
1626973050000|2021-07-22 16:57:30|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973060000|2021-07-22 16:57:40|2935.1|2929.1|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|3
1626973070000|2021-07-22 16:57:50|2934.9|2928.9|2935.1|2929.1|2935.1|2929.1|2934.9|2928.9|10
1626973080000|2021-07-22 16:58:00|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|2934.9|2928.9|1
1626973140000|2021-07-22 16:59:00|2935.1|2929.1|2934.6|2928.6|2935.1|2929.1|2934.6|2928.6|7
1626998520000|2021-07-23 00:02:00|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1626998730000|2021-07-23 00:05:30|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626998960000|2021-07-23 00:09:20|2940|2934|2940|2934|2940|2934|2940|2934|1
1626998970000|2021-07-23 00:09:30|2939.3|2933.3|2938.3|2932.3|2939.3|2933.3|2937.8|2931.8|7
1626999020000|2021-07-23 00:10:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1626999030000|2021-07-23 00:10:30|2938.3|2932.3|2939.5|2933.5|2939.5|2933.5|2938.3|2932.3|3
1626999060000|2021-07-23 00:11:00|2939|2933|2940.3|2934.3|2940.3|2934.3|2939|2933|2
1626999110000|2021-07-23 00:11:50|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|2940.5|2934.5|1
1626999120000|2021-07-23 00:12:00|2940.8|2934.8|2941|2935|2941|2935|2940.8|2934.8|2
1626999320000|2021-07-23 00:15:20|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|2
1626999330000|2021-07-23 00:15:30|2939.8|2933.8|2939.8|2933.8|2940|2934|2939.8|2933.8|3
1626999350000|2021-07-23 00:15:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627000020000|2021-07-23 00:27:00|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1627000030000|2021-07-23 00:27:10|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627001710000|2021-07-23 00:55:10|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627001820000|2021-07-23 00:57:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1627002000000|2021-07-23 01:00:00|2939.3|2933.3|2940|2934|2940|2934|2939.3|2933.3|6
1627002010000|2021-07-23 01:00:10|2940.3|2934.3|2941.8|2935.8|2941.8|2935.8|2940|2934|6
1627002020000|2021-07-23 01:00:20|2942|2936|2939|2933|2942|2936|2939|2933|13
1627002030000|2021-07-23 01:00:30|2938.8|2932.8|2937.5|2931.5|2938.8|2932.8|2937.5|2931.5|5
1627002040000|2021-07-23 01:00:40|2937.8|2931.8|2938.5|2932.5|2938.5|2932.5|2937.8|2931.8|3
1627002060000|2021-07-23 01:01:00|2938.3|2932.3|2936.3|2930.3|2938.3|2932.3|2936.3|2930.3|5
1627002070000|2021-07-23 01:01:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002080000|2021-07-23 01:01:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1627002130000|2021-07-23 01:02:10|2936.8|2930.8|2936.5|2930.5|2936.8|2930.8|2936.5|2930.5|2
1627002140000|2021-07-23 01:02:20|2936.3|2930.3|2935.3|2929.3|2936.3|2930.3|2935.3|2929.3|3
1627002150000|2021-07-23 01:02:30|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|2935.5|2929.5|1
1627002160000|2021-07-23 01:02:40|2935.3|2929.3|2935.5|2929.5|2935.5|2929.5|2935|2929|4
1627002170000|2021-07-23 01:02:50|2935.8|2929.8|2936|2930|2936|2930|2935.8|2929.8|2
1627002190000|2021-07-23 01:03:10|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002230000|2021-07-23 01:03:50|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002240000|2021-07-23 01:04:00|2936.3|2930.3|2935.5|2929.5|2936.3|2930.3|2935.5|2929.5|2
1627002250000|2021-07-23 01:04:10|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1627002260000|2021-07-23 01:04:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1627002280000|2021-07-23 01:04:40|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|2935.8|2929.8|1
1627002320000|2021-07-23 01:05:20|2936|2930|2936|2930|2936|2930|2936|2930|1
1627002330000|2021-07-23 01:05:30|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002340000|2021-07-23 01:05:40|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002360000|2021-07-23 01:06:00|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|2936.3|2930.3|1
1627002370000|2021-07-23 01:06:10|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|2936.5|2930.5|1
1627002380000|2021-07-23 01:06:20|2936.8|2930.8|2937|2931|2937|2931|2936.8|2930.8|2
1627002390000|2021-07-23 01:06:30|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|2937.3|2931.3|1
1627002420000|2021-07-23 01:07:00|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|2937.5|2931.5|1
1627002470000|2021-07-23 01:07:50|2937.8|2931.8|2938.5|2932.5|2939|2933|2937.8|2931.8|5
1627002490000|2021-07-23 01:08:10|2938.3|2932.3|2937.8|2931.8|2938.3|2932.3|2937.5|2931.5|4
1627002500000|2021-07-23 01:08:20|2938|2932|2938|2932|2938|2932|2938|2932|1
1627002560000|2021-07-23 01:09:20|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|2938.3|2932.3|1
1627002590000|2021-07-23 01:09:50|2938.5|2932.5|2938.8|2932.8|2939|2933|2938.5|2932.5|4
1627002600000|2021-07-23 01:10:00|2939|2933|2939|2933|2939|2933|2939|2933|1
1627002610000|2021-07-23 01:10:10|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|2938.8|2932.8|1
1627002620000|2021-07-23 01:10:20|2938.5|2932.5|2938|2932|2938.5|2932.5|2938|2932|2
1627002650000|2021-07-23 01:10:50|2938.3|2932.3|2938.5|2932.5|2938.5|2932.5|2938.3|2932.3|2
1627002660000|2021-07-23 01:11:00|2938.8|2932.8|2939|2933|2939|2933|2938.8|2932.8|2
1627002670000|2021-07-23 01:11:10|2939.3|2933.3|2939.5|2933.5|2940|2934|2939.3|2933.3|5
1627002690000|2021-07-23 01:11:30|2939.8|2933.8|2940|2934|2940|2934|2939.8|2933.8|2
1627002710000|2021-07-23 01:11:50|2940.3|2934.3|2940.5|2934.5|2940.5|2934.5|2940.3|2934.3|2
1627002730000|2021-07-23 01:12:10|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1627002750000|2021-07-23 01:12:30|2941|2935|2941|2935|2941|2935|2941|2935|1
1627002760000|2021-07-23 01:12:40|2941.3|2935.3|2941.8|2935.8|2941.8|2935.8|2941.3|2935.3|3
1627002770000|2021-07-23 01:12:50|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627002800000|2021-07-23 01:13:20|2941.3|2935.3|2940.8|2934.8|2941.3|2935.3|2940.8|2934.8|2
1627002820000|2021-07-23 01:13:40|2940.5|2934.5|2940|2934|2940.5|2934.5|2940|2934|3
1627002830000|2021-07-23 01:13:50|2939.8|2933.8|2939.3|2933.3|2939.8|2933.8|2939.3|2933.3|2
1627002860000|2021-07-23 01:14:20|2939.5|2933.5|2940.5|2934.5|2940.5|2934.5|2939.5|2933.5|3
1627002910000|2021-07-23 01:15:10|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|2940.3|2934.3|1
1627002920000|2021-07-23 01:15:20|2940|2934|2939|2933|2940|2934|2939|2933|3
1627002940000|2021-07-23 01:15:40|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627002950000|2021-07-23 01:15:50|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|2939.5|2933.5|1
1627002960000|2021-07-23 01:16:00|2939.8|2933.8|2940.5|2934.5|2940.5|2934.5|2939.8|2933.8|2
1627003000000|2021-07-23 01:16:40|2940.3|2934.3|2939.3|2933.3|2940.3|2934.3|2939.3|2933.3|4
1627003040000|2021-07-23 01:17:20|2939|2933|2939|2933|2939|2933|2939|2933|1
1627003070000|2021-07-23 01:17:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627003150000|2021-07-23 01:19:10|2939|2933|2939|2933|2939|2933|2939|2933|1
1627003190000|2021-07-23 01:19:50|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|2939.3|2933.3|1
1627003220000|2021-07-23 01:20:20|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|2939.8|2933.8|1
1627003240000|2021-07-23 01:20:40|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|4
1627003250000|2021-07-23 01:20:50|2940|2934|2940.3|2934.3|2940.3|2934.3|2940|2934|2
1627003260000|2021-07-23 01:21:00|2940.5|2934.5|2941.3|2935.3|2941.3|2935.3|2940.5|2934.5|3
1627003320000|2021-07-23 01:22:00|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627003330000|2021-07-23 01:22:10|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1627003430000|2021-07-23 01:23:50|2941|2935|2941|2935|2941|2935|2941|2935|1
1627003440000|2021-07-23 01:24:00|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|2941.3|2935.3|1
1627003470000|2021-07-23 01:24:30|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|2941.5|2935.5|1
1627003560000|2021-07-23 01:26:00|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.8|2935.8|4
1627003580000|2021-07-23 01:26:20|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|2941.8|2935.8|1
1627003590000|2021-07-23 01:26:30|2942|2936|2942|2936|2942|2936|2942|2936|1
1627003660000|2021-07-23 01:27:40|2942.3|2936.3|2943.3|2937.3|2943.3|2937.3|2942.3|2936.3|4
1627003690000|2021-07-23 01:28:10|2943|2937|2943|2937|2943.3|2937.3|2943|2937|5
1627003700000|2021-07-23 01:28:20|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627003720000|2021-07-23 01:28:40|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1627003740000|2021-07-23 01:29:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|4
1627003760000|2021-07-23 01:29:20|2942.5|2936.5|2943|2937|2943|2937|2942.5|2936.5|3
1627003850000|2021-07-23 01:30:50|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627003860000|2021-07-23 01:31:00|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627003890000|2021-07-23 01:31:30|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1627003900000|2021-07-23 01:31:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|1
1627003930000|2021-07-23 01:32:10|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|2942.5|2936.5|1
1627003960000|2021-07-23 01:32:40|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627004000000|2021-07-23 01:33:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1627004010000|2021-07-23 01:33:30|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627004050000|2021-07-23 01:34:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2943|2937|2
1627004090000|2021-07-23 01:34:50|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627004100000|2021-07-23 01:35:00|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627004120000|2021-07-23 01:35:20|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1627004160000|2021-07-23 01:36:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627004230000|2021-07-23 01:37:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004280000|2021-07-23 01:38:00|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627004290000|2021-07-23 01:38:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004300000|2021-07-23 01:38:20|2945|2939|2945.8|2939.8|2945.8|2939.8|2945|2939|3
1627004310000|2021-07-23 01:38:30|2945.5|2939.5|2945|2939|2945.5|2939.5|2944.8|2938.8|4
1627004340000|2021-07-23 01:39:00|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627004380000|2021-07-23 01:39:40|2945|2939|2946.3|2940.3|2946.3|2940.3|2945|2939|3
1627004430000|2021-07-23 01:40:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004450000|2021-07-23 01:40:50|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627004470000|2021-07-23 01:41:10|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004540000|2021-07-23 01:42:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627004550000|2021-07-23 01:42:30|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1627004560000|2021-07-23 01:42:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004600000|2021-07-23 01:43:20|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627004610000|2021-07-23 01:43:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627004690000|2021-07-23 01:44:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627004760000|2021-07-23 01:46:00|2946.3|2940.3|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|2
1627004790000|2021-07-23 01:46:30|2946|2940|2946.5|2940.5|2946.5|2940.5|2946|2940|2
1627004800000|2021-07-23 01:46:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627005020000|2021-07-23 01:50:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627005040000|2021-07-23 01:50:40|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627005090000|2021-07-23 01:51:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1627005130000|2021-07-23 01:52:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627005150000|2021-07-23 01:52:30|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1627005170000|2021-07-23 01:52:50|2944.5|2938.5|2945.3|2939.3|2945.3|2939.3|2944.5|2938.5|2
1627005260000|2021-07-23 01:54:20|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005280000|2021-07-23 01:54:40|2944.8|2938.8|2944.3|2938.3|2944.8|2938.8|2944.3|2938.3|2
1627005310000|2021-07-23 01:55:10|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1627005330000|2021-07-23 01:55:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627005350000|2021-07-23 01:55:50|2944.5|2938.5|2944.8|2938.8|2944.8|2938.8|2944.5|2938.5|2
1627005370000|2021-07-23 01:56:10|2946|2940|2945.8|2939.8|2946.3|2940.3|2945.8|2939.8|3
1627005380000|2021-07-23 01:56:20|2945.5|2939.5|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|2
1627005390000|2021-07-23 01:56:30|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005490000|2021-07-23 01:58:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005520000|2021-07-23 01:58:40|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1627005560000|2021-07-23 01:59:20|2944|2938|2943.8|2937.8|2944|2938|2943.8|2937.8|2
1627005570000|2021-07-23 01:59:30|2943.5|2937.5|2943|2937|2943.5|2937.5|2943|2937|3
1627005590000|2021-07-23 01:59:50|2942.3|2936.3|2942.8|2936.8|2942.8|2936.8|2942.3|2936.3|2
1627005600000|2021-07-23 02:00:00|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942.5|2936.5|2
1627005620000|2021-07-23 02:00:20|2943|2937|2943|2937|2943|2937|2943|2937|1
1627005770000|2021-07-23 02:02:50|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627005780000|2021-07-23 02:03:00|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|2
1627005800000|2021-07-23 02:03:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627005830000|2021-07-23 02:03:50|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005840000|2021-07-23 02:04:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005860000|2021-07-23 02:04:20|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627005870000|2021-07-23 02:04:30|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1627005940000|2021-07-23 02:05:40|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627005950000|2021-07-23 02:05:50|2945.3|2939.3|2945.3|2939.3|2945.5|2939.5|2945.3|2939.3|3
1627005960000|2021-07-23 02:06:00|2945|2939|2945|2939|2945|2939|2945|2939|1
1627005970000|2021-07-23 02:06:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627005990000|2021-07-23 02:06:30|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627006000000|2021-07-23 02:06:40|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|2944.3|2938.3|1
1627006090000|2021-07-23 02:08:10|2944|2938|2944|2938|2944|2938|2944|2938|1
1627006110000|2021-07-23 02:08:30|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1627006120000|2021-07-23 02:08:40|2943|2937|2943|2937|2943|2937|2943|2937|1
1627006140000|2021-07-23 02:09:00|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627006190000|2021-07-23 02:09:50|2942.3|2936.3|2942|2936|2942.3|2936.3|2942|2936|2
1627006210000|2021-07-23 02:10:10|2941.8|2935.8|2941|2935|2941.8|2935.8|2941|2935|4
1627006220000|2021-07-23 02:10:20|2940.8|2934.8|2940.5|2934.5|2940.8|2934.8|2940.3|2934.3|3
1627006230000|2021-07-23 02:10:30|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|2940.8|2934.8|1
1627006240000|2021-07-23 02:10:40|2941|2935|2941.8|2935.8|2941.8|2935.8|2941|2935|3
1627006260000|2021-07-23 02:11:00|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|4
1627006270000|2021-07-23 02:11:10|2943|2937|2943|2937|2943|2937|2943|2937|1
1627006280000|2021-07-23 02:11:20|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|2942.8|2936.8|1
1627006320000|2021-07-23 02:12:00|2942.5|2936.5|2941.8|2935.8|2942.5|2936.5|2941.8|2935.8|4
1627006380000|2021-07-23 02:13:00|2942|2936|2942|2936|2942|2936|2942|2936|1
1627006410000|2021-07-23 02:13:30|2942.3|2936.3|2942.5|2936.5|2942.5|2936.5|2942.3|2936.3|2
1627006480000|2021-07-23 02:14:40|2942.8|2936.8|2943.5|2937.5|2943.5|2937.5|2942.8|2936.8|3
1627006490000|2021-07-23 02:14:50|2943.3|2937.3|2942.8|2936.8|2943.5|2937.5|2942.8|2936.8|5
1627006500000|2021-07-23 02:15:00|2943|2937|2942.8|2936.8|2943|2937|2942.8|2936.8|2
1627006510000|2021-07-23 02:15:10|2943|2937|2943|2937|2943.3|2937.3|2943|2937|3
1627006520000|2021-07-23 02:15:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1627006530000|2021-07-23 02:15:30|2942.8|2936.8|2943.8|2937.8|2943.8|2937.8|2942.8|2936.8|6
1627006540000|2021-07-23 02:15:40|2944|2938|2945|2939|2945|2939|2944|2938|5
1627006550000|2021-07-23 02:15:50|2944.8|2938.8|2946|2940|2946|2940|2944.8|2938.8|4
1627006560000|2021-07-23 02:16:00|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|2
1627006570000|2021-07-23 02:16:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627006580000|2021-07-23 02:16:20|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627006590000|2021-07-23 02:16:30|2947.3|2941.3|2948.3|2942.3|2948.3|2942.3|2947.3|2941.3|2
1627006620000|2021-07-23 02:17:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1627006640000|2021-07-23 02:17:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627006750000|2021-07-23 02:19:10|2948.8|2942.8|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|2
1627006760000|2021-07-23 02:19:20|2948.8|2942.8|2949.8|2943.8|2950|2944|2948.8|2942.8|5
1627006770000|2021-07-23 02:19:30|2949.3|2943.3|2950.3|2944.3|2950.3|2944.3|2949.3|2943.3|2
1627006780000|2021-07-23 02:19:40|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627006790000|2021-07-23 02:19:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627006820000|2021-07-23 02:20:20|2950.3|2944.3|2951.5|2945.5|2951.5|2945.5|2950.3|2944.3|3
1627006830000|2021-07-23 02:20:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627006840000|2021-07-23 02:20:40|2951.3|2945.3|2952.3|2946.3|2952.3|2946.3|2951|2945|3
1627006870000|2021-07-23 02:21:10|2951.8|2945.8|2951.3|2945.3|2951.8|2945.8|2951.3|2945.3|3
1627006890000|2021-07-23 02:21:30|2951|2945|2950.3|2944.3|2951|2945|2950.3|2944.3|2
1627006910000|2021-07-23 02:21:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627006950000|2021-07-23 02:22:30|2950.3|2944.3|2949.8|2943.8|2950.3|2944.3|2949.8|2943.8|2
1627006990000|2021-07-23 02:23:10|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627007050000|2021-07-23 02:24:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627007100000|2021-07-23 02:25:00|2949|2943|2949|2943|2949|2943|2949|2943|1
1627007150000|2021-07-23 02:25:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007160000|2021-07-23 02:26:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627007260000|2021-07-23 02:27:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007290000|2021-07-23 02:28:10|2949|2943|2949|2943|2949|2943|2949|2943|1
1627007320000|2021-07-23 02:28:40|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007340000|2021-07-23 02:29:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627007360000|2021-07-23 02:29:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627007370000|2021-07-23 02:29:30|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627007380000|2021-07-23 02:29:40|2949.8|2943.8|2950.8|2944.8|2950.8|2944.8|2949.8|2943.8|4
1627007400000|2021-07-23 02:30:00|2949.8|2943.8|2947.3|2941.3|2949.8|2943.8|2946.3|2940.3|13
1627007410000|2021-07-23 02:30:10|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|3
1627007420000|2021-07-23 02:30:20|2945.8|2939.8|2946.5|2940.5|2946.5|2940.5|2945.8|2939.8|4
1627007430000|2021-07-23 02:30:30|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|3
1627007440000|2021-07-23 02:30:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627007460000|2021-07-23 02:31:00|2948|2942|2948.3|2942.3|2948.3|2942.3|2948|2942|2
1627007470000|2021-07-23 02:31:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1627007480000|2021-07-23 02:31:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627007520000|2021-07-23 02:32:00|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627007530000|2021-07-23 02:32:10|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627007540000|2021-07-23 02:32:20|2949.5|2943.5|2949.5|2943.5|2950.3|2944.3|2949.5|2943.5|4
1627007550000|2021-07-23 02:32:30|2949.8|2943.8|2950.5|2944.5|2950.5|2944.5|2949.8|2943.8|3
1627007560000|2021-07-23 02:32:40|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950.3|2944.3|3
1627007610000|2021-07-23 02:33:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627007630000|2021-07-23 02:33:50|2950.8|2944.8|2951.5|2945.5|2951.5|2945.5|2950.8|2944.8|4
1627007640000|2021-07-23 02:34:00|2952.3|2946.3|2953.8|2947.8|2953.8|2947.8|2952.3|2946.3|5
1627007650000|2021-07-23 02:34:10|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953|2947|7
1627007670000|2021-07-23 02:34:30|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1627007700000|2021-07-23 02:35:00|2954|2948|2954|2948|2954|2948|2954|2948|1
1627007710000|2021-07-23 02:35:10|2954.3|2948.3|2955|2949|2955.3|2949.3|2954.3|2948.3|5
1627007720000|2021-07-23 02:35:20|2955.3|2949.3|2955.8|2949.8|2956.5|2950.5|2955.3|2949.3|8
1627007730000|2021-07-23 02:35:30|2956|2950|2957|2951|2957.3|2951.3|2955.5|2949.5|13
1627007740000|2021-07-23 02:35:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627007750000|2021-07-23 02:35:50|2956.5|2950.5|2955.3|2949.3|2956.5|2950.5|2955.3|2949.3|7
1627007760000|2021-07-23 02:36:00|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627007770000|2021-07-23 02:36:10|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954|2948|4
1627007780000|2021-07-23 02:36:20|2954.3|2948.3|2954|2948|2954.3|2948.3|2954|2948|2
1627007790000|2021-07-23 02:36:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1627007820000|2021-07-23 02:37:00|2954.5|2948.5|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|2
1627007830000|2021-07-23 02:37:10|2954.5|2948.5|2955.3|2949.3|2955.3|2949.3|2954.3|2948.3|3
1627007840000|2021-07-23 02:37:20|2955|2949|2956.3|2950.3|2956.3|2950.3|2954.8|2948.8|10
1627007850000|2021-07-23 02:37:30|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|6
1627007860000|2021-07-23 02:37:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|3
1627007870000|2021-07-23 02:37:50|2956.8|2950.8|2957.8|2951.8|2957.8|2951.8|2956.8|2950.8|2
1627007880000|2021-07-23 02:38:00|2957|2951|2957|2951|2957|2951|2957|2951|1
1627007910000|2021-07-23 02:38:30|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627007920000|2021-07-23 02:38:40|2957|2951|2955.8|2949.8|2957|2951|2955.8|2949.8|5
1627007930000|2021-07-23 02:38:50|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1627007960000|2021-07-23 02:39:20|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|6
1627007970000|2021-07-23 02:39:30|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627007980000|2021-07-23 02:39:40|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627008030000|2021-07-23 02:40:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627008040000|2021-07-23 02:40:40|2953.8|2947.8|2953.8|2947.8|2954|2948|2953.8|2947.8|3
1627008090000|2021-07-23 02:41:30|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|3
1627008120000|2021-07-23 02:42:00|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627008140000|2021-07-23 02:42:20|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627008180000|2021-07-23 02:43:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1627008190000|2021-07-23 02:43:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008250000|2021-07-23 02:44:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627008260000|2021-07-23 02:44:20|2952|2946|2951.5|2945.5|2952|2946|2951.5|2945.5|2
1627008270000|2021-07-23 02:44:30|2951.8|2945.8|2952.5|2946.5|2952.8|2946.8|2951.8|2945.8|3
1627008280000|2021-07-23 02:44:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627008330000|2021-07-23 02:45:30|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008510000|2021-07-23 02:48:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1627008550000|2021-07-23 02:49:10|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627008730000|2021-07-23 02:52:10|2952|2946|2950.8|2944.8|2952|2946|2950.8|2944.8|4
1627008750000|2021-07-23 02:52:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627008880000|2021-07-23 02:54:40|2951.5|2945.5|2952.3|2946.3|2952.3|2946.3|2951.5|2945.5|4
1627008890000|2021-07-23 02:54:50|2952|2946|2952|2946|2952|2946|2952|2946|1
1627008950000|2021-07-23 02:55:50|2952.3|2946.3|2952.8|2946.8|2952.8|2946.8|2952.3|2946.3|2
1627008960000|2021-07-23 02:56:00|2953|2947|2954.3|2948.3|2954.3|2948.3|2953|2947|4
1627008970000|2021-07-23 02:56:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627008980000|2021-07-23 02:56:20|2954.8|2948.8|2954.5|2948.5|2954.8|2948.8|2954.5|2948.5|2
1627009110000|2021-07-23 02:58:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627009130000|2021-07-23 02:58:50|2954.5|2948.5|2954|2948|2954.5|2948.5|2954|2948|2
1627009190000|2021-07-23 02:59:50|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009200000|2021-07-23 03:00:00|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009210000|2021-07-23 03:00:10|2954.3|2948.3|2954|2948|2954.5|2948.5|2954|2948|4
1627009220000|2021-07-23 03:00:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627009230000|2021-07-23 03:00:30|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627009240000|2021-07-23 03:00:40|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1627009250000|2021-07-23 03:00:50|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627009270000|2021-07-23 03:01:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627009410000|2021-07-23 03:03:30|2955|2949|2955|2949|2955|2949|2955|2949|1
1627009440000|2021-07-23 03:04:00|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955.3|2949.3|2
1627009500000|2021-07-23 03:05:00|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|2
1627009550000|2021-07-23 03:05:50|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009560000|2021-07-23 03:06:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009580000|2021-07-23 03:06:20|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009600000|2021-07-23 03:06:40|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009610000|2021-07-23 03:06:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1627009620000|2021-07-23 03:07:00|2956.8|2950.8|2955.8|2949.8|2956.8|2950.8|2955.5|2949.5|6
1627009630000|2021-07-23 03:07:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|2
1627009650000|2021-07-23 03:07:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627009680000|2021-07-23 03:08:00|2956|2950|2957|2951|2957|2951|2956|2950|3
1627009730000|2021-07-23 03:08:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1627009740000|2021-07-23 03:09:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627009750000|2021-07-23 03:09:10|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627009760000|2021-07-23 03:09:20|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627009780000|2021-07-23 03:09:40|2956|2950|2955.3|2949.3|2956|2950|2955.3|2949.3|4
1627009830000|2021-07-23 03:10:30|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627009870000|2021-07-23 03:11:10|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1627009880000|2021-07-23 03:11:20|2954.8|2948.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|4
1627009890000|2021-07-23 03:11:30|2952.8|2946.8|2953.3|2947.3|2953.3|2947.3|2952.8|2946.8|2
1627009980000|2021-07-23 03:13:00|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|5
1627009990000|2021-07-23 03:13:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010010000|2021-07-23 03:13:30|2952|2946|2951.5|2945.5|2952.3|2946.3|2951.5|2945.5|7
1627010020000|2021-07-23 03:13:40|2951.3|2945.3|2950.8|2944.8|2951.3|2945.3|2950.8|2944.8|2
1627010030000|2021-07-23 03:13:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010040000|2021-07-23 03:14:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010050000|2021-07-23 03:14:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010080000|2021-07-23 03:14:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010090000|2021-07-23 03:14:50|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010100000|2021-07-23 03:15:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|3
1627010120000|2021-07-23 03:15:20|2952.8|2946.8|2953.8|2947.8|2953.8|2947.8|2952.8|2946.8|3
1627010150000|2021-07-23 03:15:50|2954|2948|2954.3|2948.3|2954.3|2948.3|2954|2948|2
1627010200000|2021-07-23 03:16:40|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627010210000|2021-07-23 03:16:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627010250000|2021-07-23 03:17:30|2954|2948|2953.8|2947.8|2954|2948|2953.8|2947.8|2
1627010260000|2021-07-23 03:17:40|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627010340000|2021-07-23 03:19:00|2953.5|2947.5|2954.5|2948.5|2954.5|2948.5|2953.5|2947.5|3
1627010360000|2021-07-23 03:19:20|2954.3|2948.3|2954.5|2948.5|2954.5|2948.5|2954.3|2948.3|2
1627010370000|2021-07-23 03:19:30|2954.3|2948.3|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|3
1627010390000|2021-07-23 03:19:50|2954|2948|2954|2948|2954|2948|2954|2948|1
1627010400000|2021-07-23 03:20:00|2953.8|2947.8|2953.5|2947.5|2953.8|2947.8|2953.5|2947.5|2
1627010420000|2021-07-23 03:20:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627010430000|2021-07-23 03:20:30|2953.5|2947.5|2953.3|2947.3|2953.5|2947.5|2953.3|2947.3|2
1627010450000|2021-07-23 03:20:50|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1627010460000|2021-07-23 03:21:00|2952|2946|2952.5|2946.5|2952.5|2946.5|2952|2946|2
1627010470000|2021-07-23 03:21:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010490000|2021-07-23 03:21:30|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1627010510000|2021-07-23 03:21:50|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010520000|2021-07-23 03:22:00|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010530000|2021-07-23 03:22:10|2951.5|2945.5|2951.8|2945.8|2952|2946|2951.5|2945.5|4
1627010540000|2021-07-23 03:22:20|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010550000|2021-07-23 03:22:30|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010560000|2021-07-23 03:22:40|2952|2946|2952|2946|2952|2946|2952|2946|1
1627010590000|2021-07-23 03:23:10|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627010600000|2021-07-23 03:23:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627010610000|2021-07-23 03:23:30|2952.5|2946.5|2952.5|2946.5|2953|2947|2952.5|2946.5|5
1627010620000|2021-07-23 03:23:40|2953|2947|2954|2948|2954|2948|2953|2947|5
1627010630000|2021-07-23 03:23:50|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|2954.3|2948.3|1
1627010640000|2021-07-23 03:24:00|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627010650000|2021-07-23 03:24:10|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627010660000|2021-07-23 03:24:20|2954|2948|2954|2948|2954.3|2948.3|2954|2948|3
1627010670000|2021-07-23 03:24:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|7
1627010700000|2021-07-23 03:25:00|2954|2948|2953.5|2947.5|2954|2948|2953.5|2947.5|5
1627010720000|2021-07-23 03:25:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627010730000|2021-07-23 03:25:30|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|2
1627010750000|2021-07-23 03:25:50|2952.8|2946.8|2953|2947|2953|2947|2952.5|2946.5|4
1627010760000|2021-07-23 03:26:00|2952.8|2946.8|2952.3|2946.3|2952.8|2946.8|2952.3|2946.3|3
1627010770000|2021-07-23 03:26:10|2952|2946|2951.8|2945.8|2952|2946|2951.8|2945.8|2
1627010780000|2021-07-23 03:26:20|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627010790000|2021-07-23 03:26:30|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951|2945|4
1627010800000|2021-07-23 03:26:40|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1627010820000|2021-07-23 03:27:00|2951.8|2945.8|2951|2945|2951.8|2945.8|2951|2945|4
1627010830000|2021-07-23 03:27:10|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627010840000|2021-07-23 03:27:20|2951|2945|2951.3|2945.3|2951.3|2945.3|2951|2945|2
1627010850000|2021-07-23 03:27:30|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|4
1627010860000|2021-07-23 03:27:40|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010870000|2021-07-23 03:27:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627010880000|2021-07-23 03:28:00|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010890000|2021-07-23 03:28:10|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627010900000|2021-07-23 03:28:20|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|2951.5|2945.5|1
1627010940000|2021-07-23 03:29:00|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627010980000|2021-07-23 03:29:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627010990000|2021-07-23 03:29:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627012480000|2021-07-23 03:54:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627013310000|2021-07-23 04:08:30|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627014870000|2021-07-23 04:34:30|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627014880000|2021-07-23 04:34:40|2951.3|2945.3|2951|2945|2951.3|2945.3|2951|2945|2
1627014910000|2021-07-23 04:35:10|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627014940000|2021-07-23 04:35:40|2950.5|2944.5|2952.5|2946.5|2952.5|2946.5|2950.5|2944.5|2
1627015060000|2021-07-23 04:37:40|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627015190000|2021-07-23 04:39:50|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627016220000|2021-07-23 04:57:00|2952|2946|2952|2946|2952|2946|2952|2946|1
1627016230000|2021-07-23 04:57:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|2
1627016400000|2021-07-23 05:00:00|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1627016630000|2021-07-23 05:03:50|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1627016920000|2021-07-23 05:08:40|2952.5|2946.5|2953.3|2947.3|2953.3|2947.3|2952.5|2946.5|2
1627017380000|2021-07-23 05:16:20|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627017420000|2021-07-23 05:17:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1627017810000|2021-07-23 05:23:30|2953.3|2947.3|2952.8|2946.8|2953.3|2947.3|2952.8|2946.8|2
1627017830000|2021-07-23 05:23:50|2953|2947|2953.3|2947.3|2953.3|2947.3|2953|2947|2
1627018090000|2021-07-23 05:28:10|2953|2947|2953|2947|2953|2947|2953|2947|1
1627018140000|2021-07-23 05:29:00|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627018200000|2021-07-23 05:30:00|2953|2947|2952.5|2946.5|2953|2947|2952.5|2946.5|3
1627018210000|2021-07-23 05:30:10|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627018230000|2021-07-23 05:30:30|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627018240000|2021-07-23 05:30:40|2951.3|2945.3|2951.8|2945.8|2951.8|2945.8|2951.3|2945.3|2
1627018260000|2021-07-23 05:31:00|2952.3|2946.3|2953.3|2947.3|2953.3|2947.3|2952.3|2946.3|3
1627018270000|2021-07-23 05:31:10|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|2952.8|2946.8|1
1627018280000|2021-07-23 05:31:20|2952.5|2946.5|2953|2947|2953|2947|2952.3|2946.3|5
1627018290000|2021-07-23 05:31:30|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627018300000|2021-07-23 05:31:40|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627018330000|2021-07-23 05:32:10|2953.8|2947.8|2955.3|2949.3|2955.3|2949.3|2953.8|2947.8|3
1627018360000|2021-07-23 05:32:40|2955|2949|2955|2949|2955|2949|2955|2949|1
1627018440000|2021-07-23 05:34:00|2955.5|2949.5|2956|2950|2956|2950|2955.5|2949.5|3
1627018450000|2021-07-23 05:34:10|2956.3|2950.3|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|6
1627018480000|2021-07-23 05:34:40|2957|2951|2957.8|2951.8|2957.8|2951.8|2957|2951|5
1627018490000|2021-07-23 05:34:50|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|2
1627018500000|2021-07-23 05:35:00|2958.3|2952.3|2959|2953|2959|2953|2958|2952|6
1627018510000|2021-07-23 05:35:10|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|10
1627018530000|2021-07-23 05:35:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960|2954|6
1627018540000|2021-07-23 05:35:40|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|3
1627018550000|2021-07-23 05:35:50|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627018560000|2021-07-23 05:36:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627018570000|2021-07-23 05:36:10|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|5
1627018580000|2021-07-23 05:36:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627018590000|2021-07-23 05:36:30|2960.3|2954.3|2960|2954|2960.5|2954.5|2960|2954|4
1627018600000|2021-07-23 05:36:40|2959.8|2953.8|2959.3|2953.3|2960|2954|2959.3|2953.3|4
1627018650000|2021-07-23 05:37:30|2959|2953|2959|2953|2959|2953|2959|2953|1
1627018740000|2021-07-23 05:39:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627018750000|2021-07-23 05:39:10|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|3
1627018760000|2021-07-23 05:39:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627018770000|2021-07-23 05:39:30|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1627018790000|2021-07-23 05:39:50|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627018800000|2021-07-23 05:40:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627018850000|2021-07-23 05:40:50|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|2
1627018860000|2021-07-23 05:41:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1627018930000|2021-07-23 05:42:10|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|2
1627019010000|2021-07-23 05:43:30|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|2
1627019020000|2021-07-23 05:43:40|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1627019030000|2021-07-23 05:43:50|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627019130000|2021-07-23 05:45:30|2957|2951|2956.3|2950.3|2957|2951|2956.3|2950.3|3
1627019140000|2021-07-23 05:45:40|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627019160000|2021-07-23 05:46:00|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627019200000|2021-07-23 05:46:40|2956.5|2950.5|2955.8|2949.8|2956.5|2950.5|2955.8|2949.8|2
1627019210000|2021-07-23 05:46:50|2955.5|2949.5|2955|2949|2955.5|2949.5|2955|2949|3
1627019220000|2021-07-23 05:47:00|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627019250000|2021-07-23 05:47:30|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1627019260000|2021-07-23 05:47:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627019280000|2021-07-23 05:48:00|2956|2950|2956|2950|2956|2950|2956|2950|1
1627019290000|2021-07-23 05:48:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627019320000|2021-07-23 05:48:40|2956|2950|2955.8|2949.8|2956|2950|2955.8|2949.8|2
1627019380000|2021-07-23 05:49:40|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627019400000|2021-07-23 05:50:00|2955.3|2949.3|2955|2949|2955.3|2949.3|2955|2949|2
1627019430000|2021-07-23 05:50:30|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1627019440000|2021-07-23 05:50:40|2953.5|2947.5|2953|2947|2953.5|2947.5|2953|2947|2
1627019450000|2021-07-23 05:50:50|2952.8|2946.8|2952.5|2946.5|2952.8|2946.8|2952.3|2946.3|4
1627019460000|2021-07-23 05:51:00|2953|2947|2953|2947|2953|2947|2953|2947|1
1627019470000|2021-07-23 05:51:10|2953.3|2947.3|2954|2948|2954|2948|2953.3|2947.3|4
1627019480000|2021-07-23 05:51:20|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|2953.8|2947.8|1
1627019520000|2021-07-23 05:52:00|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627019540000|2021-07-23 05:52:20|2952.8|2946.8|2952|2946|2952.8|2946.8|2951.8|2945.8|4
1627019620000|2021-07-23 05:53:40|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627019630000|2021-07-23 05:53:50|2951.5|2945.5|2951|2945|2951.5|2945.5|2951|2945|3
1627019640000|2021-07-23 05:54:00|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|4
1627019650000|2021-07-23 05:54:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1627019680000|2021-07-23 05:54:40|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019710000|2021-07-23 05:55:10|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627019840000|2021-07-23 05:57:20|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627019850000|2021-07-23 05:57:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019880000|2021-07-23 05:58:00|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627019890000|2021-07-23 05:58:10|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627019900000|2021-07-23 05:58:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627019920000|2021-07-23 05:58:40|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|3
1627019930000|2021-07-23 05:58:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627019940000|2021-07-23 05:59:00|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|3
1627019950000|2021-07-23 05:59:10|2947.8|2941.8|2949|2943|2949|2943|2947.8|2941.8|2
1627019970000|2021-07-23 05:59:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950|2944|4
1627020000000|2021-07-23 06:00:00|2950.3|2944.3|2950|2944|2950.3|2944.3|2950|2944|2
1627020040000|2021-07-23 06:00:40|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627020050000|2021-07-23 06:00:50|2949.5|2943.5|2949|2943|2949.5|2943.5|2949|2943|3
1627020080000|2021-07-23 06:01:20|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|2
1627020090000|2021-07-23 06:01:30|2948|2942|2948|2942|2948|2942|2948|2942|1
1627020100000|2021-07-23 06:01:40|2947.8|2941.8|2946.5|2940.5|2947.8|2941.8|2946.5|2940.5|2
1627020110000|2021-07-23 06:01:50|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020160000|2021-07-23 06:02:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020180000|2021-07-23 06:03:00|2946.5|2940.5|2946|2940|2946.5|2940.5|2946|2940|2
1627020190000|2021-07-23 06:03:10|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627020200000|2021-07-23 06:03:20|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1627020210000|2021-07-23 06:03:30|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627020220000|2021-07-23 06:03:40|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627020300000|2021-07-23 06:05:00|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|4
1627020340000|2021-07-23 06:05:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020400000|2021-07-23 06:06:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020410000|2021-07-23 06:06:50|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1627020420000|2021-07-23 06:07:00|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2946.5|2940.5|4
1627020430000|2021-07-23 06:07:10|2947|2941|2946.5|2940.5|2947|2941|2946.5|2940.5|3
1627020450000|2021-07-23 06:07:30|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627020460000|2021-07-23 06:07:40|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|5
1627020470000|2021-07-23 06:07:50|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.5|2940.5|6
1627020480000|2021-07-23 06:08:00|2946.8|2940.8|2946.8|2940.8|2947|2941|2946.8|2940.8|5
1627020490000|2021-07-23 06:08:10|2947|2941|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|5
1627020500000|2021-07-23 06:08:20|2947|2941|2946.8|2940.8|2947|2941|2946.3|2940.3|8
1627020520000|2021-07-23 06:08:40|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1627020530000|2021-07-23 06:08:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627020540000|2021-07-23 06:09:00|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627020550000|2021-07-23 06:09:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020580000|2021-07-23 06:09:40|2946.5|2940.5|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|4
1627020590000|2021-07-23 06:09:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020600000|2021-07-23 06:10:00|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|2
1627020610000|2021-07-23 06:10:10|2946.5|2940.5|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|3
1627020630000|2021-07-23 06:10:30|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020680000|2021-07-23 06:11:20|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627020700000|2021-07-23 06:11:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627020720000|2021-07-23 06:12:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627020750000|2021-07-23 06:12:30|2947.5|2941.5|2948.3|2942.3|2948.5|2942.5|2947.5|2941.5|3
1627020770000|2021-07-23 06:12:50|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627020820000|2021-07-23 06:13:40|2949|2943|2949.3|2943.3|2949.3|2943.3|2949|2943|2
1627020840000|2021-07-23 06:14:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627020860000|2021-07-23 06:14:20|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627020870000|2021-07-23 06:14:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627020880000|2021-07-23 06:14:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627020890000|2021-07-23 06:14:50|2948|2942|2948|2942|2948|2942|2947.8|2941.8|3
1627020960000|2021-07-23 06:16:00|2948.3|2942.3|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|2
1627020980000|2021-07-23 06:16:20|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1627021020000|2021-07-23 06:17:00|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627021030000|2021-07-23 06:17:10|2948|2942|2948|2942|2948|2942|2948|2942|1
1627021040000|2021-07-23 06:17:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|3
1627021050000|2021-07-23 06:17:30|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1627021060000|2021-07-23 06:17:40|2947.3|2941.3|2946.8|2940.8|2947.3|2941.3|2946.8|2940.8|2
1627021070000|2021-07-23 06:17:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627021160000|2021-07-23 06:19:20|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627021170000|2021-07-23 06:19:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627021190000|2021-07-23 06:19:50|2945.5|2939.5|2944.5|2938.5|2945.5|2939.5|2944.5|2938.5|2
1627021210000|2021-07-23 06:20:10|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|2944.8|2938.8|1
1627021250000|2021-07-23 06:20:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627021280000|2021-07-23 06:21:20|2945.5|2939.5|2946|2940|2946|2940|2945.5|2939.5|2
1627021330000|2021-07-23 06:22:10|2946.8|2940.8|2946.5|2940.5|2946.9|2940.9|2946.5|2940.5|3
1627021340000|2021-07-23 06:22:20|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|2946.3|2940.3|1
1627021370000|2021-07-23 06:22:50|2946|2940|2946|2940|2946|2940|2946|2940|1
1627021410000|2021-07-23 06:23:30|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627021420000|2021-07-23 06:23:40|2945.5|2939.5|2944.8|2938.8|2945.5|2939.5|2944.8|2938.8|2
1627021460000|2021-07-23 06:24:20|2944.5|2938.5|2944.3|2938.3|2944.5|2938.5|2944.3|2938.3|2
1627021470000|2021-07-23 06:24:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627021600000|2021-07-23 06:26:40|2944|2938|2944|2938|2944|2938|2944|2938|1
1627021610000|2021-07-23 06:26:50|2944.3|2938.3|2944.8|2938.8|2944.8|2938.8|2944.3|2938.3|3
1627021620000|2021-07-23 06:27:00|2945|2939|2945.3|2939.3|2945.3|2939.3|2945|2939|2
1627021710000|2021-07-23 06:28:30|2944|2938|2944.3|2938.3|2944.3|2938.3|2944|2938|2
1627021720000|2021-07-23 06:28:40|2944|2938|2943.5|2937.5|2944|2938|2943.5|2937.5|2
1627021760000|2021-07-23 06:29:20|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|2943.8|2937.8|1
1627021810000|2021-07-23 06:30:10|2944|2938|2945|2939|2945|2939|2944|2938|2
1627021830000|2021-07-23 06:30:30|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1627021950000|2021-07-23 06:32:30|2945.3|2939.3|2944.5|2938.5|2945.3|2939.3|2944.5|2938.5|2
1627022000000|2021-07-23 06:33:20|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1627022050000|2021-07-23 06:34:10|2944.8|2938.8|2946.3|2940.3|2946.3|2940.3|2944.8|2938.8|4
1627022100000|2021-07-23 06:35:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627022110000|2021-07-23 06:35:10|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|5
1627022120000|2021-07-23 06:35:20|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|6
1627022140000|2021-07-23 06:35:40|2946.5|2940.5|2946.8|2940.8|2947|2941|2946.5|2940.5|4
1627022150000|2021-07-23 06:35:50|2946.5|2940.5|2947|2941|2947|2941|2946.5|2940.5|2
1627022160000|2021-07-23 06:36:00|2946.5|2940.5|2946.8|2940.8|2947.3|2941.3|2946.5|2940.5|4
1627022170000|2021-07-23 06:36:10|2946.5|2940.5|2947.3|2941.3|2948|2942|2946.5|2940.5|11
1627022180000|2021-07-23 06:36:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022220000|2021-07-23 06:37:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022310000|2021-07-23 06:38:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022340000|2021-07-23 06:39:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627022380000|2021-07-23 06:39:40|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022390000|2021-07-23 06:39:50|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022450000|2021-07-23 06:40:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627022460000|2021-07-23 06:41:00|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627022470000|2021-07-23 06:41:10|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627022520000|2021-07-23 06:42:00|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1627022600000|2021-07-23 06:43:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627022650000|2021-07-23 06:44:10|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627022700000|2021-07-23 06:45:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|16
1627022710000|2021-07-23 06:45:10|2947.5|2941.5|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|3
1627022720000|2021-07-23 06:45:20|2947.3|2941.3|2947|2941|2947.3|2941.3|2947|2941|2
1627022730000|2021-07-23 06:45:30|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.5|2940.5|2
1627022820000|2021-07-23 06:47:00|2946.3|2940.3|2944.5|2938.5|2946.3|2940.3|2944.5|2938.5|11
1627022830000|2021-07-23 06:47:10|2945|2939|2944.8|2938.8|2945|2939|2944.8|2938.8|2
1627022840000|2021-07-23 06:47:20|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|2944.5|2938.5|1
1627022850000|2021-07-23 06:47:30|2944.3|2938.3|2944.5|2938.5|2944.5|2938.5|2944.3|2938.3|2
1627022890000|2021-07-23 06:48:10|2944|2938|2942.8|2936.8|2944|2938|2942.8|2936.8|5
1627022910000|2021-07-23 06:48:30|2942.5|2936.5|2942.8|2936.8|2942.8|2936.8|2942|2936|23
1627022920000|2021-07-23 06:48:40|2942.5|2936.5|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|21
1627022930000|2021-07-23 06:48:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|6
1627022980000|2021-07-23 06:49:40|2942|2936|2942.5|2936.5|2942.5|2936.5|2942|2936|13
1627022990000|2021-07-23 06:49:50|2942.8|2936.8|2942.3|2936.3|2942.8|2936.8|2942.3|2936.3|3
1627023000000|2021-07-23 06:50:00|2942.5|2936.5|2942.3|2936.3|2942.5|2936.5|2942.3|2936.3|2
1627023010000|2021-07-23 06:50:10|2942|2936|2942|2936|2942|2936|2941.5|2935.5|9
1627023020000|2021-07-23 06:50:20|2941.8|2935.8|2942|2936|2942|2936|2941.8|2935.8|2
1627023030000|2021-07-23 06:50:30|2941.8|2935.8|2941.8|2935.8|2942.3|2936.3|2941.8|2935.8|9
1627023040000|2021-07-23 06:50:40|2942|2936|2942|2936|2942|2936|2941.8|2935.8|3
1627023050000|2021-07-23 06:50:50|2941.8|2935.8|2941.8|2935.8|2942|2936|2941.8|2935.8|3
1627023060000|2021-07-23 06:51:00|2942|2936|2942|2936|2942|2936|2941.8|2935.8|5
1627023070000|2021-07-23 06:51:10|2941.8|2935.8|2941.5|2935.5|2942.3|2936.3|2941.5|2935.5|11
1627023080000|2021-07-23 06:51:20|2941.8|2935.8|2941.5|2935.5|2942|2936|2941.5|2935.5|4
1627023090000|2021-07-23 06:51:30|2941.8|2935.8|2942|2936|2942.3|2936.3|2941.5|2935.5|12
1627023100000|2021-07-23 06:51:40|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1627023120000|2021-07-23 06:52:00|2942|2936|2942|2936|2942.3|2936.3|2941.8|2935.8|7
1627023130000|2021-07-23 06:52:10|2942.3|2936.3|2942.3|2936.3|2942.3|2936.3|2942|2936|3
1627023150000|2021-07-23 06:52:30|2942.5|2936.5|2942.3|2936.3|2942.8|2936.8|2942|2936|16
1627023160000|2021-07-23 06:52:40|2942|2936|2942.8|2936.8|2942.8|2936.8|2942|2936|6
1627023170000|2021-07-23 06:52:50|2943|2937|2943|2937|2943|2937|2943|2937|1
1627023180000|2021-07-23 06:53:00|2942.8|2936.8|2942.8|2936.8|2943|2937|2942.5|2936.5|4
1627023190000|2021-07-23 06:53:10|2943|2937|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|4
1627023200000|2021-07-23 06:53:20|2943.5|2937.5|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|7
1627023210000|2021-07-23 06:53:30|2943.3|2937.3|2943.5|2937.5|2943.5|2937.5|2943.3|2937.3|4
1627023220000|2021-07-23 06:53:40|2943.8|2937.8|2944.3|2938.3|2944.5|2938.5|2943.8|2937.8|3
1627023240000|2021-07-23 06:54:00|2944.5|2938.5|2945|2939|2945|2939|2944.5|2938.5|9
1627023250000|2021-07-23 06:54:10|2944.8|2938.8|2945|2939|2945|2939|2944.8|2938.8|2
1627023260000|2021-07-23 06:54:20|2944.8|2938.8|2945|2939|2945|2939|2944.5|2938.5|4
1627023280000|2021-07-23 06:54:40|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945.3|2939.3|2
1627023290000|2021-07-23 06:54:50|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627023300000|2021-07-23 06:55:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627023310000|2021-07-23 06:55:10|2945.8|2939.8|2946.3|2940.3|2946.3|2940.3|2945.8|2939.8|2
1627023340000|2021-07-23 06:55:40|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|10
1627023350000|2021-07-23 06:55:50|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023370000|2021-07-23 06:56:10|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023400000|2021-07-23 06:56:40|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023410000|2021-07-23 06:56:50|2946.3|2940.3|2946.5|2940.5|2946.5|2940.5|2946.3|2940.3|4
1627023420000|2021-07-23 06:57:00|2946.3|2940.3|2945.5|2939.5|2946.5|2940.5|2945.5|2939.5|16
1627023430000|2021-07-23 06:57:10|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|8
1627023440000|2021-07-23 06:57:20|2945.3|2939.3|2945.5|2939.5|2945.5|2939.5|2945|2939|22
1627023450000|2021-07-23 06:57:30|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|2945.3|2939.3|1
1627023460000|2021-07-23 06:57:40|2945.8|2939.8|2945.5|2939.5|2945.8|2939.8|2945.5|2939.5|2
1627023470000|2021-07-23 06:57:50|2945.3|2939.3|2944.8|2938.8|2945.3|2939.3|2944.8|2938.8|3
1627023480000|2021-07-23 06:58:00|2944.3|2938.3|2943.3|2937.3|2944.3|2938.3|2943.3|2937.3|4
1627023490000|2021-07-23 06:58:10|2942.8|2936.8|2942.5|2936.5|2942.8|2936.8|2942.5|2936.5|2
1627023500000|2021-07-23 06:58:20|2942.8|2936.8|2943.3|2937.3|2943.3|2937.3|2942.8|2936.8|2
1627023510000|2021-07-23 06:58:30|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|3
1627023550000|2021-07-23 06:59:10|2943.5|2937.5|2944.3|2938.3|2944.3|2938.3|2943.5|2937.5|4
1627023560000|2021-07-23 06:59:20|2943.8|2937.8|2943.3|2937.3|2943.8|2937.8|2943.3|2937.3|2
1627023570000|2021-07-23 06:59:30|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|2
1627023580000|2021-07-23 06:59:40|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|2943.3|2937.3|1
1627023590000|2021-07-23 06:59:50|2943.5|2937.5|2943.3|2937.3|2943.5|2937.5|2942.8|2936.8|4
1627023600000|2021-07-23 07:00:00|2943.5|2937.5|2943.8|2937.8|2943.8|2937.8|2943.5|2937.5|4
1627023630000|2021-07-23 07:00:30|2943.5|2937.5|2946|2940|2946|2940|2943.5|2937.5|7
1627023640000|2021-07-23 07:00:40|2946.3|2940.3|2947.3|2941.3|2948|2942|2946.3|2940.3|12
1627023650000|2021-07-23 07:00:50|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2945|2939|7
1627023660000|2021-07-23 07:01:00|2946.5|2940.5|2949|2943|2949|2943|2946.5|2940.5|4
1627023680000|2021-07-23 07:01:20|2948|2942|2947|2941|2948|2942|2947|2941|2
1627023700000|2021-07-23 07:01:40|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627023710000|2021-07-23 07:01:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023720000|2021-07-23 07:02:00|2946.3|2940.3|2945.3|2939.3|2946.3|2940.3|2945|2939|4
1627023730000|2021-07-23 07:02:10|2945.8|2939.8|2947.3|2941.3|2947.3|2941.3|2945.8|2939.8|4
1627023740000|2021-07-23 07:02:20|2947.5|2941.5|2946.3|2940.3|2949.3|2943.3|2946.3|2940.3|9
1627023750000|2021-07-23 07:02:30|2946|2940|2945.9|2939.9|2946|2940|2944.6|2938.6|6
1627023760000|2021-07-23 07:02:40|2945.5|2939.5|2946.4|2940.4|2946.4|2940.4|2945.5|2939.5|2
1627023770000|2021-07-23 07:02:50|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627023780000|2021-07-23 07:03:00|2946.3|2940.3|2945.5|2939.5|2946.3|2940.3|2945.5|2939.5|2
1627023790000|2021-07-23 07:03:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627023810000|2021-07-23 07:03:30|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627023850000|2021-07-23 07:04:10|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|2945.8|2939.8|1
1627023860000|2021-07-23 07:04:20|2946|2940|2946.3|2940.3|2946.3|2940.3|2946|2940|2
1627023870000|2021-07-23 07:04:30|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|4
1627023890000|2021-07-23 07:04:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627023920000|2021-07-23 07:05:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627023940000|2021-07-23 07:05:40|2947.3|2941.3|2947.8|2941.8|2947.8|2941.8|2947.3|2941.3|2
1627023950000|2021-07-23 07:05:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627023960000|2021-07-23 07:06:00|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2945.8|2939.8|6
1627023970000|2021-07-23 07:06:10|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1627024020000|2021-07-23 07:07:00|2947.5|2941.5|2947.3|2941.3|2947.8|2941.8|2947.3|2941.3|3
1627024070000|2021-07-23 07:07:50|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024130000|2021-07-23 07:08:50|2946.8|2940.8|2946.5|2940.5|2946.8|2940.8|2946.3|2940.3|3
1627024140000|2021-07-23 07:09:00|2946.8|2940.8|2947.3|2941.3|2947.3|2941.3|2946.8|2940.8|2
1627024160000|2021-07-23 07:09:20|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947|2941|4
1627024200000|2021-07-23 07:10:00|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024220000|2021-07-23 07:10:20|2947.3|2941.3|2946.8|2940.8|2947.5|2941.5|2946.8|2940.8|5
1627024230000|2021-07-23 07:10:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024300000|2021-07-23 07:11:40|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627024320000|2021-07-23 07:12:00|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627024330000|2021-07-23 07:12:10|2946.8|2940.8|2947.3|2941.3|2947.5|2941.5|2946.8|2940.8|3
1627024340000|2021-07-23 07:12:20|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024390000|2021-07-23 07:13:10|2947.3|2941.3|2946.5|2940.5|2947.3|2941.3|2946.5|2940.5|3
1627024400000|2021-07-23 07:13:20|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627024420000|2021-07-23 07:13:40|2947.3|2941.3|2947.5|2941.5|2947.5|2941.5|2947.3|2941.3|2
1627024440000|2021-07-23 07:14:00|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|3
1627024450000|2021-07-23 07:14:10|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1627024470000|2021-07-23 07:14:30|2947.8|2941.8|2948.5|2942.5|2948.5|2942.5|2947.8|2941.8|2
1627024500000|2021-07-23 07:15:00|2948|2942|2947.5|2941.5|2948|2942|2947.3|2941.3|7
1627024510000|2021-07-23 07:15:10|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|2947.8|2941.8|1
1627024600000|2021-07-23 07:16:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627024610000|2021-07-23 07:16:50|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627024630000|2021-07-23 07:17:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024640000|2021-07-23 07:17:20|2947.3|2941.3|2946.3|2940.3|2947.3|2941.3|2946.3|2940.3|6
1627024650000|2021-07-23 07:17:30|2946|2940|2946|2940|2946|2940|2946|2940|1
1627024660000|2021-07-23 07:17:40|2945.8|2939.8|2945.3|2939.3|2945.8|2939.8|2945.3|2939.3|4
1627024680000|2021-07-23 07:18:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627024690000|2021-07-23 07:18:10|2945.8|2939.8|2947|2941|2947.3|2941.3|2945.8|2939.8|5
1627024710000|2021-07-23 07:18:30|2946.8|2940.8|2946.3|2940.3|2946.8|2940.8|2946.3|2940.3|2
1627024720000|2021-07-23 07:18:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1627024730000|2021-07-23 07:18:50|2947|2941|2946.8|2940.8|2947|2941|2946.8|2940.8|2
1627024760000|2021-07-23 07:19:20|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1627024770000|2021-07-23 07:19:30|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627024780000|2021-07-23 07:19:40|2946|2940|2946|2940|2946|2940|2946|2940|1
1627024790000|2021-07-23 07:19:50|2946.3|2940.3|2946.8|2940.8|2946.8|2940.8|2946.3|2940.3|3
1627024800000|2021-07-23 07:20:00|2947|2941|2947|2941|2947|2941|2947|2941|1
1627024810000|2021-07-23 07:20:10|2947.3|2941.3|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|3
1627024820000|2021-07-23 07:20:20|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627024830000|2021-07-23 07:20:30|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627024840000|2021-07-23 07:20:40|2946.8|2940.8|2946|2940|2946.8|2940.8|2946|2940|3
1627024860000|2021-07-23 07:21:00|2946.3|2940.3|2946.8|2940.8|2947|2941|2946.3|2940.3|4
1627024870000|2021-07-23 07:21:10|2946.5|2940.5|2946.3|2940.3|2946.5|2940.5|2946.3|2940.3|2
1627024880000|2021-07-23 07:21:20|2946|2940|2945.8|2939.8|2946|2940|2945.8|2939.8|2
1627024920000|2021-07-23 07:22:00|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|2945.5|2939.5|1
1627024960000|2021-07-23 07:22:40|2946.5|2940.5|2946.8|2940.8|2946.8|2940.8|2946.5|2940.5|2
1627024980000|2021-07-23 07:23:00|2947|2941|2947.3|2941.3|2947.3|2941.3|2947|2941|2
1627024990000|2021-07-23 07:23:10|2947.5|2941.5|2947.3|2941.3|2947.5|2941.5|2947.3|2941.3|2
1627025000000|2021-07-23 07:23:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627025010000|2021-07-23 07:23:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627025060000|2021-07-23 07:24:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627025070000|2021-07-23 07:24:30|2947|2941|2947|2941|2947|2941|2947|2941|1
1627025090000|2021-07-23 07:24:50|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627025130000|2021-07-23 07:25:30|2947.5|2941.5|2947.8|2941.8|2948|2942|2947.3|2941.3|5
1627025150000|2021-07-23 07:25:50|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627025250000|2021-07-23 07:27:30|2947.8|2941.8|2948.3|2942.3|2948.3|2942.3|2947.8|2941.8|2
1627025320000|2021-07-23 07:28:40|2948.8|2942.8|2949|2943|2949.3|2943.3|2948.8|2942.8|4
1627025350000|2021-07-23 07:29:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627025370000|2021-07-23 07:29:30|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025390000|2021-07-23 07:29:50|2950|2944|2948.8|2942.8|2950|2944|2948.8|2942.8|4
1627025400000|2021-07-23 07:30:00|2949.8|2943.8|2950|2944|2950.5|2944.5|2949.8|2943.8|7
1627025410000|2021-07-23 07:30:10|2949.8|2943.8|2950|2944|2950|2944|2949.8|2943.8|2
1627025460000|2021-07-23 07:31:00|2949.8|2943.8|2949.8|2943.8|2950|2944|2949.8|2943.8|3
1627025470000|2021-07-23 07:31:10|2950|2944|2950.5|2944.5|2950.5|2944.5|2950|2944|2
1627025480000|2021-07-23 07:31:20|2950.8|2944.8|2951|2945|2951|2945|2950.8|2944.8|2
1627025500000|2021-07-23 07:31:40|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025510000|2021-07-23 07:31:50|2950|2944|2949.5|2943.5|2950|2944|2949.5|2943.5|2
1627025560000|2021-07-23 07:32:40|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|3
1627025600000|2021-07-23 07:33:20|2950|2944|2949.3|2943.3|2950|2944|2949.3|2943.3|4
1627025620000|2021-07-23 07:33:40|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1627025640000|2021-07-23 07:34:00|2949|2943|2949.3|2943.3|2949.3|2943.3|2948.8|2942.8|4
1627025680000|2021-07-23 07:34:40|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627025690000|2021-07-23 07:34:50|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627025700000|2021-07-23 07:35:00|2950.5|2944.5|2950.8|2944.8|2950.8|2944.8|2950.5|2944.5|2
1627025710000|2021-07-23 07:35:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|3
1627025720000|2021-07-23 07:35:20|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627025730000|2021-07-23 07:35:30|2950.5|2944.5|2951|2945|2951|2945|2950.5|2944.5|2
1627025740000|2021-07-23 07:35:40|2951.3|2945.3|2950|2944|2951.3|2945.3|2950|2944|4
1627025770000|2021-07-23 07:36:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627025780000|2021-07-23 07:36:20|2949.5|2943.5|2949.3|2943.3|2949.5|2943.5|2949.3|2943.3|2
1627025790000|2021-07-23 07:36:30|2949|2943|2948.5|2942.5|2949|2943|2948.5|2942.5|2
1627025820000|2021-07-23 07:37:00|2948.3|2942.3|2948|2942|2948.3|2942.3|2948|2942|2
1627025840000|2021-07-23 07:37:20|2948.3|2942.3|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|2
1627025870000|2021-07-23 07:37:50|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627025910000|2021-07-23 07:38:30|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627025980000|2021-07-23 07:39:40|2948.8|2942.8|2948.3|2942.3|2948.8|2942.8|2948.3|2942.3|3
1627026000000|2021-07-23 07:40:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627026010000|2021-07-23 07:40:10|2948.3|2942.3|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|7
1627026020000|2021-07-23 07:40:20|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|5
1627026080000|2021-07-23 07:41:20|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627026120000|2021-07-23 07:42:00|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|1
1627026140000|2021-07-23 07:42:20|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627026150000|2021-07-23 07:42:30|2949.3|2943.3|2950|2944|2950|2944|2949.3|2943.3|4
1627026190000|2021-07-23 07:43:10|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|2949.8|2943.8|1
1627026210000|2021-07-23 07:43:30|2949.5|2943.5|2949.5|2943.5|2949.8|2943.8|2949.5|2943.5|3
1627026220000|2021-07-23 07:43:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627026240000|2021-07-23 07:44:00|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627026250000|2021-07-23 07:44:10|2948.5|2942.5|2948.3|2942.3|2948.5|2942.5|2948.3|2942.3|2
1627026280000|2021-07-23 07:44:40|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.5|2942.5|2
1627026310000|2021-07-23 07:45:10|2948.5|2942.5|2948.8|2942.8|2948.8|2942.8|2948.3|2942.3|4
1627026360000|2021-07-23 07:46:00|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627026420000|2021-07-23 07:47:00|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|2949.5|2943.5|1
1627026440000|2021-07-23 07:47:20|2950|2944|2950|2944|2950|2944|2950|2944|1
1627026550000|2021-07-23 07:49:10|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026590000|2021-07-23 07:49:50|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627026600000|2021-07-23 07:50:00|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026620000|2021-07-23 07:50:20|2950.8|2944.8|2950.5|2944.5|2950.8|2944.8|2950.5|2944.5|2
1627026630000|2021-07-23 07:50:30|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026660000|2021-07-23 07:51:00|2950.3|2944.3|2950.3|2944.3|2950.5|2944.5|2950|2944|5
1627026670000|2021-07-23 07:51:10|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026680000|2021-07-23 07:51:20|2950.8|2944.8|2950.3|2944.3|2950.8|2944.8|2950.3|2944.3|3
1627026710000|2021-07-23 07:51:50|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627026900000|2021-07-23 07:55:00|2950.3|2944.3|2950.5|2944.5|2950.5|2944.5|2950.3|2944.3|2
1627026960000|2021-07-23 07:56:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627026970000|2021-07-23 07:56:10|2950|2944|2950|2944|2950|2944|2950|2944|1
1627027080000|2021-07-23 07:58:00|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|2950.3|2944.3|1
1627027180000|2021-07-23 07:59:40|2950|2944|2949.8|2943.8|2950|2944|2949.8|2943.8|4
1627027190000|2021-07-23 07:59:50|2950|2944|2950|2944|2950|2944|2950|2944|1
1627027200000|2021-07-23 08:00:00|2950.3|2944.3|2952|2946|2952.3|2946.3|2950.3|2944.3|5
1627027210000|2021-07-23 08:00:10|2952.3|2946.3|2951.8|2945.8|2952.3|2946.3|2951.8|2945.8|3
1627027220000|2021-07-23 08:00:20|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027250000|2021-07-23 08:00:50|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627027260000|2021-07-23 08:01:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027280000|2021-07-23 08:01:20|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|2952.5|2946.5|1
1627027300000|2021-07-23 08:01:40|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627027310000|2021-07-23 08:01:50|2952|2946|2953.3|2947.3|2953.3|2947.3|2952|2946|3
1627027340000|2021-07-23 08:02:20|2953|2947|2952.8|2946.8|2953|2947|2952.8|2946.8|2
1627027370000|2021-07-23 08:02:50|2951.8|2945.8|2951.5|2945.5|2951.8|2945.8|2951.5|2945.5|2
1627027380000|2021-07-23 08:03:00|2951.3|2945.3|2952.8|2946.8|2952.8|2946.8|2950.8|2944.8|5
1627027390000|2021-07-23 08:03:10|2953|2947|2953|2947|2953.3|2947.3|2952.8|2946.8|4
1627027400000|2021-07-23 08:03:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627027410000|2021-07-23 08:03:30|2953.5|2947.5|2952.3|2946.3|2953.8|2947.8|2952.3|2946.3|6
1627027440000|2021-07-23 08:04:00|2952.5|2946.5|2952.3|2946.3|2952.5|2946.5|2952.3|2946.3|2
1627027450000|2021-07-23 08:04:10|2952|2946|2952.3|2946.3|2952.3|2946.3|2952|2946|2
1627027500000|2021-07-23 08:05:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1627027520000|2021-07-23 08:05:20|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|2953.3|2947.3|1
1627027530000|2021-07-23 08:05:30|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|2953.5|2947.5|1
1627027580000|2021-07-23 08:06:20|2954.3|2948.3|2955.5|2949.5|2955.5|2949.5|2954.3|2948.3|3
1627027590000|2021-07-23 08:06:30|2955.8|2949.8|2954.5|2948.5|2955.8|2949.8|2954.5|2948.5|4
1627027600000|2021-07-23 08:06:40|2954.8|2948.8|2954.3|2948.3|2954.8|2948.8|2954.3|2948.3|2
1627027630000|2021-07-23 08:07:10|2955|2949|2955.5|2949.5|2955.5|2949.5|2955|2949|3
1627027670000|2021-07-23 08:07:50|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955|2949|3
1627027680000|2021-07-23 08:08:00|2955.5|2949.5|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|2
1627027690000|2021-07-23 08:08:10|2956|2950|2956.8|2950.8|2956.8|2950.8|2956|2950|3
1627027710000|2021-07-23 08:08:30|2957|2951|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|7
1627027730000|2021-07-23 08:08:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627027760000|2021-07-23 08:09:20|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1627027770000|2021-07-23 08:09:30|2959.3|2953.3|2960.8|2954.8|2961.3|2955.3|2958.8|2952.8|10
1627027780000|2021-07-23 08:09:40|2961.3|2955.3|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1627027800000|2021-07-23 08:10:00|2961|2955|2960.8|2954.8|2961.8|2955.8|2960.8|2954.8|5
1627027810000|2021-07-23 08:10:10|2961|2955|2960|2954|2961.8|2955.8|2960|2954|6
1627027830000|2021-07-23 08:10:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627027840000|2021-07-23 08:10:40|2959.5|2953.5|2958.8|2952.8|2959.5|2953.5|2958.8|2952.8|4
1627027860000|2021-07-23 08:11:00|2959|2953|2959.8|2953.8|2959.8|2953.8|2959|2953|4
1627027880000|2021-07-23 08:11:20|2960|2954|2961|2955|2961.3|2955.3|2960|2954|4
1627027900000|2021-07-23 08:11:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627027920000|2021-07-23 08:12:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627027930000|2021-07-23 08:12:10|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627027940000|2021-07-23 08:12:20|2960.3|2954.3|2961|2955|2961|2955|2960.3|2954.3|3
1627027950000|2021-07-23 08:12:30|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627027990000|2021-07-23 08:13:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028000000|2021-07-23 08:13:20|2961.8|2955.8|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|4
1627028010000|2021-07-23 08:13:30|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961|2955|3
1627028020000|2021-07-23 08:13:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028030000|2021-07-23 08:13:50|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028080000|2021-07-23 08:14:40|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028100000|2021-07-23 08:15:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627028110000|2021-07-23 08:15:10|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|2
1627028120000|2021-07-23 08:15:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627028130000|2021-07-23 08:15:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028160000|2021-07-23 08:16:00|2961.5|2955.5|2961|2955|2961.5|2955.5|2961|2955|3
1627028230000|2021-07-23 08:17:10|2961.3|2955.3|2962|2956|2962|2956|2961.3|2955.3|2
1627028260000|2021-07-23 08:17:40|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627028280000|2021-07-23 08:18:00|2961|2955|2961|2955|2961|2955|2961|2955|1
1627028290000|2021-07-23 08:18:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028300000|2021-07-23 08:18:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028330000|2021-07-23 08:18:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028360000|2021-07-23 08:19:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627028370000|2021-07-23 08:19:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627028380000|2021-07-23 08:19:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627028390000|2021-07-23 08:19:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028400000|2021-07-23 08:20:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627028410000|2021-07-23 08:20:10|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627028420000|2021-07-23 08:20:20|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627028440000|2021-07-23 08:20:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627028460000|2021-07-23 08:21:00|2963.3|2957.3|2965.5|2959.5|2965.5|2959.5|2963.3|2957.3|2
1627028470000|2021-07-23 08:21:10|2965.8|2959.8|2965|2959|2965.8|2959.8|2965|2959|3
1627028490000|2021-07-23 08:21:30|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1627028500000|2021-07-23 08:21:40|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627028530000|2021-07-23 08:22:10|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|2
1627028620000|2021-07-23 08:23:40|2965.8|2959.8|2967|2961|2967|2961|2965.8|2959.8|2
1627028680000|2021-07-23 08:24:40|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|2
1627028700000|2021-07-23 08:25:00|2968.5|2962.5|2967.3|2961.3|2969|2963|2967.3|2961.3|5
1627028710000|2021-07-23 08:25:10|2967.5|2961.5|2968.5|2962.5|2968.5|2962.5|2967.5|2961.5|3
1627028720000|2021-07-23 08:25:20|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627028730000|2021-07-23 08:25:30|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627028740000|2021-07-23 08:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627028750000|2021-07-23 08:25:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627028760000|2021-07-23 08:26:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|3
1627028820000|2021-07-23 08:27:00|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627028830000|2021-07-23 08:27:10|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627028860000|2021-07-23 08:27:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627028890000|2021-07-23 08:28:10|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627028910000|2021-07-23 08:28:30|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627028940000|2021-07-23 08:29:00|2968.5|2962.5|2968|2962|2968.5|2962.5|2968|2962|2
1627028960000|2021-07-23 08:29:20|2968.3|2962.3|2968.8|2962.8|2969|2963|2968.3|2962.3|3
1627028970000|2021-07-23 08:29:30|2968.5|2962.5|2969.3|2963.3|2969.3|2963.3|2968.5|2962.5|3
1627028980000|2021-07-23 08:29:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627028990000|2021-07-23 08:29:50|2969.3|2963.3|2968|2962|2969.3|2963.3|2968|2962|2
1627029060000|2021-07-23 08:31:00|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967|2961|4
1627029080000|2021-07-23 08:31:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627029100000|2021-07-23 08:31:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627029110000|2021-07-23 08:31:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627029180000|2021-07-23 08:33:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627029190000|2021-07-23 08:33:10|2966|2960|2964.5|2958.5|2966|2960|2964.5|2958.5|5
1627029200000|2021-07-23 08:33:20|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|4
1627029210000|2021-07-23 08:33:30|2963.8|2957.8|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|3
1627029220000|2021-07-23 08:33:40|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627029240000|2021-07-23 08:34:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029250000|2021-07-23 08:34:10|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627029260000|2021-07-23 08:34:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029270000|2021-07-23 08:34:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627029280000|2021-07-23 08:34:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|3
1627029290000|2021-07-23 08:34:50|2964.3|2958.3|2963.5|2957.5|2964.3|2958.3|2963.5|2957.5|3
1627029300000|2021-07-23 08:35:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963|2957|6
1627029310000|2021-07-23 08:35:10|2964.5|2958.5|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|3
1627029320000|2021-07-23 08:35:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1627029330000|2021-07-23 08:35:30|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2964.3|2958.3|2
1627029340000|2021-07-23 08:35:40|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627029360000|2021-07-23 08:36:00|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|2
1627029390000|2021-07-23 08:36:30|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627029420000|2021-07-23 08:37:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|4
1627029430000|2021-07-23 08:37:10|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029440000|2021-07-23 08:37:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029450000|2021-07-23 08:37:30|2964|2958|2963.5|2957.5|2964|2958|2963|2957|7
1627029460000|2021-07-23 08:37:40|2963.3|2957.3|2963|2957|2963.5|2957.5|2963|2957|3
1627029480000|2021-07-23 08:38:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|5
1627029490000|2021-07-23 08:38:10|2963|2957|2963.3|2957.3|2963.8|2957.8|2963|2957|3
1627029550000|2021-07-23 08:39:10|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627029580000|2021-07-23 08:39:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627029600000|2021-07-23 08:40:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627029630000|2021-07-23 08:40:30|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627029640000|2021-07-23 08:40:40|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627029660000|2021-07-23 08:41:00|2964|2958|2964|2958|2964|2958|2964|2958|1
1627029670000|2021-07-23 08:41:10|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627029720000|2021-07-23 08:42:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627029750000|2021-07-23 08:42:30|2964.8|2958.8|2965.8|2959.8|2965.8|2959.8|2964.8|2958.8|2
1627029780000|2021-07-23 08:43:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627029790000|2021-07-23 08:43:10|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029810000|2021-07-23 08:43:30|2966|2960|2966|2960|2966|2960|2966|2960|1
1627029820000|2021-07-23 08:43:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627029890000|2021-07-23 08:44:50|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|6
1627029900000|2021-07-23 08:45:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627029910000|2021-07-23 08:45:10|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627029920000|2021-07-23 08:45:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627029940000|2021-07-23 08:45:40|2965.8|2959.8|2964.8|2958.8|2965.8|2959.8|2964.8|2958.8|2
1627029950000|2021-07-23 08:45:50|2964.5|2958.5|2964.3|2958.3|2964.5|2958.5|2963.8|2957.8|4
1627029980000|2021-07-23 08:46:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627030080000|2021-07-23 08:48:00|2965|2959|2965|2959|2965.3|2959.3|2965|2959|3
1627030090000|2021-07-23 08:48:10|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|3
1627030100000|2021-07-23 08:48:20|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627030120000|2021-07-23 08:48:40|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627030130000|2021-07-23 08:48:50|2966.5|2960.5|2966.3|2960.3|2966.5|2960.5|2966.3|2960.3|2
1627030210000|2021-07-23 08:50:10|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627030220000|2021-07-23 08:50:20|2967|2961|2967|2961|2967.3|2961.3|2967|2961|3
1627030230000|2021-07-23 08:50:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627030340000|2021-07-23 08:52:20|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627030370000|2021-07-23 08:52:50|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627030420000|2021-07-23 08:53:40|2967.5|2961.5|2968.3|2962.3|2968.3|2962.3|2967.5|2961.5|4
1627030450000|2021-07-23 08:54:10|2967.8|2961.8|2968.5|2962.5|2968.5|2962.5|2967.8|2961.8|3
1627030470000|2021-07-23 08:54:30|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627030480000|2021-07-23 08:54:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030490000|2021-07-23 08:54:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627030500000|2021-07-23 08:55:00|2968.8|2962.8|2969.5|2963.5|2969.5|2963.5|2968.8|2962.8|3
1627030510000|2021-07-23 08:55:10|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627030530000|2021-07-23 08:55:30|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627030540000|2021-07-23 08:55:40|2968.8|2962.8|2967.8|2961.8|2969|2963|2967.8|2961.8|4
1627030550000|2021-07-23 08:55:50|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030570000|2021-07-23 08:56:10|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|2967.8|2961.8|1
1627030580000|2021-07-23 08:56:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627030600000|2021-07-23 08:56:40|2968.3|2962.3|2968|2962|2968.3|2962.3|2968|2962|2
1627030620000|2021-07-23 08:57:00|2967.3|2961.3|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|2
1627030640000|2021-07-23 08:57:20|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|2
1627030650000|2021-07-23 08:57:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627030660000|2021-07-23 08:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627030670000|2021-07-23 08:57:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627030680000|2021-07-23 08:58:00|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|3
1627030690000|2021-07-23 08:58:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627030710000|2021-07-23 08:58:30|2965.5|2959.5|2965.5|2959.5|2966|2960|2965.5|2959.5|5
1627030750000|2021-07-23 08:59:10|2965.8|2959.8|2966.3|2960.3|2966.3|2960.3|2965.8|2959.8|2
1627030790000|2021-07-23 08:59:50|2966|2960|2965.3|2959.3|2966|2960|2965.3|2959.3|3
1627030800000|2021-07-23 09:00:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627030810000|2021-07-23 09:00:10|2966|2960|2965.8|2959.8|2966|2960|2965.8|2959.8|2
1627030820000|2021-07-23 09:00:20|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627030830000|2021-07-23 09:00:30|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627030840000|2021-07-23 09:00:40|2966.3|2960.3|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|3
1627030860000|2021-07-23 09:01:00|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627030870000|2021-07-23 09:01:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627030880000|2021-07-23 09:01:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627030900000|2021-07-23 09:01:40|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627030910000|2021-07-23 09:01:50|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|4
1627030940000|2021-07-23 09:02:20|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1627030950000|2021-07-23 09:02:30|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|2
1627030990000|2021-07-23 09:03:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|4
1627031030000|2021-07-23 09:03:50|2964|2958|2964|2958|2964|2958|2964|2958|1
1627031100000|2021-07-23 09:05:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627031110000|2021-07-23 09:05:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627031120000|2021-07-23 09:05:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|4
1627031140000|2021-07-23 09:05:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627031170000|2021-07-23 09:06:10|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627031180000|2021-07-23 09:06:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031190000|2021-07-23 09:06:30|2965.5|2959.5|2963.8|2957.8|2965.5|2959.5|2963.8|2957.8|5
1627031210000|2021-07-23 09:06:50|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627031220000|2021-07-23 09:07:00|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627031230000|2021-07-23 09:07:10|2962.8|2956.8|2964|2958|2964|2958|2962.8|2956.8|4
1627031250000|2021-07-23 09:07:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627031300000|2021-07-23 09:08:20|2962.8|2956.8|2962.5|2956.5|2962.8|2956.8|2962.5|2956.5|2
1627031330000|2021-07-23 09:08:50|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627031340000|2021-07-23 09:09:00|2963.3|2957.3|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1627031350000|2021-07-23 09:09:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627031360000|2021-07-23 09:09:20|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627031370000|2021-07-23 09:09:30|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627031430000|2021-07-23 09:10:30|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627031450000|2021-07-23 09:10:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627031460000|2021-07-23 09:11:00|2964|2958|2964.3|2958.3|2965|2959|2964|2958|5
1627031500000|2021-07-23 09:11:40|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627031510000|2021-07-23 09:11:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627031520000|2021-07-23 09:12:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627031530000|2021-07-23 09:12:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|3
1627031540000|2021-07-23 09:12:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627031550000|2021-07-23 09:12:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627031560000|2021-07-23 09:12:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031590000|2021-07-23 09:13:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627031630000|2021-07-23 09:13:50|2966|2960|2966.8|2960.8|2966.8|2960.8|2966|2960|4
1627031640000|2021-07-23 09:14:00|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627031700000|2021-07-23 09:15:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627031740000|2021-07-23 09:15:40|2966.5|2960.5|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|2
1627031790000|2021-07-23 09:16:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627031830000|2021-07-23 09:17:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627031840000|2021-07-23 09:17:20|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1627031880000|2021-07-23 09:18:00|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627031940000|2021-07-23 09:19:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965|2959|3
1627031970000|2021-07-23 09:19:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627031980000|2021-07-23 09:19:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627032000000|2021-07-23 09:20:00|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627032020000|2021-07-23 09:20:20|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627032040000|2021-07-23 09:20:40|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627032100000|2021-07-23 09:21:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|4
1627032130000|2021-07-23 09:22:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032210000|2021-07-23 09:23:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627032310000|2021-07-23 09:25:10|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627032330000|2021-07-23 09:25:30|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627032370000|2021-07-23 09:26:10|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|2
1627032380000|2021-07-23 09:26:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627032400000|2021-07-23 09:26:40|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627032430000|2021-07-23 09:27:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627032440000|2021-07-23 09:27:20|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627032460000|2021-07-23 09:27:40|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1627032470000|2021-07-23 09:27:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1627032520000|2021-07-23 09:28:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627032530000|2021-07-23 09:28:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627032580000|2021-07-23 09:29:40|2964|2958|2964.3|2958.3|2964.8|2958.8|2964|2958|3
1627032590000|2021-07-23 09:29:50|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627032630000|2021-07-23 09:30:30|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627032650000|2021-07-23 09:30:50|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032660000|2021-07-23 09:31:00|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627032680000|2021-07-23 09:31:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627032710000|2021-07-23 09:31:50|2964.5|2958.5|2964.8|2958.8|2964.8|2958.8|2964.5|2958.5|2
1627032780000|2021-07-23 09:33:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032790000|2021-07-23 09:33:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627032820000|2021-07-23 09:33:40|2965|2959|2965|2959|2965|2959|2965|2959|1
1627032840000|2021-07-23 09:34:00|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627032880000|2021-07-23 09:34:40|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627032890000|2021-07-23 09:34:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032900000|2021-07-23 09:35:00|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627032910000|2021-07-23 09:35:10|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627032940000|2021-07-23 09:35:40|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627033030000|2021-07-23 09:37:10|2965|2959|2965|2959|2965|2959|2965|2959|1
1627033040000|2021-07-23 09:37:20|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627033110000|2021-07-23 09:38:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627033140000|2021-07-23 09:39:00|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627033170000|2021-07-23 09:39:30|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627033190000|2021-07-23 09:39:50|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627033210000|2021-07-23 09:40:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627033230000|2021-07-23 09:40:30|2965.5|2959.5|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|3
1627033270000|2021-07-23 09:41:10|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|2
1627033280000|2021-07-23 09:41:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627033290000|2021-07-23 09:41:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627033300000|2021-07-23 09:41:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627033320000|2021-07-23 09:42:00|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627033330000|2021-07-23 09:42:10|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|5
1627033350000|2021-07-23 09:42:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627033380000|2021-07-23 09:43:00|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.5|2956.5|3
1627033400000|2021-07-23 09:43:20|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|2
1627033440000|2021-07-23 09:44:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627033500000|2021-07-23 09:45:00|2963|2957|2963|2957|2963|2957|2963|2957|1
1627033790000|2021-07-23 09:49:50|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627033800000|2021-07-23 09:50:00|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627033810000|2021-07-23 09:50:10|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627033830000|2021-07-23 09:50:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627033840000|2021-07-23 09:50:40|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627033920000|2021-07-23 09:52:00|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627033990000|2021-07-23 09:53:10|2962.5|2956.5|2961.3|2955.3|2962.5|2956.5|2961.3|2955.3|2
1627034000000|2021-07-23 09:53:20|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|2
1627034020000|2021-07-23 09:53:40|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627034040000|2021-07-23 09:54:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627034060000|2021-07-23 09:54:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627034130000|2021-07-23 09:55:30|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|3
1627034140000|2021-07-23 09:55:40|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1627034190000|2021-07-23 09:56:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627034270000|2021-07-23 09:57:50|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|2
1627034330000|2021-07-23 09:58:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627034350000|2021-07-23 09:59:10|2959|2953|2959.3|2953.3|2959.5|2953.5|2959|2953|3
1627034400000|2021-07-23 10:00:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627034410000|2021-07-23 10:00:10|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|3
1627034460000|2021-07-23 10:01:00|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|4
1627034490000|2021-07-23 10:01:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627034630000|2021-07-23 10:03:50|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627034640000|2021-07-23 10:04:00|2962|2956|2962.3|2956.3|2962.3|2956.3|2962|2956|2
1627034680000|2021-07-23 10:04:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1627034720000|2021-07-23 10:05:20|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627034730000|2021-07-23 10:05:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627034750000|2021-07-23 10:05:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|2
1627034800000|2021-07-23 10:06:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034860000|2021-07-23 10:07:40|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034890000|2021-07-23 10:08:10|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034940000|2021-07-23 10:09:00|2961|2955|2960.8|2954.8|2961|2955|2960.8|2954.8|2
1627034970000|2021-07-23 10:09:30|2961|2955|2960|2954|2961|2955|2960|2954|2
1627034980000|2021-07-23 10:09:40|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.8|2953.8|3
1627035000000|2021-07-23 10:10:00|2959.5|2953.5|2957.8|2951.8|2959.5|2953.5|2957.5|2951.5|5
1627035020000|2021-07-23 10:10:20|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|4
1627035070000|2021-07-23 10:11:10|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627035120000|2021-07-23 10:12:00|2957|2951|2954|2948|2957|2951|2953.5|2947.5|4
1627035130000|2021-07-23 10:12:10|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627035180000|2021-07-23 10:13:00|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|3
1627035190000|2021-07-23 10:13:10|2954.3|2948.3|2953.8|2947.8|2954.3|2948.3|2953.8|2947.8|2
1627035200000|2021-07-23 10:13:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035210000|2021-07-23 10:13:30|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|2950.8|2944.8|1
1627035260000|2021-07-23 10:14:20|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035270000|2021-07-23 10:14:30|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|2950.5|2944.5|1
1627035310000|2021-07-23 10:15:10|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035350000|2021-07-23 10:15:50|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|1
1627035360000|2021-07-23 10:16:00|2951.5|2945.5|2951.3|2945.3|2951.5|2945.5|2951.3|2945.3|2
1627035450000|2021-07-23 10:17:30|2951|2945|2951|2945|2951|2945|2951|2945|1
1627035460000|2021-07-23 10:17:40|2950.8|2944.8|2948.8|2942.8|2950.8|2944.8|2948.8|2942.8|2
1627035520000|2021-07-23 10:18:40|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|2948.3|2942.3|1
1627035530000|2021-07-23 10:18:50|2948|2942|2949.3|2943.3|2949.3|2943.3|2947.8|2941.8|5
1627035540000|2021-07-23 10:19:00|2949|2943|2948.3|2942.3|2949|2943|2947.8|2941.8|6
1627035560000|2021-07-23 10:19:20|2948|2942|2947.5|2941.5|2948|2942|2947.5|2941.5|5
1627035570000|2021-07-23 10:19:30|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|4
1627035600000|2021-07-23 10:20:00|2947.8|2941.8|2947.5|2941.5|2947.8|2941.8|2947.5|2941.5|2
1627035610000|2021-07-23 10:20:10|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|4
1627035640000|2021-07-23 10:20:40|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1627035650000|2021-07-23 10:20:50|2948|2942|2947.8|2941.8|2948|2942|2947.8|2941.8|2
1627035660000|2021-07-23 10:21:00|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627035700000|2021-07-23 10:21:40|2947.5|2941.5|2947.8|2941.8|2947.8|2941.8|2947.5|2941.5|2
1627035710000|2021-07-23 10:21:50|2947.5|2941.5|2946.3|2940.3|2947.5|2941.5|2946.3|2940.3|4
1627035720000|2021-07-23 10:22:00|2946|2940|2945.5|2939.5|2946|2940|2945.5|2939.5|2
1627035740000|2021-07-23 10:22:20|2946|2940|2946|2940|2946|2940|2946|2940|1
1627035750000|2021-07-23 10:22:30|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|2946.5|2940.5|1
1627035760000|2021-07-23 10:22:40|2946.8|2940.8|2947|2941|2947|2941|2946.8|2940.8|2
1627035800000|2021-07-23 10:23:20|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|2946.8|2940.8|1
1627035900000|2021-07-23 10:25:00|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|2947.3|2941.3|1
1627035910000|2021-07-23 10:25:10|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|2947.5|2941.5|1
1627035920000|2021-07-23 10:25:20|2947.8|2941.8|2948|2942|2948|2942|2947.8|2941.8|2
1627036050000|2021-07-23 10:27:30|2948.5|2942.5|2948.5|2942.5|2948.5|2942.5|2948.3|2942.3|3
1627036060000|2021-07-23 10:27:40|2948.8|2942.8|2949|2943|2949|2943|2948.8|2942.8|2
1627036070000|2021-07-23 10:27:50|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|2948.8|2942.8|1
1627036100000|2021-07-23 10:28:20|2948.5|2942.5|2949|2943|2949|2943|2948.5|2942.5|3
1627036150000|2021-07-23 10:29:10|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|2949.3|2943.3|1
1627036330000|2021-07-23 10:32:10|2949.8|2943.8|2950.3|2944.3|2950.3|2944.3|2949.8|2943.8|2
1627036340000|2021-07-23 10:32:20|2950.8|2944.8|2951|2945|2951.3|2945.3|2950.8|2944.8|4
1627036350000|2021-07-23 10:32:30|2951.3|2945.3|2951.3|2945.3|2951.3|2945.3|2951|2945|3
1627036370000|2021-07-23 10:32:50|2951.8|2945.8|2952|2946|2952|2946|2951.8|2945.8|2
1627036380000|2021-07-23 10:33:00|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|2951.8|2945.8|1
1627036430000|2021-07-23 10:33:50|2952|2946|2952.3|2946.3|2952.5|2946.5|2952|2946|5
1627036440000|2021-07-23 10:34:00|2952.5|2946.5|2953|2947|2953|2947|2952.5|2946.5|3
1627036450000|2021-07-23 10:34:10|2953.3|2947.3|2952.5|2946.5|2953.3|2947.3|2952.5|2946.5|5
1627036470000|2021-07-23 10:34:30|2952.3|2946.3|2952|2946|2952.3|2946.3|2952|2946|2
1627036500000|2021-07-23 10:35:00|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|2952.3|2946.3|1
1627036570000|2021-07-23 10:36:10|2952.5|2946.5|2954.3|2948.3|2954.3|2948.3|2952.5|2946.5|4
1627036580000|2021-07-23 10:36:20|2954.5|2948.5|2955.5|2949.5|2955.5|2949.5|2954.5|2948.5|2
1627036590000|2021-07-23 10:36:30|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1627036600000|2021-07-23 10:36:40|2955.5|2949.5|2954.8|2948.8|2955.5|2949.5|2954.8|2948.8|3
1627036640000|2021-07-23 10:37:20|2955|2949|2955|2949|2955|2949|2955|2949|1
1627036650000|2021-07-23 10:37:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627036670000|2021-07-23 10:37:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1627036680000|2021-07-23 10:38:00|2955.8|2949.8|2954.3|2948.3|2955.8|2949.8|2954|2948|8
1627036700000|2021-07-23 10:38:20|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|2954.5|2948.5|1
1627036730000|2021-07-23 10:38:50|2955|2949|2956.5|2950.5|2956.5|2950.5|2955|2949|2
1627036740000|2021-07-23 10:39:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1627036750000|2021-07-23 10:39:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1627036760000|2021-07-23 10:39:20|2955.5|2949.5|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|2
1627036770000|2021-07-23 10:39:30|2955|2949|2955.5|2949.5|2955.8|2949.8|2954.8|2948.8|6
1627036790000|2021-07-23 10:39:50|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|2
1627036810000|2021-07-23 10:40:10|2956.3|2950.3|2955.8|2949.8|2956.3|2950.3|2955.8|2949.8|2
1627036820000|2021-07-23 10:40:20|2955.5|2949.5|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|3
1627036840000|2021-07-23 10:40:40|2956.8|2950.8|2957.3|2951.3|2957.5|2951.5|2956.8|2950.8|4
1627036850000|2021-07-23 10:40:50|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627036880000|2021-07-23 10:41:20|2957.5|2951.5|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|5
1627036890000|2021-07-23 10:41:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627036900000|2021-07-23 10:41:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627036910000|2021-07-23 10:41:50|2958.3|2952.3|2957|2951|2958.3|2952.3|2957|2951|2
1627036950000|2021-07-23 10:42:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627036970000|2021-07-23 10:42:50|2957.5|2951.5|2958|2952|2958|2952|2957.5|2951.5|3
1627036990000|2021-07-23 10:43:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627037000000|2021-07-23 10:43:20|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|2
1627037010000|2021-07-23 10:43:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|6
1627037030000|2021-07-23 10:43:50|2957.8|2951.8|2958.5|2952.5|2958.8|2952.8|2957.8|2951.8|4
1627037040000|2021-07-23 10:44:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627037050000|2021-07-23 10:44:10|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|3
1627037060000|2021-07-23 10:44:20|2958.3|2952.3|2958|2952|2958.3|2952.3|2957.8|2951.8|4
1627037070000|2021-07-23 10:44:30|2957.8|2951.8|2957.3|2951.3|2958|2952|2957.3|2951.3|8
1627037080000|2021-07-23 10:44:40|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627037100000|2021-07-23 10:45:00|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1627037110000|2021-07-23 10:45:10|2958|2952|2958|2952|2958|2952|2958|2952|1
1627037140000|2021-07-23 10:45:40|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|2
1627037170000|2021-07-23 10:46:10|2957.5|2951.5|2958.8|2952.8|2959.3|2953.3|2957.5|2951.5|7
1627037180000|2021-07-23 10:46:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|5
1627037190000|2021-07-23 10:46:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627037200000|2021-07-23 10:46:40|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|5
1627037210000|2021-07-23 10:46:50|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1627037230000|2021-07-23 10:47:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627037250000|2021-07-23 10:47:30|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627037260000|2021-07-23 10:47:40|2958|2952|2958.8|2952.8|2959|2953|2957.8|2951.8|8
1627037270000|2021-07-23 10:47:50|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627037290000|2021-07-23 10:48:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|5
1627037300000|2021-07-23 10:48:20|2959|2953|2959|2953|2959|2953|2959|2953|1
1627037320000|2021-07-23 10:48:40|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627037330000|2021-07-23 10:48:50|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037340000|2021-07-23 10:49:00|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037350000|2021-07-23 10:49:10|2958.5|2952.5|2958.3|2952.3|2958.5|2952.5|2958.3|2952.3|2
1627037360000|2021-07-23 10:49:20|2957.8|2951.8|2959|2953|2959|2953|2957.8|2951.8|4
1627037370000|2021-07-23 10:49:30|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1627037380000|2021-07-23 10:49:40|2960.3|2954.3|2960.8|2954.8|2961.3|2955.3|2960.3|2954.3|4
1627037390000|2021-07-23 10:49:50|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|3
1627037400000|2021-07-23 10:50:00|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|4
1627037410000|2021-07-23 10:50:10|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627037430000|2021-07-23 10:50:30|2961.8|2955.8|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|4
1627037440000|2021-07-23 10:50:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037450000|2021-07-23 10:50:50|2962.8|2956.8|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|4
1627037470000|2021-07-23 10:51:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037480000|2021-07-23 10:51:20|2962.8|2956.8|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|3
1627037500000|2021-07-23 10:51:40|2962.8|2956.8|2962.8|2956.8|2963|2957|2962.8|2956.8|3
1627037510000|2021-07-23 10:51:50|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627037520000|2021-07-23 10:52:00|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037530000|2021-07-23 10:52:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627037560000|2021-07-23 10:52:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627037580000|2021-07-23 10:53:00|2962.3|2956.3|2960.3|2954.3|2962.3|2956.3|2960.3|2954.3|2
1627037590000|2021-07-23 10:53:10|2960|2954|2960|2954|2960|2954|2960|2954|1
1627037610000|2021-07-23 10:53:30|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627037630000|2021-07-23 10:53:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627037640000|2021-07-23 10:54:00|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627037660000|2021-07-23 10:54:20|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|3
1627037690000|2021-07-23 10:54:50|2960.3|2954.3|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|3
1627037700000|2021-07-23 10:55:00|2961|2955|2960.3|2954.3|2961.3|2955.3|2960|2954|6
1627037740000|2021-07-23 10:55:40|2960.8|2954.8|2961|2955|2961.3|2955.3|2960.8|2954.8|4
1627037760000|2021-07-23 10:56:00|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627037770000|2021-07-23 10:56:10|2960.5|2954.5|2960|2954|2960.5|2954.5|2960|2954|2
1627037830000|2021-07-23 10:57:10|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627037850000|2021-07-23 10:57:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627037890000|2021-07-23 10:58:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627037900000|2021-07-23 10:58:20|2960|2954|2960|2954|2960|2954|2959.8|2953.8|3
1627037970000|2021-07-23 10:59:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627037980000|2021-07-23 10:59:40|2959.5|2953.5|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|4
1627037990000|2021-07-23 10:59:50|2958|2952|2957.5|2951.5|2958|2952|2957.5|2951.5|3
1627038000000|2021-07-23 11:00:00|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|6
1627038010000|2021-07-23 11:00:10|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|2
1627038030000|2021-07-23 11:00:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1627038050000|2021-07-23 11:00:50|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958|2952|6
1627038060000|2021-07-23 11:01:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627038070000|2021-07-23 11:01:10|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|7
1627038080000|2021-07-23 11:01:20|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627038090000|2021-07-23 11:01:30|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|3
1627038100000|2021-07-23 11:01:40|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627038140000|2021-07-23 11:02:20|2958.3|2952.3|2957.3|2951.3|2958.3|2952.3|2957.3|2951.3|3
1627038160000|2021-07-23 11:02:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627038170000|2021-07-23 11:02:50|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627038180000|2021-07-23 11:03:00|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627038190000|2021-07-23 11:03:10|2958.3|2952.3|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627038220000|2021-07-23 11:03:40|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|2
1627038230000|2021-07-23 11:03:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627038270000|2021-07-23 11:04:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627038280000|2021-07-23 11:04:40|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627038290000|2021-07-23 11:04:50|2958.5|2952.5|2959|2953|2959|2953|2958.5|2952.5|3
1627038340000|2021-07-23 11:05:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627038370000|2021-07-23 11:06:10|2959.5|2953.5|2960.5|2954.5|2960.8|2954.8|2959.5|2953.5|6
1627038420000|2021-07-23 11:07:00|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1627038430000|2021-07-23 11:07:10|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1627038440000|2021-07-23 11:07:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038470000|2021-07-23 11:07:50|2961|2955|2961|2955|2961|2955|2961|2955|1
1627038490000|2021-07-23 11:08:10|2961.3|2955.3|2961.8|2955.8|2962|2956|2961.3|2955.3|5
1627038500000|2021-07-23 11:08:20|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627038510000|2021-07-23 11:08:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038520000|2021-07-23 11:08:40|2961|2955|2961|2955|2961|2955|2961|2955|1
1627038530000|2021-07-23 11:08:50|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627038540000|2021-07-23 11:09:00|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1627038550000|2021-07-23 11:09:10|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627038570000|2021-07-23 11:09:30|2962.8|2956.8|2963.3|2957.3|2964.3|2958.3|2962.8|2956.8|5
1627038590000|2021-07-23 11:09:50|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627038600000|2021-07-23 11:10:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1627038610000|2021-07-23 11:10:10|2962.5|2956.5|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|2
1627038620000|2021-07-23 11:10:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627038670000|2021-07-23 11:11:10|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|2962.8|2956.8|1
1627038680000|2021-07-23 11:11:20|2962|2956|2961.8|2955.8|2962|2956|2961.8|2955.8|2
1627038690000|2021-07-23 11:11:30|2962|2956|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|4
1627038700000|2021-07-23 11:11:40|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627038720000|2021-07-23 11:12:00|2961.3|2955.3|2960.8|2954.8|2961.3|2955.3|2960.8|2954.8|3
1627038750000|2021-07-23 11:12:30|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627038760000|2021-07-23 11:12:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627038780000|2021-07-23 11:13:00|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038790000|2021-07-23 11:13:10|2962.3|2956.3|2962.3|2956.3|2962.5|2956.5|2962.3|2956.3|3
1627038800000|2021-07-23 11:13:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627038810000|2021-07-23 11:13:30|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038820000|2021-07-23 11:13:40|2962.5|2956.5|2963|2957|2963|2957|2962.5|2956.5|3
1627038840000|2021-07-23 11:14:00|2963.3|2957.3|2963.5|2957.5|2963.5|2957.5|2963.3|2957.3|2
1627038870000|2021-07-23 11:14:30|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627038920000|2021-07-23 11:15:20|2963.5|2957.5|2963|2957|2963.5|2957.5|2963|2957|2
1627038940000|2021-07-23 11:15:40|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.5|2955.5|6
1627038950000|2021-07-23 11:15:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1627038970000|2021-07-23 11:16:10|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627039010000|2021-07-23 11:16:50|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627039020000|2021-07-23 11:17:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|2
1627039030000|2021-07-23 11:17:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1627039040000|2021-07-23 11:17:20|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627039050000|2021-07-23 11:17:30|2962|2956|2962|2956|2962|2956|2961.8|2955.8|3
1627039060000|2021-07-23 11:17:40|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039070000|2021-07-23 11:17:50|2961.8|2955.8|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|2
1627039080000|2021-07-23 11:18:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627039100000|2021-07-23 11:18:20|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|5
1627039110000|2021-07-23 11:18:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039130000|2021-07-23 11:18:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039140000|2021-07-23 11:19:00|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627039150000|2021-07-23 11:19:10|2963|2957|2963|2957|2963.3|2957.3|2962.8|2956.8|4
1627039160000|2021-07-23 11:19:20|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|4
1627039200000|2021-07-23 11:20:00|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|2
1627039210000|2021-07-23 11:20:10|2962|2956|2962|2956|2962|2956|2962|2956|1
1627039220000|2021-07-23 11:20:20|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|4
1627039250000|2021-07-23 11:20:50|2962.3|2956.3|2961.8|2955.8|2962.3|2956.3|2961.8|2955.8|3
1627039270000|2021-07-23 11:21:10|2962|2956|2962.5|2956.5|2963|2957|2962|2956|7
1627039280000|2021-07-23 11:21:20|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627039290000|2021-07-23 11:21:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627039300000|2021-07-23 11:21:40|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627039310000|2021-07-23 11:21:50|2963.3|2957.3|2962|2956|2963.5|2957.5|2962|2956|5
1627039340000|2021-07-23 11:22:20|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039350000|2021-07-23 11:22:30|2962.3|2956.3|2962|2956|2962.3|2956.3|2962|2956|2
1627039360000|2021-07-23 11:22:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627039370000|2021-07-23 11:22:50|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627039390000|2021-07-23 11:23:10|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627039410000|2021-07-23 11:23:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961|2955|3
1627039440000|2021-07-23 11:24:00|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627039460000|2021-07-23 11:24:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039480000|2021-07-23 11:24:40|2959.5|2953.5|2959|2953|2960.3|2954.3|2959|2953|8
1627039490000|2021-07-23 11:24:50|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627039520000|2021-07-23 11:25:20|2959|2953|2959.3|2953.3|2960.3|2954.3|2959|2953|4
1627039550000|2021-07-23 11:25:50|2959.5|2953.5|2959|2953|2959.8|2953.8|2959|2953|4
1627039560000|2021-07-23 11:26:00|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039580000|2021-07-23 11:26:20|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627039610000|2021-07-23 11:26:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627039620000|2021-07-23 11:27:00|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.8|2952.8|3
1627039630000|2021-07-23 11:27:10|2958.5|2952.5|2958|2952|2958.5|2952.5|2958|2952|3
1627039650000|2021-07-23 11:27:30|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627039670000|2021-07-23 11:27:50|2959|2953|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|3
1627039680000|2021-07-23 11:28:00|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1627039690000|2021-07-23 11:28:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|5
1627039700000|2021-07-23 11:28:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039710000|2021-07-23 11:28:30|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627039720000|2021-07-23 11:28:40|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627039750000|2021-07-23 11:29:10|2960|2954|2959|2953|2960|2954|2959|2953|3
1627039760000|2021-07-23 11:29:20|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039780000|2021-07-23 11:29:40|2959|2953|2958.3|2952.3|2959|2953|2958.3|2952.3|2
1627039790000|2021-07-23 11:29:50|2958|2952|2958.5|2952.5|2958.5|2952.5|2958|2952|2
1627039800000|2021-07-23 11:30:00|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627039810000|2021-07-23 11:30:10|2958.5|2952.5|2959|2953|2959|2953|2958|2952|5
1627039830000|2021-07-23 11:30:30|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627039840000|2021-07-23 11:30:40|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1627039850000|2021-07-23 11:30:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627039860000|2021-07-23 11:31:00|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|4
1627039870000|2021-07-23 11:31:10|2958|2952|2956.3|2950.3|2958.5|2952.5|2956.3|2950.3|7
1627039880000|2021-07-23 11:31:20|2956.5|2950.5|2956.5|2950.5|2957|2951|2956.5|2950.5|5
1627039900000|2021-07-23 11:31:40|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|2
1627039920000|2021-07-23 11:32:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|3
1627039930000|2021-07-23 11:32:10|2956.8|2950.8|2956.8|2950.8|2957|2951|2956.8|2950.8|3
1627039940000|2021-07-23 11:32:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957|2951|5
1627039950000|2021-07-23 11:32:30|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627039960000|2021-07-23 11:32:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627039970000|2021-07-23 11:32:50|2958.5|2952.5|2958|2952|2958.8|2952.8|2958|2952|4
1627039980000|2021-07-23 11:33:00|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627039990000|2021-07-23 11:33:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627040000000|2021-07-23 11:33:20|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1627040010000|2021-07-23 11:33:30|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1627040030000|2021-07-23 11:33:50|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627040040000|2021-07-23 11:34:00|2957.5|2951.5|2957.3|2951.3|2958|2952|2957.3|2951.3|5
1627040060000|2021-07-23 11:34:20|2957.5|2951.5|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|2
1627040070000|2021-07-23 11:34:30|2958|2952|2959|2953|2959|2953|2958|2952|4
1627040080000|2021-07-23 11:34:40|2959.3|2953.3|2959.5|2953.5|2960|2954|2959.3|2953.3|4
1627040110000|2021-07-23 11:35:10|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627040130000|2021-07-23 11:35:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627040170000|2021-07-23 11:36:10|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1627040180000|2021-07-23 11:36:20|2961.8|2955.8|2960.5|2954.5|2962|2956|2960.5|2954.5|5
1627040190000|2021-07-23 11:36:30|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|2
1627040210000|2021-07-23 11:36:50|2960|2954|2961.5|2955.5|2961.5|2955.5|2960|2954|8
1627040220000|2021-07-23 11:37:00|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040250000|2021-07-23 11:37:30|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627040270000|2021-07-23 11:37:50|2962|2956|2961.5|2955.5|2962|2956|2961.5|2955.5|2
1627040280000|2021-07-23 11:38:00|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627040310000|2021-07-23 11:38:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040320000|2021-07-23 11:38:40|2962|2956|2962|2956|2962.3|2956.3|2962|2956|5
1627040340000|2021-07-23 11:39:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627040350000|2021-07-23 11:39:10|2962.5|2956.5|2963.5|2957.5|2963.8|2957.8|2962.5|2956.5|8
1627040390000|2021-07-23 11:39:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|3
1627040400000|2021-07-23 11:40:00|2963|2957|2961.8|2955.8|2963.3|2957.3|2961.8|2955.8|4
1627040410000|2021-07-23 11:40:10|2962|2956|2961.5|2955.5|2963|2957|2961.5|2955.5|5
1627040430000|2021-07-23 11:40:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040440000|2021-07-23 11:40:40|2962|2956|2962|2956|2962|2956|2962|2956|1
1627040470000|2021-07-23 11:41:10|2962.5|2956.5|2962|2956|2962.5|2956.5|2962|2956|2
1627040500000|2021-07-23 11:41:40|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627040510000|2021-07-23 11:41:50|2962|2956|2962|2956|2962|2956|2962|2956|1
1627040520000|2021-07-23 11:42:00|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627040530000|2021-07-23 11:42:10|2962.5|2956.5|2962.8|2956.8|2962.8|2956.8|2962.5|2956.5|2
1627040540000|2021-07-23 11:42:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|6
1627040550000|2021-07-23 11:42:30|2963.5|2957.5|2963.3|2957.3|2963.5|2957.5|2963.3|2957.3|2
1627040560000|2021-07-23 11:42:40|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627040570000|2021-07-23 11:42:50|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627040580000|2021-07-23 11:43:00|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1627040590000|2021-07-23 11:43:10|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627040600000|2021-07-23 11:43:20|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|3
1627040610000|2021-07-23 11:43:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627040630000|2021-07-23 11:43:50|2963.8|2957.8|2963|2957|2963.8|2957.8|2963|2957|3
1627040640000|2021-07-23 11:44:00|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627040670000|2021-07-23 11:44:30|2963.5|2957.5|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|6
1627040720000|2021-07-23 11:45:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627040730000|2021-07-23 11:45:30|2963|2957|2962.8|2956.8|2963|2957|2962.8|2956.8|2
1627040740000|2021-07-23 11:45:40|2963|2957|2963.5|2957.5|2963.5|2957.5|2963|2957|3
1627040750000|2021-07-23 11:45:50|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|2
1627040770000|2021-07-23 11:46:10|2963|2957|2963.8|2957.8|2963.8|2957.8|2963|2957|2
1627040820000|2021-07-23 11:47:00|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627040840000|2021-07-23 11:47:20|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627040860000|2021-07-23 11:47:40|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627040870000|2021-07-23 11:47:50|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627040880000|2021-07-23 11:48:00|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627040900000|2021-07-23 11:48:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|1
1627040930000|2021-07-23 11:48:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627040940000|2021-07-23 11:49:00|2964.8|2958.8|2965.5|2959.5|2965.5|2959.5|2964.8|2958.8|3
1627040950000|2021-07-23 11:49:10|2966|2960|2966.5|2960.5|2966.5|2960.5|2966|2960|2
1627040960000|2021-07-23 11:49:20|2966.3|2960.3|2966.3|2960.3|2966.5|2960.5|2966|2960|5
1627041000000|2021-07-23 11:50:00|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627041010000|2021-07-23 11:50:10|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627041030000|2021-07-23 11:50:30|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2964.3|2958.3|6
1627041060000|2021-07-23 11:51:00|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|4
1627041070000|2021-07-23 11:51:10|2966.3|2960.3|2965.5|2959.5|2966.8|2960.8|2965.5|2959.5|5
1627041090000|2021-07-23 11:51:30|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|2
1627041100000|2021-07-23 11:51:40|2964.3|2958.3|2963.3|2957.3|2964.3|2958.3|2963.3|2957.3|5
1627041110000|2021-07-23 11:51:50|2963|2957|2964.3|2958.3|2964.3|2958.3|2963|2957|5
1627041120000|2021-07-23 11:52:00|2963.8|2957.8|2963.3|2957.3|2963.8|2957.8|2963.3|2957.3|2
1627041130000|2021-07-23 11:52:10|2963|2957|2962.3|2956.3|2963.3|2957.3|2962.3|2956.3|6
1627041140000|2021-07-23 11:52:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627041150000|2021-07-23 11:52:30|2963.3|2957.3|2965|2959|2965|2959|2963.3|2957.3|6
1627041160000|2021-07-23 11:52:40|2965.3|2959.3|2964.5|2958.5|2965.3|2959.3|2964.5|2958.5|4
1627041170000|2021-07-23 11:52:50|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041180000|2021-07-23 11:53:00|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627041190000|2021-07-23 11:53:10|2964.8|2958.8|2965|2959|2965|2959|2964.8|2958.8|2
1627041200000|2021-07-23 11:53:20|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|7
1627041210000|2021-07-23 11:53:30|2965|2959|2963.5|2957.5|2965|2959|2963.5|2957.5|4
1627041220000|2021-07-23 11:53:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627041230000|2021-07-23 11:53:50|2963.3|2957.3|2963|2957|2964|2958|2963|2957|6
1627041240000|2021-07-23 11:54:00|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627041250000|2021-07-23 11:54:10|2962.8|2956.8|2963|2957|2963|2957|2962.8|2956.8|2
1627041260000|2021-07-23 11:54:20|2962.8|2956.8|2963.5|2957.5|2963.5|2957.5|2962.8|2956.8|4
1627041270000|2021-07-23 11:54:30|2964|2958|2964|2958|2964.3|2958.3|2963.8|2957.8|7
1627041280000|2021-07-23 11:54:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627041290000|2021-07-23 11:54:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|1
1627041310000|2021-07-23 11:55:10|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|3
1627041320000|2021-07-23 11:55:20|2964.3|2958.3|2964.3|2958.3|2964.3|2958.3|2964|2958|3
1627041330000|2021-07-23 11:55:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627041340000|2021-07-23 11:55:40|2964.8|2958.8|2965|2959|2966|2960|2964.8|2958.8|7
1627041350000|2021-07-23 11:55:50|2964.8|2958.8|2964.8|2958.8|2965|2959|2964.8|2958.8|3
1627041360000|2021-07-23 11:56:00|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|2
1627041370000|2021-07-23 11:56:10|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|2963.5|2957.5|1
1627041400000|2021-07-23 11:56:40|2963.8|2957.8|2964|2958|2964|2958|2963.8|2957.8|2
1627041420000|2021-07-23 11:57:00|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627041430000|2021-07-23 11:57:10|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041450000|2021-07-23 11:57:30|2964.5|2958.5|2965.3|2959.3|2965.3|2959.3|2964.5|2958.5|3
1627041460000|2021-07-23 11:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|3
1627041470000|2021-07-23 11:57:50|2965.3|2959.3|2964.5|2958.5|2965.5|2959.5|2964.5|2958.5|6
1627041480000|2021-07-23 11:58:00|2965|2959|2965|2959|2965|2959|2965|2959|1
1627041490000|2021-07-23 11:58:10|2965.5|2959.5|2965|2959|2965.5|2959.5|2965|2959|2
1627041500000|2021-07-23 11:58:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627041510000|2021-07-23 11:58:30|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627041520000|2021-07-23 11:58:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627041530000|2021-07-23 11:58:50|2965|2959|2965|2959|2965|2959|2964.8|2958.8|3
1627041540000|2021-07-23 11:59:00|2965.3|2959.3|2966|2960|2966|2960|2965.3|2959.3|4
1627041560000|2021-07-23 11:59:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627041570000|2021-07-23 11:59:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627041580000|2021-07-23 11:59:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627041600000|2021-07-23 12:00:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627041610000|2021-07-23 12:00:10|2966.8|2960.8|2966.8|2960.8|2967.3|2961.3|2966.8|2960.8|4
1627041620000|2021-07-23 12:00:20|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|8
1627041630000|2021-07-23 12:00:30|2967|2961|2968|2962|2968.3|2962.3|2967|2961|7
1627041640000|2021-07-23 12:00:40|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|2968.3|2962.3|1
1627041650000|2021-07-23 12:00:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627041660000|2021-07-23 12:01:00|2968.8|2962.8|2968.5|2962.5|2968.8|2962.8|2968.5|2962.5|2
1627041670000|2021-07-23 12:01:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627041680000|2021-07-23 12:01:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627041690000|2021-07-23 12:01:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627041700000|2021-07-23 12:01:40|2968.5|2962.5|2969.5|2963.5|2969.5|2963.5|2968.5|2962.5|5
1627041720000|2021-07-23 12:02:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041730000|2021-07-23 12:02:10|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|4
1627041740000|2021-07-23 12:02:20|2970|2964|2970.3|2964.3|2970.3|2964.3|2969.8|2963.8|4
1627041760000|2021-07-23 12:02:40|2970.5|2964.5|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|5
1627041770000|2021-07-23 12:02:50|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|4
1627041780000|2021-07-23 12:03:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627041790000|2021-07-23 12:03:10|2969.3|2963.3|2969.5|2963.5|2970|2964|2969.3|2963.3|6
1627041800000|2021-07-23 12:03:20|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041810000|2021-07-23 12:03:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|2
1627041830000|2021-07-23 12:03:50|2970|2964|2970|2964|2970|2964|2969.8|2963.8|3
1627041840000|2021-07-23 12:04:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627041860000|2021-07-23 12:04:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627041870000|2021-07-23 12:04:30|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041880000|2021-07-23 12:04:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627041890000|2021-07-23 12:04:50|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627041900000|2021-07-23 12:05:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627041930000|2021-07-23 12:05:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627041980000|2021-07-23 12:06:20|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627041990000|2021-07-23 12:06:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|3
1627042000000|2021-07-23 12:06:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627042010000|2021-07-23 12:06:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042020000|2021-07-23 12:07:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|3
1627042030000|2021-07-23 12:07:10|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042080000|2021-07-23 12:08:00|2971|2965|2971.8|2965.8|2971.8|2965.8|2971|2965|3
1627042090000|2021-07-23 12:08:10|2971.5|2965.5|2971|2965|2971.5|2965.5|2971|2965|4
1627042100000|2021-07-23 12:08:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042120000|2021-07-23 12:08:40|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042130000|2021-07-23 12:08:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042150000|2021-07-23 12:09:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627042160000|2021-07-23 12:09:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042170000|2021-07-23 12:09:30|2971|2965|2970.5|2964.5|2971|2965|2970.3|2964.3|4
1627042180000|2021-07-23 12:09:40|2970.8|2964.8|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|7
1627042200000|2021-07-23 12:10:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627042240000|2021-07-23 12:10:40|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627042250000|2021-07-23 12:10:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627042260000|2021-07-23 12:11:00|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042270000|2021-07-23 12:11:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042290000|2021-07-23 12:11:30|2971.5|2965.5|2972.3|2966.3|2972.5|2966.5|2971.5|2965.5|3
1627042300000|2021-07-23 12:11:40|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|3
1627042350000|2021-07-23 12:12:30|2972.8|2966.8|2971.8|2965.8|2972.8|2966.8|2971.8|2965.8|4
1627042360000|2021-07-23 12:12:40|2971.3|2965.3|2970.8|2964.8|2971.5|2965.5|2970.8|2964.8|5
1627042370000|2021-07-23 12:12:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971|2965|3
1627042380000|2021-07-23 12:13:00|2971|2965|2971.8|2965.8|2972.3|2966.3|2971|2965|11
1627042390000|2021-07-23 12:13:10|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042400000|2021-07-23 12:13:20|2972|2966|2972|2966|2972|2966|2972|2966|1
1627042420000|2021-07-23 12:13:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627042430000|2021-07-23 12:13:50|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972|2966|4
1627042440000|2021-07-23 12:14:00|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2971.8|2965.8|6
1627042450000|2021-07-23 12:14:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627042460000|2021-07-23 12:14:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042470000|2021-07-23 12:14:30|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627042480000|2021-07-23 12:14:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627042500000|2021-07-23 12:15:00|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627042520000|2021-07-23 12:15:20|2972.3|2966.3|2971.5|2965.5|2972.5|2966.5|2971.5|2965.5|5
1627042540000|2021-07-23 12:15:40|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.8|2964.8|2
1627042550000|2021-07-23 12:15:50|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971|2965|4
1627042560000|2021-07-23 12:16:00|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|3
1627042570000|2021-07-23 12:16:10|2971.3|2965.3|2970.8|2964.8|2971.3|2965.3|2970.5|2964.5|3
1627042580000|2021-07-23 12:16:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627042610000|2021-07-23 12:16:50|2970.3|2964.3|2971|2965|2971|2965|2970.3|2964.3|3
1627042640000|2021-07-23 12:17:20|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|4
1627042650000|2021-07-23 12:17:30|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627042660000|2021-07-23 12:17:40|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627042670000|2021-07-23 12:17:50|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627042680000|2021-07-23 12:18:00|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627042690000|2021-07-23 12:18:10|2971|2965|2971|2965|2971.5|2965.5|2971|2965|5
1627042700000|2021-07-23 12:18:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627042720000|2021-07-23 12:18:40|2971|2965|2971|2965|2971|2965|2970.8|2964.8|3
1627042730000|2021-07-23 12:18:50|2970.8|2964.8|2971|2965|2971.3|2965.3|2970.8|2964.8|4
1627042740000|2021-07-23 12:19:00|2970.8|2964.8|2969.5|2963.5|2971|2965|2969.5|2963.5|3
1627042760000|2021-07-23 12:19:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.3|2963.3|3
1627042780000|2021-07-23 12:19:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627042800000|2021-07-23 12:20:00|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1627042820000|2021-07-23 12:20:20|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969|2963|4
1627042840000|2021-07-23 12:20:40|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627042850000|2021-07-23 12:20:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|7
1627042860000|2021-07-23 12:21:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627042870000|2021-07-23 12:21:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627042890000|2021-07-23 12:21:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627042920000|2021-07-23 12:22:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|3
1627042930000|2021-07-23 12:22:10|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2968.8|2962.8|4
1627042940000|2021-07-23 12:22:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969|2963|6
1627042950000|2021-07-23 12:22:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627042960000|2021-07-23 12:22:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627042980000|2021-07-23 12:23:00|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627042990000|2021-07-23 12:23:10|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627043010000|2021-07-23 12:23:30|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043020000|2021-07-23 12:23:40|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043030000|2021-07-23 12:23:50|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970.3|2964.3|2
1627043040000|2021-07-23 12:24:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043050000|2021-07-23 12:24:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627043070000|2021-07-23 12:24:30|2970.3|2964.3|2970.5|2964.5|2971|2965|2970.3|2964.3|5
1627043080000|2021-07-23 12:24:40|2970.8|2964.8|2970.8|2964.8|2971|2965|2970.8|2964.8|3
1627043090000|2021-07-23 12:24:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627043100000|2021-07-23 12:25:00|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627043110000|2021-07-23 12:25:10|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043120000|2021-07-23 12:25:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627043140000|2021-07-23 12:25:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043160000|2021-07-23 12:26:00|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627043200000|2021-07-23 12:26:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|3
1627043250000|2021-07-23 12:27:30|2971.3|2965.3|2971.5|2965.5|2971.5|2965.5|2971.3|2965.3|2
1627043270000|2021-07-23 12:27:50|2971.8|2965.8|2972.3|2966.3|2972.3|2966.3|2971.8|2965.8|3
1627043280000|2021-07-23 12:28:00|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627043290000|2021-07-23 12:28:10|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627043300000|2021-07-23 12:28:20|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043340000|2021-07-23 12:29:00|2972.8|2966.8|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|2
1627043350000|2021-07-23 12:29:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.5|2966.5|3
1627043360000|2021-07-23 12:29:20|2972.5|2966.5|2972.5|2966.5|2972.8|2966.8|2972.5|2966.5|3
1627043370000|2021-07-23 12:29:30|2972.3|2966.3|2972|2966|2972.3|2966.3|2972|2966|2
1627043380000|2021-07-23 12:29:40|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043400000|2021-07-23 12:30:00|2972.3|2966.3|2972.5|2966.5|2972.5|2966.5|2972.3|2966.3|2
1627043410000|2021-07-23 12:30:10|2971.8|2965.8|2971.3|2965.3|2971.8|2965.8|2971.3|2965.3|3
1627043430000|2021-07-23 12:30:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627043440000|2021-07-23 12:30:40|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627043450000|2021-07-23 12:30:50|2971.5|2965.5|2971.3|2965.3|2971.5|2965.5|2971.3|2965.3|2
1627043460000|2021-07-23 12:31:00|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627043470000|2021-07-23 12:31:10|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627043490000|2021-07-23 12:31:30|2972|2966|2972.5|2966.5|2972.5|2966.5|2972|2966|2
1627043510000|2021-07-23 12:31:50|2972.8|2966.8|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|2
1627043520000|2021-07-23 12:32:00|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972.3|2966.3|4
1627043540000|2021-07-23 12:32:20|2972|2966|2972|2966|2972|2966|2971.8|2965.8|3
1627043550000|2021-07-23 12:32:30|2971.8|2965.8|2971.8|2965.8|2972|2966|2971.8|2965.8|3
1627043560000|2021-07-23 12:32:40|2972|2966|2971.8|2965.8|2972|2966|2971.8|2965.8|2
1627043570000|2021-07-23 12:32:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627043590000|2021-07-23 12:33:10|2971.8|2965.8|2970.8|2964.8|2971.8|2965.8|2970.8|2964.8|2
1627043600000|2021-07-23 12:33:20|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043620000|2021-07-23 12:33:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043640000|2021-07-23 12:34:00|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627043680000|2021-07-23 12:34:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043690000|2021-07-23 12:34:50|2970.3|2964.3|2969.3|2963.3|2970.3|2964.3|2969.3|2963.3|4
1627043700000|2021-07-23 12:35:00|2969.5|2963.5|2970.3|2964.3|2970.3|2964.3|2969.5|2963.5|2
1627043710000|2021-07-23 12:35:10|2970|2964|2969.8|2963.8|2970|2964|2969.8|2963.8|2
1627043720000|2021-07-23 12:35:20|2970|2964|2970.5|2964.5|2970.8|2964.8|2970|2964|4
1627043730000|2021-07-23 12:35:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627043750000|2021-07-23 12:35:50|2970.5|2964.5|2970.3|2964.3|2970.5|2964.5|2970.3|2964.3|2
1627043760000|2021-07-23 12:36:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627043770000|2021-07-23 12:36:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043780000|2021-07-23 12:36:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043790000|2021-07-23 12:36:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627043820000|2021-07-23 12:37:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627043830000|2021-07-23 12:37:10|2970|2964|2969.8|2963.8|2970|2964|2969.5|2963.5|4
1627043840000|2021-07-23 12:37:20|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627043860000|2021-07-23 12:37:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627043900000|2021-07-23 12:38:20|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627043930000|2021-07-23 12:38:50|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.5|2962.5|4
1627043940000|2021-07-23 12:39:00|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627043960000|2021-07-23 12:39:20|2969|2963|2968.5|2962.5|2969|2963|2968.5|2962.5|3
1627043980000|2021-07-23 12:39:40|2968.3|2962.3|2967.8|2961.8|2968.3|2962.3|2967.8|2961.8|3
1627043990000|2021-07-23 12:39:50|2967.5|2961.5|2967.3|2961.3|2967.5|2961.5|2967.3|2961.3|2
1627044020000|2021-07-23 12:40:20|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|2967.5|2961.5|1
1627044030000|2021-07-23 12:40:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2966.8|2960.8|3
1627044040000|2021-07-23 12:40:40|2966.8|2960.8|2967.3|2961.3|2967.8|2961.8|2966.8|2960.8|6
1627044050000|2021-07-23 12:40:50|2967|2961|2967|2961|2967|2961|2967|2961|1
1627044060000|2021-07-23 12:41:00|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627044070000|2021-07-23 12:41:10|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044080000|2021-07-23 12:41:20|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.5|2959.5|2
1627044140000|2021-07-23 12:42:20|2964.8|2958.8|2964.3|2958.3|2964.8|2958.8|2964.3|2958.3|2
1627044150000|2021-07-23 12:42:30|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2963.3|2957.3|6
1627044160000|2021-07-23 12:42:40|2965|2959|2966.3|2960.3|2966.3|2960.3|2965|2959|6
1627044170000|2021-07-23 12:42:50|2966|2960|2966|2960|2966|2960|2966|2960|1
1627044180000|2021-07-23 12:43:00|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627044190000|2021-07-23 12:43:10|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627044210000|2021-07-23 12:43:30|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627044220000|2021-07-23 12:43:40|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627044230000|2021-07-23 12:43:50|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627044240000|2021-07-23 12:44:00|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044250000|2021-07-23 12:44:10|2965.8|2959.8|2966|2960|2966|2960|2965.5|2959.5|4
1627044260000|2021-07-23 12:44:20|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|1
1627044270000|2021-07-23 12:44:30|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627044290000|2021-07-23 12:44:50|2965|2959|2965.5|2959.5|2965.5|2959.5|2965|2959|3
1627044300000|2021-07-23 12:45:00|2965.3|2959.3|2966.3|2960.3|2966.3|2960.3|2964.8|2958.8|7
1627044310000|2021-07-23 12:45:10|2966|2960|2966|2960|2966|2960|2966|2960|1
1627044320000|2021-07-23 12:45:20|2965.8|2959.8|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|2
1627044340000|2021-07-23 12:45:40|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627044360000|2021-07-23 12:46:00|2966|2960|2965.8|2959.8|2966|2960|2965|2959|5
1627044370000|2021-07-23 12:46:10|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627044400000|2021-07-23 12:46:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044420000|2021-07-23 12:47:00|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|3
1627044430000|2021-07-23 12:47:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|5
1627044440000|2021-07-23 12:47:20|2964|2958|2963.8|2957.8|2964|2958|2963.8|2957.8|2
1627044450000|2021-07-23 12:47:30|2963.5|2957.5|2964|2958|2964|2958|2963.5|2957.5|2
1627044460000|2021-07-23 12:47:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|2
1627044470000|2021-07-23 12:47:50|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|2964.5|2958.5|1
1627044490000|2021-07-23 12:48:10|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627044510000|2021-07-23 12:48:30|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|2
1627044520000|2021-07-23 12:48:40|2965|2959|2965.8|2959.8|2965.8|2959.8|2965|2959|4
1627044530000|2021-07-23 12:48:50|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965|2959|4
1627044550000|2021-07-23 12:49:10|2965.5|2959.5|2965.3|2959.3|2965.8|2959.8|2965.3|2959.3|6
1627044560000|2021-07-23 12:49:20|2965.8|2959.8|2966|2960|2966|2960|2965.8|2959.8|2
1627044570000|2021-07-23 12:49:30|2966.3|2960.3|2965.3|2959.3|2966.5|2960.5|2965.3|2959.3|6
1627044590000|2021-07-23 12:49:50|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044630000|2021-07-23 12:50:30|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044640000|2021-07-23 12:50:40|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044650000|2021-07-23 12:50:50|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044660000|2021-07-23 12:51:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.8|2958.8|3
1627044680000|2021-07-23 12:51:20|2965|2959|2965|2959|2965|2959|2965|2959|1
1627044690000|2021-07-23 12:51:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044700000|2021-07-23 12:51:40|2965|2959|2964.8|2958.8|2965|2959|2964.8|2958.8|2
1627044710000|2021-07-23 12:51:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627044720000|2021-07-23 12:52:00|2965.8|2959.8|2966.5|2960.5|2966.5|2960.5|2965.8|2959.8|3
1627044730000|2021-07-23 12:52:10|2966.3|2960.3|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|2
1627044770000|2021-07-23 12:52:50|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627044790000|2021-07-23 12:53:10|2966.5|2960.5|2967|2961|2967|2961|2966.5|2960.5|3
1627044800000|2021-07-23 12:53:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627044810000|2021-07-23 12:53:30|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627044830000|2021-07-23 12:53:50|2966.5|2960.5|2966.3|2960.3|2966.8|2960.8|2966.3|2960.3|3
1627044850000|2021-07-23 12:54:10|2966.5|2960.5|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|3
1627044870000|2021-07-23 12:54:30|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627044890000|2021-07-23 12:54:50|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627044910000|2021-07-23 12:55:10|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627044930000|2021-07-23 12:55:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627044940000|2021-07-23 12:55:40|2965.3|2959.3|2965.8|2959.8|2965.8|2959.8|2965.3|2959.3|3
1627044950000|2021-07-23 12:55:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627044960000|2021-07-23 12:56:00|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627044990000|2021-07-23 12:56:30|2967|2961|2967.5|2961.5|2968.3|2962.3|2967|2961|4
1627045000000|2021-07-23 12:56:40|2967.3|2961.3|2966.5|2960.5|2967.3|2961.3|2966.5|2960.5|3
1627045010000|2021-07-23 12:56:50|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1627045040000|2021-07-23 12:57:20|2966.3|2960.3|2966|2960|2966.3|2960.3|2966|2960|2
1627045050000|2021-07-23 12:57:30|2966.3|2960.3|2965.8|2959.8|2966.5|2960.5|2965.8|2959.8|6
1627045060000|2021-07-23 12:57:40|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|2965.5|2959.5|1
1627045090000|2021-07-23 12:58:10|2965.3|2959.3|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|3
1627045100000|2021-07-23 12:58:20|2965|2959|2964.5|2958.5|2965|2959|2964.3|2958.3|5
1627045120000|2021-07-23 12:58:40|2964.8|2958.8|2964.5|2958.5|2964.8|2958.8|2964.5|2958.5|2
1627045130000|2021-07-23 12:58:50|2965|2959|2964.3|2958.3|2965|2959|2964.3|2958.3|4
1627045140000|2021-07-23 12:59:00|2961.8|2955.8|2961|2955|2962|2956|2960.8|2954.8|7
1627045150000|2021-07-23 12:59:10|2960.8|2954.8|2960.8|2954.8|2962.8|2956.8|2960.8|2954.8|8
1627045160000|2021-07-23 12:59:20|2960.5|2954.5|2961.8|2955.8|2962.3|2956.3|2960.5|2954.5|11
1627045170000|2021-07-23 12:59:30|2961.5|2955.5|2962.8|2956.8|2962.8|2956.8|2961.5|2955.5|5
1627045180000|2021-07-23 12:59:40|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627045200000|2021-07-23 13:00:00|2962.8|2956.8|2960.6|2954.6|2962.8|2956.8|2958.8|2952.8|20
1627045210000|2021-07-23 13:00:10|2960.9|2954.9|2962.6|2956.6|2963.1|2957.1|2960.9|2954.9|12
1627045220000|2021-07-23 13:00:20|2963.1|2957.1|2964.9|2958.9|2964.9|2958.9|2962.9|2956.9|18
1627045230000|2021-07-23 13:00:30|2964.6|2958.6|2964.4|2958.4|2964.9|2958.9|2964.4|2958.4|11
1627045240000|2021-07-23 13:00:40|2965.9|2959.9|2965.6|2959.6|2966.4|2960.4|2965.6|2959.6|5
1627045250000|2021-07-23 13:00:50|2965.5|2959.5|2964.4|2958.4|2965.5|2959.5|2964.4|2958.4|6
1627045260000|2021-07-23 13:01:00|2964.5|2958.5|2965.3|2959.3|2966|2960|2964.5|2958.5|9
1627045270000|2021-07-23 13:01:10|2965.5|2959.5|2964.3|2958.3|2965.5|2959.5|2964|2958|6
1627045290000|2021-07-23 13:01:30|2964|2958|2961.5|2955.5|2964.3|2958.3|2961.5|2955.5|10
1627045300000|2021-07-23 13:01:40|2961.8|2955.8|2961.5|2955.5|2962.5|2956.5|2961.5|2955.5|11
1627045310000|2021-07-23 13:01:50|2961.3|2955.3|2960.5|2954.5|2961.3|2955.3|2959.3|2953.3|8
1627045320000|2021-07-23 13:02:00|2960.3|2954.3|2957.5|2951.5|2960.3|2954.3|2957.5|2951.5|8
1627045330000|2021-07-23 13:02:10|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957|2951|4
1627045340000|2021-07-23 13:02:20|2957.3|2951.3|2956|2950|2957.3|2951.3|2956|2950|4
1627045350000|2021-07-23 13:02:30|2956.3|2950.3|2957.5|2951.5|2957.5|2951.5|2956|2950|11
1627045360000|2021-07-23 13:02:40|2957.3|2951.3|2959|2953|2959.3|2953.3|2957.3|2951.3|11
1627045370000|2021-07-23 13:02:50|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2957.5|2951.5|11
1627045380000|2021-07-23 13:03:00|2957.8|2951.8|2957.5|2951.5|2958.3|2952.3|2957.5|2951.5|4
1627045390000|2021-07-23 13:03:10|2957.8|2951.8|2958|2952|2959.3|2953.3|2957.8|2951.8|6
1627045400000|2021-07-23 13:03:20|2958.3|2952.3|2959|2953|2959.3|2953.3|2958.3|2952.3|3
1627045410000|2021-07-23 13:03:30|2959.3|2953.3|2958.5|2952.5|2959.3|2953.3|2958.3|2952.3|4
1627045420000|2021-07-23 13:03:40|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1627045430000|2021-07-23 13:03:50|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|3
1627045440000|2021-07-23 13:04:00|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|3
1627045450000|2021-07-23 13:04:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|5
1627045460000|2021-07-23 13:04:20|2960.5|2954.5|2958.3|2952.3|2960.5|2954.5|2958.3|2952.3|13
1627045470000|2021-07-23 13:04:30|2958.5|2952.5|2958|2952|2959.3|2953.3|2957.8|2951.8|10
1627045480000|2021-07-23 13:04:40|2957.5|2951.5|2958|2952|2958.3|2952.3|2957.5|2951.5|4
1627045490000|2021-07-23 13:04:50|2958.5|2952.5|2957.8|2951.8|2958.5|2952.5|2957.8|2951.8|6
1627045500000|2021-07-23 13:05:00|2957.5|2951.5|2956.5|2950.5|2957.5|2951.5|2955.5|2949.5|9
1627045510000|2021-07-23 13:05:10|2956.8|2950.8|2958|2952|2958|2952|2956.8|2950.8|3
1627045520000|2021-07-23 13:05:20|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|7
1627045530000|2021-07-23 13:05:30|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1627045540000|2021-07-23 13:05:40|2955.8|2949.8|2956.8|2950.8|2956.8|2950.8|2955.8|2949.8|4
1627045550000|2021-07-23 13:05:50|2956.5|2950.5|2959|2953|2959|2953|2956.5|2950.5|10
1627045560000|2021-07-23 13:06:00|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|4
1627045570000|2021-07-23 13:06:10|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627045580000|2021-07-23 13:06:20|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627045590000|2021-07-23 13:06:30|2958.3|2952.3|2956.5|2950.5|2958.3|2952.3|2956.5|2950.5|6
1627045600000|2021-07-23 13:06:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627045610000|2021-07-23 13:06:50|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.5|2950.5|4
1627045620000|2021-07-23 13:07:00|2956.3|2950.3|2955|2949|2956.3|2950.3|2954.8|2948.8|9
1627045630000|2021-07-23 13:07:10|2955.3|2949.3|2956|2950|2956|2950|2955.3|2949.3|10
1627045640000|2021-07-23 13:07:20|2956.3|2950.3|2956|2950|2956.8|2950.8|2956|2950|5
1627045650000|2021-07-23 13:07:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.5|2949.5|3
1627045660000|2021-07-23 13:07:40|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.3|2949.3|15
1627045670000|2021-07-23 13:07:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.3|2949.3|4
1627045680000|2021-07-23 13:08:00|2955.3|2949.3|2955.3|2949.3|2956|2950|2955.3|2949.3|9
1627045690000|2021-07-23 13:08:10|2955|2949|2955|2949|2955.5|2949.5|2954.5|2948.5|9
1627045700000|2021-07-23 13:08:20|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|5
1627045710000|2021-07-23 13:08:30|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955|2949|5
1627045720000|2021-07-23 13:08:40|2955.8|2949.8|2956.3|2950.3|2957.3|2951.3|2955.8|2949.8|12
1627045730000|2021-07-23 13:08:50|2956|2950|2956.5|2950.5|2956.5|2950.5|2956|2950|5
1627045740000|2021-07-23 13:09:00|2956.8|2950.8|2955.3|2949.3|2956.8|2950.8|2955|2949|9
1627045750000|2021-07-23 13:09:10|2955|2949|2954|2948|2955.3|2949.3|2954|2948|8
1627045760000|2021-07-23 13:09:20|2953.8|2947.8|2953.8|2947.8|2954.8|2948.8|2953.8|2947.8|6
1627045770000|2021-07-23 13:09:30|2954|2948|2954|2948|2954|2948|2954|2948|1
1627045780000|2021-07-23 13:09:40|2954.3|2948.3|2955|2949|2955.3|2949.3|2954.3|2948.3|6
1627045790000|2021-07-23 13:09:50|2955.5|2949.5|2955.5|2949.5|2956|2950|2955.5|2949.5|5
1627045800000|2021-07-23 13:10:00|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|2
1627045810000|2021-07-23 13:10:10|2956.3|2950.3|2955.8|2949.8|2957.3|2951.3|2955.8|2949.8|9
1627045820000|2021-07-23 13:10:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1627045830000|2021-07-23 13:10:30|2955.3|2949.3|2955.3|2949.3|2955.5|2949.5|2955.3|2949.3|5
1627045840000|2021-07-23 13:10:40|2955.5|2949.5|2955.5|2949.5|2956.5|2950.5|2955.3|2949.3|10
1627045850000|2021-07-23 13:10:50|2955.3|2949.3|2956.5|2950.5|2956.5|2950.5|2955.3|2949.3|12
1627045860000|2021-07-23 13:11:00|2956.8|2950.8|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|6
1627045870000|2021-07-23 13:11:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956|2950|3
1627045880000|2021-07-23 13:11:20|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|3
1627045890000|2021-07-23 13:11:30|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|2955.8|2949.8|1
1627045900000|2021-07-23 13:11:40|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|3
1627045910000|2021-07-23 13:11:50|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.5|2948.5|3
1627045920000|2021-07-23 13:12:00|2955|2949|2955.3|2949.3|2955.8|2949.8|2955|2949|4
1627045930000|2021-07-23 13:12:10|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|2955.5|2949.5|1
1627045960000|2021-07-23 13:12:40|2954.8|2948.8|2955.3|2949.3|2955.3|2949.3|2954.8|2948.8|2
1627045970000|2021-07-23 13:12:50|2955.5|2949.5|2956|2950|2956.3|2950.3|2955.5|2949.5|5
1627045980000|2021-07-23 13:13:00|2956.3|2950.3|2956|2950|2956.3|2950.3|2956|2950|4
1627045990000|2021-07-23 13:13:10|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627046000000|2021-07-23 13:13:20|2956.5|2950.5|2956.8|2950.8|2957|2951|2956.5|2950.5|5
1627046010000|2021-07-23 13:13:30|2957.8|2951.8|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|3
1627046020000|2021-07-23 13:13:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|4
1627046030000|2021-07-23 13:13:50|2958|2952|2958|2952|2958.3|2952.3|2958|2952|3
1627046040000|2021-07-23 13:14:00|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|4
1627046050000|2021-07-23 13:14:10|2959.3|2953.3|2960.5|2954.5|2960.5|2954.5|2959.3|2953.3|7
1627046060000|2021-07-23 13:14:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627046070000|2021-07-23 13:14:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627046080000|2021-07-23 13:14:40|2960|2954|2960|2954|2960|2954|2959|2953|7
1627046090000|2021-07-23 13:14:50|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|5
1627046100000|2021-07-23 13:15:00|2960.8|2954.8|2961|2955|2961.5|2955.5|2960.8|2954.8|7
1627046110000|2021-07-23 13:15:10|2960.8|2954.8|2959|2953|2961.5|2955.5|2959|2953|13
1627046120000|2021-07-23 13:15:20|2958.3|2952.3|2959|2953|2959|2953|2958.3|2952.3|3
1627046130000|2021-07-23 13:15:30|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627046140000|2021-07-23 13:15:40|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627046150000|2021-07-23 13:15:50|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627046160000|2021-07-23 13:16:00|2958|2952|2959.3|2953.3|2959.3|2953.3|2958|2952|8
1627046170000|2021-07-23 13:16:10|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627046180000|2021-07-23 13:16:20|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.5|2954.5|7
1627046190000|2021-07-23 13:16:30|2960.3|2954.3|2960.5|2954.5|2960.5|2954.5|2960.3|2954.3|2
1627046200000|2021-07-23 13:16:40|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|4
1627046210000|2021-07-23 13:16:50|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|4
1627046220000|2021-07-23 13:17:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627046230000|2021-07-23 13:17:10|2959.8|2953.8|2960|2954|2960.3|2954.3|2959.8|2953.8|4
1627046240000|2021-07-23 13:17:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627046250000|2021-07-23 13:17:30|2960|2954|2959|2953|2960|2954|2959|2953|5
1627046260000|2021-07-23 13:17:40|2958.8|2952.8|2957.3|2951.3|2958.8|2952.8|2957.3|2951.3|7
1627046270000|2021-07-23 13:17:50|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627046280000|2021-07-23 13:18:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|3
1627046290000|2021-07-23 13:18:10|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627046300000|2021-07-23 13:18:20|2957|2951|2958|2952|2958|2952|2957|2951|5
1627046310000|2021-07-23 13:18:30|2957.8|2951.8|2955.8|2949.8|2957.8|2951.8|2955.8|2949.8|7
1627046320000|2021-07-23 13:18:40|2956|2950|2956|2950|2956|2950|2956|2950|1
1627046330000|2021-07-23 13:18:50|2955.8|2949.8|2955.5|2949.5|2955.8|2949.8|2955.5|2949.5|6
1627046340000|2021-07-23 13:19:00|2955.3|2949.3|2955.8|2949.8|2955.8|2949.8|2955|2949|5
1627046350000|2021-07-23 13:19:10|2956|2950|2956.3|2950.3|2956.3|2950.3|2956|2950|4
1627046360000|2021-07-23 13:19:20|2956|2950|2955.5|2949.5|2956|2950|2955.5|2949.5|3
1627046370000|2021-07-23 13:19:30|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1627046390000|2021-07-23 13:19:50|2955.3|2949.3|2955.5|2949.5|2955.5|2949.5|2955|2949|4
1627046400000|2021-07-23 13:20:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|3
1627046410000|2021-07-23 13:20:10|2956|2950|2955.3|2949.3|2956|2950|2954.8|2948.8|8
1627046420000|2021-07-23 13:20:20|2955.5|2949.5|2954.5|2948.5|2955.5|2949.5|2954.5|2948.5|4
1627046430000|2021-07-23 13:20:30|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|4
1627046440000|2021-07-23 13:20:40|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.8|2949.8|3
1627046450000|2021-07-23 13:20:50|2956.8|2950.8|2957.3|2951.3|2957.3|2951.3|2956.5|2950.5|5
1627046460000|2021-07-23 13:21:00|2957.5|2951.5|2957|2951|2957.8|2951.8|2957|2951|9
1627046480000|2021-07-23 13:21:20|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|2
1627046490000|2021-07-23 13:21:30|2958.5|2952.5|2958.5|2952.5|2959|2953|2958.5|2952.5|5
1627046500000|2021-07-23 13:21:40|2958.3|2952.3|2958.8|2952.8|2959|2953|2958.3|2952.3|7
1627046510000|2021-07-23 13:21:50|2958.5|2952.5|2957.5|2951.5|2958.5|2952.5|2957.5|2951.5|4
1627046530000|2021-07-23 13:22:10|2957.8|2951.8|2958|2952|2958|2952|2957.8|2951.8|2
1627046540000|2021-07-23 13:22:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|4
1627046550000|2021-07-23 13:22:30|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|4
1627046560000|2021-07-23 13:22:40|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|4
1627046570000|2021-07-23 13:22:50|2959.8|2953.8|2958.8|2952.8|2959.8|2953.8|2958.5|2952.5|6
1627046580000|2021-07-23 13:23:00|2959|2953|2958|2952|2959|2953|2958|2952|3
1627046590000|2021-07-23 13:23:10|2958.3|2952.3|2958.8|2952.8|2958.8|2952.8|2958.3|2952.3|3
1627046600000|2021-07-23 13:23:20|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627046610000|2021-07-23 13:23:30|2958.8|2952.8|2958.5|2952.5|2959.3|2953.3|2958.5|2952.5|5
1627046620000|2021-07-23 13:23:40|2958.8|2952.8|2959.5|2953.5|2959.8|2953.8|2958.5|2952.5|7
1627046630000|2021-07-23 13:23:50|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|2
1627046640000|2021-07-23 13:24:00|2959.8|2953.8|2961.3|2955.3|2961.3|2955.3|2959.8|2953.8|8
1627046650000|2021-07-23 13:24:10|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960|2954|6
1627046660000|2021-07-23 13:24:20|2960.3|2954.3|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1627046670000|2021-07-23 13:24:30|2960.5|2954.5|2961|2955|2961.3|2955.3|2960.5|2954.5|10
1627046680000|2021-07-23 13:24:40|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961|2955|5
1627046690000|2021-07-23 13:24:50|2961|2955|2961|2955|2961.3|2955.3|2960.8|2954.8|7
1627046700000|2021-07-23 13:25:00|2960.8|2954.8|2962.3|2956.3|2962.3|2956.3|2960.8|2954.8|7
1627046710000|2021-07-23 13:25:10|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627046720000|2021-07-23 13:25:20|2961.3|2955.3|2961.8|2955.8|2961.8|2955.8|2961.3|2955.3|3
1627046730000|2021-07-23 13:25:30|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627046740000|2021-07-23 13:25:40|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627046750000|2021-07-23 13:25:50|2961.8|2955.8|2962.8|2956.8|2962.8|2956.8|2961.8|2955.8|3
1627046760000|2021-07-23 13:26:00|2962.3|2956.3|2962|2956|2962.5|2956.5|2962|2956|4
1627046770000|2021-07-23 13:26:10|2962.3|2956.3|2962.3|2956.3|2962.8|2956.8|2961.8|2955.8|6
1627046780000|2021-07-23 13:26:20|2961.8|2955.8|2962|2956|2962.3|2956.3|2961.5|2955.5|5
1627046790000|2021-07-23 13:26:30|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|5
1627046800000|2021-07-23 13:26:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|4
1627046810000|2021-07-23 13:26:50|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2961.3|2955.3|3
1627046820000|2021-07-23 13:27:00|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1627046850000|2021-07-23 13:27:30|2961.3|2955.3|2957.3|2951.3|2961.3|2955.3|2956.8|2950.8|18
1627046860000|2021-07-23 13:27:40|2957|2951|2957.8|2951.8|2958|2952|2957|2951|4
1627046870000|2021-07-23 13:27:50|2957.5|2951.5|2957|2951|2957.5|2951.5|2957|2951|3
1627046880000|2021-07-23 13:28:00|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|2
1627046890000|2021-07-23 13:28:10|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1627046900000|2021-07-23 13:28:20|2957.5|2951.5|2959|2953|2959|2953|2957.5|2951.5|5
1627046910000|2021-07-23 13:28:30|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627046920000|2021-07-23 13:28:40|2958.5|2952.5|2958|2952|2958.5|2952.5|2957.8|2951.8|4
1627046940000|2021-07-23 13:29:00|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.3|2952.3|5
1627046990000|2021-07-23 13:29:50|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627047000000|2021-07-23 13:30:00|2959|2953|2959.8|2953.8|2960|2954|2958.8|2952.8|7
1627047010000|2021-07-23 13:30:10|2960|2954|2959.8|2953.8|2960|2954|2959.8|2953.8|4
1627047040000|2021-07-23 13:30:40|2960|2954|2960.8|2954.8|2961|2955|2960|2954|3
1627047060000|2021-07-23 13:31:00|2960.5|2954.5|2959.5|2953.5|2960.5|2954.5|2959.3|2953.3|8
1627047070000|2021-07-23 13:31:10|2959.8|2953.8|2960|2954|2960|2954|2959.5|2953.5|6
1627047080000|2021-07-23 13:31:20|2959.8|2953.8|2959.8|2953.8|2960|2954|2959.5|2953.5|5
1627047090000|2021-07-23 13:31:30|2960.3|2954.3|2960.5|2954.5|2960.8|2954.8|2960|2954|9
1627047100000|2021-07-23 13:31:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627047130000|2021-07-23 13:32:10|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627047140000|2021-07-23 13:32:20|2960.5|2954.5|2960.3|2954.3|2961|2955|2960.3|2954.3|6
1627047150000|2021-07-23 13:32:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960|2954|5
1627047160000|2021-07-23 13:32:40|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1627047170000|2021-07-23 13:32:50|2960.3|2954.3|2959.8|2953.8|2960.5|2954.5|2959.8|2953.8|4
1627047180000|2021-07-23 13:33:00|2959.5|2953.5|2960.5|2954.5|2960.5|2954.5|2959.5|2953.5|3
1627047190000|2021-07-23 13:33:10|2960.3|2954.3|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|5
1627047200000|2021-07-23 13:33:20|2960.5|2954.5|2960.8|2954.8|2961|2955|2960.5|2954.5|5
1627047210000|2021-07-23 13:33:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|4
1627047220000|2021-07-23 13:33:40|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.3|2954.3|4
1627047230000|2021-07-23 13:33:50|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627047240000|2021-07-23 13:34:00|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627047250000|2021-07-23 13:34:10|2961|2955|2961.5|2955.5|2961.8|2955.8|2961|2955|5
1627047270000|2021-07-23 13:34:30|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|3
1627047290000|2021-07-23 13:34:50|2962|2956|2962.3|2956.3|2962.3|2956.3|2961.8|2955.8|3
1627047300000|2021-07-23 13:35:00|2962|2956|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|5
1627047310000|2021-07-23 13:35:10|2962.8|2956.8|2963|2957|2963|2957|2962.5|2956.5|4
1627047330000|2021-07-23 13:35:30|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|3
1627047350000|2021-07-23 13:35:50|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627047390000|2021-07-23 13:36:30|2963|2957|2962.5|2956.5|2963|2957|2962.3|2956.3|4
1627047400000|2021-07-23 13:36:40|2962.3|2956.3|2962.5|2956.5|2963|2957|2962.3|2956.3|6
1627047410000|2021-07-23 13:36:50|2962.3|2956.3|2962|2956|2962.5|2956.5|2961.8|2955.8|4
1627047420000|2021-07-23 13:37:00|2961.8|2955.8|2961|2955|2961.8|2955.8|2961|2955|4
1627047430000|2021-07-23 13:37:10|2961.3|2955.3|2961|2955|2961.5|2955.5|2961|2955|4
1627047440000|2021-07-23 13:37:20|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|2960.8|2954.8|1
1627047450000|2021-07-23 13:37:30|2960.5|2954.5|2960|2954|2960.5|2954.5|2959.8|2953.8|5
1627047460000|2021-07-23 13:37:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627047470000|2021-07-23 13:37:50|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627047480000|2021-07-23 13:38:00|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|3
1627047490000|2021-07-23 13:38:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627047500000|2021-07-23 13:38:20|2959|2953|2958.8|2952.8|2959|2953|2958.8|2952.8|2
1627047510000|2021-07-23 13:38:30|2959|2953|2959.5|2953.5|2959.5|2953.5|2959|2953|3
1627047520000|2021-07-23 13:38:40|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|2
1627047530000|2021-07-23 13:38:50|2960.3|2954.3|2960.8|2954.8|2961.3|2955.3|2959.8|2953.8|6
1627047540000|2021-07-23 13:39:00|2960.3|2954.3|2959|2953|2960.5|2954.5|2959|2953|8
1627047550000|2021-07-23 13:39:10|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|4
1627047560000|2021-07-23 13:39:20|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.3|2951.3|3
1627047570000|2021-07-23 13:39:30|2957.3|2951.3|2957.8|2951.8|2957.8|2951.8|2957.3|2951.3|3
1627047580000|2021-07-23 13:39:40|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|4
1627047590000|2021-07-23 13:39:50|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627047600000|2021-07-23 13:40:00|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|2
1627047610000|2021-07-23 13:40:10|2957.5|2951.5|2959|2953|2959.3|2953.3|2957.5|2951.5|9
1627047620000|2021-07-23 13:40:20|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|5
1627047630000|2021-07-23 13:40:30|2957.5|2951.5|2957.8|2951.8|2958|2952|2957.5|2951.5|4
1627047640000|2021-07-23 13:40:40|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|2957.5|2951.5|1
1627047650000|2021-07-23 13:40:50|2957.3|2951.3|2956|2950|2957.3|2951.3|2955.8|2949.8|4
1627047660000|2021-07-23 13:41:00|2955|2949|2954.5|2948.5|2955|2949|2954.5|2948.5|2
1627047680000|2021-07-23 13:41:20|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|2954.8|2948.8|1
1627047700000|2021-07-23 13:41:40|2954.5|2948.5|2954.3|2948.3|2954.5|2948.5|2954.3|2948.3|2
1627047710000|2021-07-23 13:41:50|2954.5|2948.5|2954.5|2948.5|2955|2949|2954.5|2948.5|3
1627047720000|2021-07-23 13:42:00|2955|2949|2955|2949|2955.8|2949.8|2954.5|2948.5|5
1627047730000|2021-07-23 13:42:10|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|2955.3|2949.3|1
1627047740000|2021-07-23 13:42:20|2954.8|2948.8|2955.5|2949.5|2955.5|2949.5|2954.8|2948.8|3
1627047760000|2021-07-23 13:42:40|2955.8|2949.8|2955.8|2949.8|2956|2950|2955.8|2949.8|3
1627047770000|2021-07-23 13:42:50|2956|2950|2956|2950|2956|2950|2956|2950|1
1627047780000|2021-07-23 13:43:00|2956.3|2950.3|2956.5|2950.5|2956.8|2950.8|2956.3|2950.3|4
1627047790000|2021-07-23 13:43:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627047800000|2021-07-23 13:43:20|2957|2951|2957|2951|2957|2951|2957|2951|1
1627047820000|2021-07-23 13:43:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627047870000|2021-07-23 13:44:30|2957.3|2951.3|2957.8|2951.8|2958|2952|2957.3|2951.3|5
1627047910000|2021-07-23 13:45:10|2958|2952|2958|2952|2958|2952|2957.8|2951.8|3
1627047920000|2021-07-23 13:45:20|2957.8|2951.8|2958.5|2952.5|2958.5|2952.5|2957.8|2951.8|4
1627047930000|2021-07-23 13:45:30|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627047940000|2021-07-23 13:45:40|2958|2952|2958.3|2952.3|2958.3|2952.3|2958|2952|2
1627047950000|2021-07-23 13:45:50|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.3|2952.3|6
1627047960000|2021-07-23 13:46:00|2959|2953|2960.3|2954.3|2960.3|2954.3|2959|2953|5
1627047970000|2021-07-23 13:46:10|2960.5|2954.5|2961|2955|2961|2955|2960.3|2954.3|6
1627047980000|2021-07-23 13:46:20|2960.8|2954.8|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|2
1627048000000|2021-07-23 13:46:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.8|2953.8|2
1627048010000|2021-07-23 13:46:50|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627048020000|2021-07-23 13:47:00|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.3|2953.3|3
1627048030000|2021-07-23 13:47:10|2959.8|2953.8|2960|2954|2960|2954|2959.8|2953.8|2
1627048060000|2021-07-23 13:47:40|2960.3|2954.3|2961.8|2955.8|2961.8|2955.8|2960.3|2954.3|3
1627048070000|2021-07-23 13:47:50|2962|2956|2962|2956|2962|2956|2961.8|2955.8|5
1627048080000|2021-07-23 13:48:00|2961.8|2955.8|2962|2956|2962|2956|2961.5|2955.5|4
1627048090000|2021-07-23 13:48:10|2962.3|2956.3|2961.5|2955.5|2962.3|2956.3|2961.5|2955.5|4
1627048100000|2021-07-23 13:48:20|2961.8|2955.8|2963|2957|2963|2957|2961.8|2955.8|5
1627048110000|2021-07-23 13:48:30|2962.8|2956.8|2962|2956|2962.8|2956.8|2962|2956|4
1627048120000|2021-07-23 13:48:40|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627048140000|2021-07-23 13:49:00|2962|2956|2960|2954|2962|2956|2959.5|2953.5|9
1627048160000|2021-07-23 13:49:20|2959.8|2953.8|2960.5|2954.5|2960.5|2954.5|2959.8|2953.8|4
1627048170000|2021-07-23 13:49:30|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627048180000|2021-07-23 13:49:40|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|1
1627048190000|2021-07-23 13:49:50|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627048200000|2021-07-23 13:50:00|2959.3|2953.3|2958.3|2952.3|2959.8|2953.8|2958.3|2952.3|8
1627048210000|2021-07-23 13:50:10|2957.8|2951.8|2956|2950|2958.3|2952.3|2956|2950|9
1627048220000|2021-07-23 13:50:20|2955.8|2949.8|2957|2951|2957|2951|2955.3|2949.3|8
1627048230000|2021-07-23 13:50:30|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|7
1627048240000|2021-07-23 13:50:40|2957|2951|2957.5|2951.5|2957.5|2951.5|2957|2951|2
1627048250000|2021-07-23 13:50:50|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.8|2951.8|3
1627048260000|2021-07-23 13:51:00|2957.8|2951.8|2958|2952|2958|2952|2957.5|2951.5|4
1627048270000|2021-07-23 13:51:10|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.5|2951.5|5
1627048280000|2021-07-23 13:51:20|2957.8|2951.8|2958.3|2952.3|2958.3|2952.3|2957.5|2951.5|4
1627048290000|2021-07-23 13:51:30|2958.5|2952.5|2959.3|2953.3|2959.3|2953.3|2958.5|2952.5|3
1627048310000|2021-07-23 13:51:50|2959|2953|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627048340000|2021-07-23 13:52:20|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048350000|2021-07-23 13:52:30|2959.5|2953.5|2960|2954|2960|2954|2959.5|2953.5|4
1627048380000|2021-07-23 13:53:00|2960.3|2954.3|2959.5|2953.5|2960.5|2954.5|2959.5|2953.5|6
1627048390000|2021-07-23 13:53:10|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627048430000|2021-07-23 13:53:50|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048440000|2021-07-23 13:54:00|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627048450000|2021-07-23 13:54:10|2959.5|2953.5|2958.5|2952.5|2959.5|2953.5|2957.5|2951.5|9
1627048460000|2021-07-23 13:54:20|2958.8|2952.8|2959.3|2953.3|2959.3|2953.3|2958.8|2952.8|3
1627048470000|2021-07-23 13:54:30|2959.8|2953.8|2959.3|2953.3|2959.8|2953.8|2959.3|2953.3|2
1627048490000|2021-07-23 13:54:50|2959.5|2953.5|2959.8|2953.8|2960|2954|2959.5|2953.5|6
1627048510000|2021-07-23 13:55:10|2960|2954|2961.8|2955.8|2961.8|2955.8|2960|2954|6
1627048520000|2021-07-23 13:55:20|2962|2956|2962|2956|2962|2956|2962|2956|1
1627048530000|2021-07-23 13:55:30|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2962.3|2956.3|2
1627048540000|2021-07-23 13:55:40|2962.8|2956.8|2962.3|2956.3|2963.5|2957.5|2962.3|2956.3|8
1627048560000|2021-07-23 13:56:00|2962|2956|2961.3|2955.3|2962|2956|2961.3|2955.3|4
1627048570000|2021-07-23 13:56:10|2961|2955|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627048580000|2021-07-23 13:56:20|2960.3|2954.3|2960|2954|2960.3|2954.3|2960|2954|2
1627048590000|2021-07-23 13:56:30|2959.8|2953.8|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|4
1627048600000|2021-07-23 13:56:40|2959.3|2953.3|2958|2952|2959.3|2953.3|2958|2952|5
1627048620000|2021-07-23 13:57:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048630000|2021-07-23 13:57:10|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.5|2952.5|6
1627048640000|2021-07-23 13:57:20|2959|2953|2958.3|2952.3|2959.5|2953.5|2958.3|2952.3|3
1627048650000|2021-07-23 13:57:30|2958.8|2952.8|2957.8|2951.8|2958.8|2952.8|2957.8|2951.8|6
1627048660000|2021-07-23 13:57:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627048680000|2021-07-23 13:58:00|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048710000|2021-07-23 13:58:30|2958.8|2952.8|2959|2953|2959.3|2953.3|2958.8|2952.8|3
1627048720000|2021-07-23 13:58:40|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|3
1627048750000|2021-07-23 13:59:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627048770000|2021-07-23 13:59:30|2958.8|2952.8|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|2
1627048800000|2021-07-23 14:00:00|2959.8|2953.8|2959.3|2953.3|2960.8|2954.8|2959.3|2953.3|10
1627048820000|2021-07-23 14:00:20|2959.5|2953.5|2960.3|2954.3|2960.3|2954.3|2959.5|2953.5|3
1627048830000|2021-07-23 14:00:30|2960|2954|2960|2954|2960|2954|2960|2954|1
1627048840000|2021-07-23 14:00:40|2959.8|2953.8|2959.8|2953.8|2960.5|2954.5|2959.5|2953.5|7
1627048850000|2021-07-23 14:00:50|2960|2954|2960|2954|2960|2954|2960|2954|1
1627048860000|2021-07-23 14:01:00|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627048870000|2021-07-23 14:01:10|2960.5|2954.5|2962.3|2956.3|2962.3|2956.3|2960.5|2954.5|6
1627048880000|2021-07-23 14:01:20|2962.5|2956.5|2960.3|2954.3|2962.5|2956.5|2960.3|2954.3|7
1627048890000|2021-07-23 14:01:30|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627048900000|2021-07-23 14:01:40|2960.3|2954.3|2961.3|2955.3|2961.3|2955.3|2960.3|2954.3|3
1627048910000|2021-07-23 14:01:50|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|2
1627048940000|2021-07-23 14:02:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627048950000|2021-07-23 14:02:30|2961.5|2955.5|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|3
1627048960000|2021-07-23 14:02:40|2961.8|2955.8|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|4
1627048970000|2021-07-23 14:02:50|2962.8|2956.8|2962|2956|2963.3|2957.3|2962|2956|6
1627048980000|2021-07-23 14:03:00|2962.3|2956.3|2963.5|2957.5|2963.5|2957.5|2962.3|2956.3|5
1627048990000|2021-07-23 14:03:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627049000000|2021-07-23 14:03:20|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627049030000|2021-07-23 14:03:50|2963|2957|2963|2957|2963|2957|2963|2957|1
1627049040000|2021-07-23 14:04:00|2962.8|2956.8|2962.3|2956.3|2962.8|2956.8|2962.3|2956.3|5
1627049050000|2021-07-23 14:04:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|2
1627049060000|2021-07-23 14:04:20|2963|2957|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|4
1627049070000|2021-07-23 14:04:30|2962.3|2956.3|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|7
1627049080000|2021-07-23 14:04:40|2961|2955|2961.5|2955.5|2961.5|2955.5|2961|2955|3
1627049090000|2021-07-23 14:04:50|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627049100000|2021-07-23 14:05:00|2961.8|2955.8|2960|2954|2961.8|2955.8|2959.5|2953.5|9
1627049120000|2021-07-23 14:05:20|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|2960.3|2954.3|1
1627049130000|2021-07-23 14:05:30|2960.5|2954.5|2960.3|2954.3|2960.5|2954.5|2960.3|2954.3|2
1627049150000|2021-07-23 14:05:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|3
1627049160000|2021-07-23 14:06:00|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049190000|2021-07-23 14:06:30|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049210000|2021-07-23 14:06:50|2959.3|2953.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|8
1627049220000|2021-07-23 14:07:00|2959.5|2953.5|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|3
1627049230000|2021-07-23 14:07:10|2959.3|2953.3|2959|2953|2959.3|2953.3|2959|2953|2
1627049240000|2021-07-23 14:07:20|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2959.3|2953.3|2
1627049270000|2021-07-23 14:07:50|2959.3|2953.3|2959.5|2953.5|2959.5|2953.5|2958.8|2952.8|4
1627049290000|2021-07-23 14:08:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2959|2953|4
1627049300000|2021-07-23 14:08:20|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|2
1627049310000|2021-07-23 14:08:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958|2952|4
1627049340000|2021-07-23 14:09:00|2958.8|2952.8|2958.5|2952.5|2959|2953|2958.5|2952.5|4
1627049370000|2021-07-23 14:09:30|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.5|2951.5|5
1627049380000|2021-07-23 14:09:40|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049400000|2021-07-23 14:10:00|2957.8|2951.8|2957|2951|2957.8|2951.8|2957|2951|3
1627049410000|2021-07-23 14:10:10|2957.5|2951.5|2958.3|2952.3|2958.5|2952.5|2957|2951|10
1627049420000|2021-07-23 14:10:20|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049430000|2021-07-23 14:10:30|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957|2951|3
1627049440000|2021-07-23 14:10:40|2957|2951|2958.5|2952.5|2958.5|2952.5|2956.8|2950.8|8
1627049450000|2021-07-23 14:10:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627049470000|2021-07-23 14:11:10|2959.5|2953.5|2959.3|2953.3|2959.5|2953.5|2959.3|2953.3|2
1627049480000|2021-07-23 14:11:20|2959.5|2953.5|2959|2953|2959.8|2953.8|2959|2953|4
1627049490000|2021-07-23 14:11:30|2958.8|2952.8|2958|2952|2958.8|2952.8|2958|2952|4
1627049500000|2021-07-23 14:11:40|2957.8|2951.8|2957.5|2951.5|2957.8|2951.8|2957.5|2951.5|2
1627049510000|2021-07-23 14:11:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.5|2951.5|3
1627049520000|2021-07-23 14:12:00|2957.5|2951.5|2957.3|2951.3|2957.5|2951.5|2957.3|2951.3|2
1627049540000|2021-07-23 14:12:20|2957|2951|2956.8|2950.8|2957|2951|2956.5|2950.5|4
1627049550000|2021-07-23 14:12:30|2957|2951|2957|2951|2957|2951|2956.8|2950.8|3
1627049580000|2021-07-23 14:13:00|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627049590000|2021-07-23 14:13:10|2955.8|2949.8|2956.5|2950.5|2956.5|2950.5|2955.5|2949.5|5
1627049600000|2021-07-23 14:13:20|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627049610000|2021-07-23 14:13:30|2957.3|2951.3|2957|2951|2957.3|2951.3|2956.8|2950.8|4
1627049620000|2021-07-23 14:13:40|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627049650000|2021-07-23 14:14:10|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|2956.8|2950.8|1
1627049670000|2021-07-23 14:14:30|2957|2951|2956.8|2950.8|2957|2951|2956.8|2950.8|2
1627049680000|2021-07-23 14:14:40|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|2956.5|2950.5|1
1627049690000|2021-07-23 14:14:50|2956|2950|2956|2950|2956.3|2950.3|2956|2950|3
1627049700000|2021-07-23 14:15:00|2955.8|2949.8|2955.3|2949.3|2955.8|2949.8|2955.3|2949.3|2
1627049730000|2021-07-23 14:15:30|2955|2949|2955.3|2949.3|2955.3|2949.3|2955|2949|2
1627049760000|2021-07-23 14:16:00|2955.5|2949.5|2956.3|2950.3|2956.3|2950.3|2955.5|2949.5|2
1627049770000|2021-07-23 14:16:10|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627049780000|2021-07-23 14:16:20|2956.5|2950.5|2956.8|2950.8|2956.8|2950.8|2956.5|2950.5|2
1627049790000|2021-07-23 14:16:30|2957|2951|2957.3|2951.3|2957.3|2951.3|2957|2951|2
1627049800000|2021-07-23 14:16:40|2957.8|2951.8|2957.5|2951.5|2958|2952|2957.3|2951.3|5
1627049810000|2021-07-23 14:16:50|2957.3|2951.3|2957|2951|2957.3|2951.3|2957|2951|6
1627049820000|2021-07-23 14:17:00|2957.3|2951.3|2956.8|2950.8|2957.3|2951.3|2956.8|2950.8|5
1627049830000|2021-07-23 14:17:10|2956.5|2950.5|2956|2950|2956.5|2950.5|2956|2950|5
1627049850000|2021-07-23 14:17:30|2955.8|2949.8|2956|2950|2956|2950|2955.8|2949.8|4
1627049860000|2021-07-23 14:17:40|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|2956.3|2950.3|1
1627049870000|2021-07-23 14:17:50|2956.5|2950.5|2957|2951|2957|2951|2956.5|2950.5|3
1627049880000|2021-07-23 14:18:00|2957.3|2951.3|2958.5|2952.5|2958.5|2952.5|2957.3|2951.3|4
1627049900000|2021-07-23 14:18:20|2958.8|2952.8|2957.8|2951.8|2959|2953|2957.8|2951.8|7
1627049910000|2021-07-23 14:18:30|2958|2952|2958|2952|2958|2952|2958|2952|1
1627049920000|2021-07-23 14:18:40|2958.5|2952.5|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|3
1627049950000|2021-07-23 14:19:10|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|2958.8|2952.8|1
1627049960000|2021-07-23 14:19:20|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627049970000|2021-07-23 14:19:30|2958.3|2952.3|2958|2952|2958.3|2952.3|2958|2952|2
1627049990000|2021-07-23 14:19:50|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|2957.8|2951.8|1
1627050000000|2021-07-23 14:20:00|2957.5|2951.5|2956.8|2950.8|2957.5|2951.5|2956.8|2950.8|4
1627050020000|2021-07-23 14:20:20|2957.3|2951.3|2955.5|2949.5|2957.5|2951.5|2955.3|2949.3|9
1627050060000|2021-07-23 14:21:00|2955.8|2949.8|2956.3|2950.3|2956.3|2950.3|2955.8|2949.8|4
1627050070000|2021-07-23 14:21:10|2956.8|2950.8|2957|2951|2957|2951|2956.8|2950.8|2
1627050080000|2021-07-23 14:21:20|2957.3|2951.3|2957.5|2951.5|2957.5|2951.5|2956.8|2950.8|5
1627050100000|2021-07-23 14:21:40|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|2957.3|2951.3|1
1627050110000|2021-07-23 14:21:50|2957|2951|2957|2951|2957|2951|2957|2951|1
1627050120000|2021-07-23 14:22:00|2957.3|2951.3|2958.3|2952.3|2958.3|2952.3|2957.3|2951.3|7
1627050130000|2021-07-23 14:22:10|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627050140000|2021-07-23 14:22:20|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|1
1627050160000|2021-07-23 14:22:40|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627050180000|2021-07-23 14:23:00|2958|2952|2957.8|2951.8|2958|2952|2957.8|2951.8|2
1627050220000|2021-07-23 14:23:40|2958.3|2952.3|2957.8|2951.8|2958.3|2952.3|2957.8|2951.8|2
1627050240000|2021-07-23 14:24:00|2958|2952|2958|2952|2958|2952|2958|2952|1
1627050250000|2021-07-23 14:24:10|2958.3|2952.3|2958.5|2952.5|2958.5|2952.5|2958.3|2952.3|2
1627050280000|2021-07-23 14:24:40|2958.8|2952.8|2958.5|2952.5|2958.8|2952.8|2958.5|2952.5|2
1627050290000|2021-07-23 14:24:50|2958.8|2952.8|2959|2953|2959|2953|2958.8|2952.8|2
1627050300000|2021-07-23 14:25:00|2958.8|2952.8|2958.3|2952.3|2958.8|2952.8|2958.3|2952.3|3
1627050310000|2021-07-23 14:25:10|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627050320000|2021-07-23 14:25:20|2959.3|2953.3|2958.8|2952.8|2959.3|2953.3|2958.8|2952.8|4
1627050330000|2021-07-23 14:25:30|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|2958.5|2952.5|1
1627050340000|2021-07-23 14:25:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627050350000|2021-07-23 14:25:50|2959.5|2953.5|2959.5|2953.5|2960|2954|2959.3|2953.3|7
1627050360000|2021-07-23 14:26:00|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|1
1627050370000|2021-07-23 14:26:10|2959.5|2953.5|2959.5|2953.5|2959.8|2953.8|2959.5|2953.5|3
1627050380000|2021-07-23 14:26:20|2959.8|2953.8|2959.8|2953.8|2959.8|2953.8|2959.5|2953.5|3
1627050390000|2021-07-23 14:26:30|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.3|2953.3|4
1627050420000|2021-07-23 14:27:00|2960|2954|2960.3|2954.3|2960.5|2954.5|2960|2954|4
1627050440000|2021-07-23 14:27:20|2960.5|2954.5|2960.3|2954.3|2960.8|2954.8|2959.8|2953.8|10
1627050450000|2021-07-23 14:27:30|2960.5|2954.5|2960.5|2954.5|2961|2955|2960.3|2954.3|11
1627050460000|2021-07-23 14:27:40|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|8
1627050470000|2021-07-23 14:27:50|2960|2954|2959.5|2953.5|2960|2954|2959.5|2953.5|4
1627050490000|2021-07-23 14:28:10|2959.8|2953.8|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|9
1627050500000|2021-07-23 14:28:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627050520000|2021-07-23 14:28:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|4
1627050540000|2021-07-23 14:29:00|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|2960.5|2954.5|1
1627050560000|2021-07-23 14:29:20|2960.8|2954.8|2961.5|2955.5|2961.8|2955.8|2960.8|2954.8|5
1627050570000|2021-07-23 14:29:30|2961.3|2955.3|2961.5|2955.5|2961.8|2955.8|2961.3|2955.3|10
1627050580000|2021-07-23 14:29:40|2961.3|2955.3|2961.5|2955.5|2961.5|2955.5|2961.3|2955.3|4
1627050590000|2021-07-23 14:29:50|2961.8|2955.8|2961.5|2955.5|2961.8|2955.8|2961.5|2955.5|2
1627050600000|2021-07-23 14:30:00|2961.8|2955.8|2961.3|2955.3|2961.8|2955.8|2960.8|2954.8|6
1627050610000|2021-07-23 14:30:10|2961|2955|2961.3|2955.3|2961.3|2955.3|2961|2955|2
1627050620000|2021-07-23 14:30:20|2961.5|2955.5|2961.3|2955.3|2961.5|2955.5|2961.3|2955.3|2
1627050660000|2021-07-23 14:31:00|2961|2955|2961|2955|2961|2955|2960.5|2954.5|3
1627050680000|2021-07-23 14:31:20|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|2961.3|2955.3|1
1627050700000|2021-07-23 14:31:40|2961.5|2955.5|2961.8|2955.8|2961.8|2955.8|2961.5|2955.5|2
1627050740000|2021-07-23 14:32:20|2961.5|2955.5|2961|2955|2961.5|2955.5|2960.8|2954.8|5
1627050750000|2021-07-23 14:32:30|2960.8|2954.8|2961|2955|2961|2955|2960.8|2954.8|2
1627050760000|2021-07-23 14:32:40|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627050770000|2021-07-23 14:32:50|2960|2954|2959.8|2953.8|2960|2954|2959.5|2953.5|4
1627050780000|2021-07-23 14:33:00|2960|2954|2960|2954|2960|2954|2960|2954|1
1627050790000|2021-07-23 14:33:10|2960.3|2954.3|2959.8|2953.8|2960.3|2954.3|2959.5|2953.5|4
1627050800000|2021-07-23 14:33:20|2960|2954|2960.5|2954.5|2960.5|2954.5|2960|2954|3
1627050810000|2021-07-23 14:33:30|2960.8|2954.8|2961.5|2955.5|2961.5|2955.5|2960.8|2954.8|2
1627050820000|2021-07-23 14:33:40|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627050850000|2021-07-23 14:34:10|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627050860000|2021-07-23 14:34:20|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|2962.5|2956.5|1
1627050870000|2021-07-23 14:34:30|2962.3|2956.3|2963.3|2957.3|2963.3|2957.3|2962.3|2956.3|5
1627050890000|2021-07-23 14:34:50|2963.5|2957.5|2962.8|2956.8|2963.5|2957.5|2962.8|2956.8|3
1627050910000|2021-07-23 14:35:10|2963|2957|2963.3|2957.3|2963.3|2957.3|2963|2957|6
1627050930000|2021-07-23 14:35:30|2963.5|2957.5|2964|2958|2964.3|2958.3|2963.5|2957.5|4
1627050940000|2021-07-23 14:35:40|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|10
1627050960000|2021-07-23 14:36:00|2964.3|2958.3|2964.5|2958.5|2964.8|2958.8|2964.3|2958.3|9
1627050970000|2021-07-23 14:36:10|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.8|2957.8|3
1627050980000|2021-07-23 14:36:20|2963.5|2957.5|2964.5|2958.5|2964.5|2958.5|2963.5|2957.5|6
1627050990000|2021-07-23 14:36:30|2963.8|2957.8|2964.3|2958.3|2964.3|2958.3|2963.8|2957.8|7
1627051000000|2021-07-23 14:36:40|2964|2958|2964|2958|2964.3|2958.3|2964|2958|3
1627051010000|2021-07-23 14:36:50|2963.3|2957.3|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|4
1627051020000|2021-07-23 14:37:00|2963.3|2957.3|2962.8|2956.8|2963.3|2957.3|2962.8|2956.8|3
1627051030000|2021-07-23 14:37:10|2963|2957|2963|2957|2963|2957|2963|2957|1
1627051040000|2021-07-23 14:37:20|2962.8|2956.8|2962|2956|2963|2957|2962|2956|7
1627051050000|2021-07-23 14:37:30|2961.8|2955.8|2962|2956|2962|2956|2961.8|2955.8|2
1627051070000|2021-07-23 14:37:50|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627051080000|2021-07-23 14:38:00|2962|2956|2960.5|2954.5|2962.3|2956.3|2960.5|2954.5|5
1627051090000|2021-07-23 14:38:10|2959.8|2953.8|2959|2953|2959.8|2953.8|2958.8|2952.8|4
1627051100000|2021-07-23 14:38:20|2959.3|2953.3|2960.3|2954.3|2960.3|2954.3|2959.3|2953.3|4
1627051110000|2021-07-23 14:38:30|2960.5|2954.5|2960.5|2954.5|2960.8|2954.8|2960.5|2954.5|3
1627051130000|2021-07-23 14:38:50|2960.3|2954.3|2962|2956|2962.3|2956.3|2960|2954|11
1627051160000|2021-07-23 14:39:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|5
1627051180000|2021-07-23 14:39:40|2963.3|2957.3|2963.3|2957.3|2963.5|2957.5|2963|2957|4
1627051190000|2021-07-23 14:39:50|2963|2957|2962.5|2956.5|2963|2957|2961.8|2955.8|6
1627051200000|2021-07-23 14:40:00|2962.8|2956.8|2963.8|2957.8|2963.8|2957.8|2962.8|2956.8|4
1627051210000|2021-07-23 14:40:10|2963.5|2957.5|2964|2958|2964|2958|2963.3|2957.3|4
1627051220000|2021-07-23 14:40:20|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.3|2957.3|3
1627051240000|2021-07-23 14:40:40|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|2963.8|2957.8|1
1627051250000|2021-07-23 14:40:50|2964.3|2958.3|2964|2958|2964.5|2958.5|2964|2958|3
1627051280000|2021-07-23 14:41:20|2964.5|2958.5|2964|2958|2964.8|2958.8|2964|2958|4
1627051290000|2021-07-23 14:41:30|2963.8|2957.8|2963.5|2957.5|2963.8|2957.8|2963.5|2957.5|2
1627051300000|2021-07-23 14:41:40|2963.3|2957.3|2963|2957|2963.3|2957.3|2963|2957|2
1627051310000|2021-07-23 14:41:50|2962.8|2956.8|2961.8|2955.8|2962.8|2956.8|2961.8|2955.8|3
1627051320000|2021-07-23 14:42:00|2961.5|2955.5|2961|2955|2961.8|2955.8|2961|2955|5
1627051340000|2021-07-23 14:42:20|2960.5|2954.5|2961.5|2955.5|2961.5|2955.5|2960.5|2954.5|5
1627051370000|2021-07-23 14:42:50|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627051380000|2021-07-23 14:43:00|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|2961.5|2955.5|1
1627051390000|2021-07-23 14:43:10|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|2961.8|2955.8|1
1627051430000|2021-07-23 14:43:50|2961.5|2955.5|2960.5|2954.5|2961.5|2955.5|2960.5|2954.5|4
1627051460000|2021-07-23 14:44:20|2960.8|2954.8|2961.3|2955.3|2961.3|2955.3|2960.8|2954.8|3
1627051470000|2021-07-23 14:44:30|2961.5|2955.5|2962|2956|2962|2956|2961.5|2955.5|3
1627051480000|2021-07-23 14:44:40|2961.8|2955.8|2961.3|2955.3|2962.3|2956.3|2961.3|2955.3|6
1627051500000|2021-07-23 14:45:00|2961|2955|2961|2955|2961.3|2955.3|2961|2955|3
1627051530000|2021-07-23 14:45:30|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|2
1627051540000|2021-07-23 14:45:40|2960.8|2954.8|2960.8|2954.8|2961|2955|2960.8|2954.8|3
1627051550000|2021-07-23 14:45:50|2961.3|2955.3|2961|2955|2961.3|2955.3|2961|2955|4
1627051560000|2021-07-23 14:46:00|2960.8|2954.8|2960.3|2954.3|2960.8|2954.8|2960.3|2954.3|3
1627051570000|2021-07-23 14:46:10|2960.5|2954.5|2961|2955|2961|2955|2960.5|2954.5|5
1627051580000|2021-07-23 14:46:20|2960.8|2954.8|2960.5|2954.5|2961|2955|2960.5|2954.5|3
1627051590000|2021-07-23 14:46:30|2960.8|2954.8|2960|2954|2960.8|2954.8|2960|2954|4
1627051600000|2021-07-23 14:46:40|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|2959.3|2953.3|1
1627051610000|2021-07-23 14:46:50|2959|2953|2958.5|2952.5|2959|2953|2958.5|2952.5|2
1627051620000|2021-07-23 14:47:00|2958.3|2952.3|2958.3|2952.3|2958.3|2952.3|2958|2952|3
1627051640000|2021-07-23 14:47:20|2958.5|2952.5|2958.8|2952.8|2958.8|2952.8|2958.5|2952.5|2
1627051650000|2021-07-23 14:47:30|2959|2953|2959|2953|2959.8|2953.8|2959|2953|10
1627051670000|2021-07-23 14:47:50|2959.3|2953.3|2959.8|2953.8|2960|2954|2959.3|2953.3|5
1627051700000|2021-07-23 14:48:20|2960|2954|2960.3|2954.3|2960.3|2954.3|2960|2954|2
1627051710000|2021-07-23 14:48:30|2960.5|2954.5|2960.8|2954.8|2960.8|2954.8|2960.5|2954.5|2
1627051720000|2021-07-23 14:48:40|2961.3|2955.3|2961.3|2955.3|2961.5|2955.5|2961|2955|5
1627051740000|2021-07-23 14:49:00|2961.5|2955.5|2962.5|2956.5|2962.5|2956.5|2961.5|2955.5|7
1627051750000|2021-07-23 14:49:10|2963|2957|2965|2959|2965|2959|2963|2957|6
1627051760000|2021-07-23 14:49:20|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|1
1627051770000|2021-07-23 14:49:30|2965.3|2959.3|2965.5|2959.5|2965.5|2959.5|2965.3|2959.3|2
1627051790000|2021-07-23 14:49:50|2965.8|2959.8|2965.8|2959.8|2966|2960|2965.8|2959.8|3
1627051800000|2021-07-23 14:50:00|2966|2960|2965.8|2959.8|2966.3|2960.3|2965.8|2959.8|3
1627051810000|2021-07-23 14:50:10|2966|2960|2965.3|2959.3|2966|2960|2964.8|2958.8|6
1627051830000|2021-07-23 14:50:30|2964.8|2958.8|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|4
1627051840000|2021-07-23 14:50:40|2964.3|2958.3|2964.8|2958.8|2964.8|2958.8|2964.3|2958.3|3
1627051850000|2021-07-23 14:50:50|2964.5|2958.5|2964|2958|2964.5|2958.5|2964|2958|3
1627051870000|2021-07-23 14:51:10|2963.8|2957.8|2965.3|2959.3|2965.3|2959.3|2963.8|2957.8|5
1627051900000|2021-07-23 14:51:40|2965.5|2959.5|2965.8|2959.8|2966|2960|2965.5|2959.5|6
1627051910000|2021-07-23 14:51:50|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627051920000|2021-07-23 14:52:00|2965.3|2959.3|2964.8|2958.8|2965.3|2959.3|2964.5|2958.5|4
1627051930000|2021-07-23 14:52:10|2964.5|2958.5|2963.8|2957.8|2964.5|2958.5|2963.8|2957.8|3
1627051940000|2021-07-23 14:52:20|2963.5|2957.5|2962.5|2956.5|2963.5|2957.5|2962.5|2956.5|5
1627051950000|2021-07-23 14:52:30|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|2962.3|2956.3|1
1627051960000|2021-07-23 14:52:40|2962|2956|2962.5|2956.5|2962.5|2956.5|2962|2956|3
1627051970000|2021-07-23 14:52:50|2962.3|2956.3|2962.5|2956.5|2962.5|2956.5|2961.8|2955.8|6
1627051980000|2021-07-23 14:53:00|2963|2957|2962.3|2956.3|2963|2957|2962.3|2956.3|3
1627051990000|2021-07-23 14:53:10|2962.5|2956.5|2961.8|2955.8|2962.5|2956.5|2961.8|2955.8|5
1627052000000|2021-07-23 14:53:20|2962.3|2956.3|2963|2957|2963|2957|2962.3|2956.3|4
1627052010000|2021-07-23 14:53:30|2963.5|2957.5|2963.8|2957.8|2963.8|2957.8|2963.5|2957.5|2
1627052020000|2021-07-23 14:53:40|2964|2958|2963|2957|2964|2958|2963|2957|4
1627052050000|2021-07-23 14:54:10|2963.3|2957.3|2963.8|2957.8|2963.8|2957.8|2963.3|2957.3|2
1627052060000|2021-07-23 14:54:20|2964|2958|2964.3|2958.3|2964.3|2958.3|2964|2958|2
1627052070000|2021-07-23 14:54:30|2964|2958|2964.5|2958.5|2964.5|2958.5|2964|2958|5
1627052080000|2021-07-23 14:54:40|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964.3|2958.3|2
1627052090000|2021-07-23 14:54:50|2964.3|2958.3|2963.8|2957.8|2964.3|2958.3|2963.5|2957.5|5
1627052100000|2021-07-23 14:55:00|2963.5|2957.5|2963.5|2957.5|2963.8|2957.8|2963|2957|6
1627052110000|2021-07-23 14:55:10|2963.3|2957.3|2963.3|2957.3|2963.3|2957.3|2963|2957|3
1627052120000|2021-07-23 14:55:20|2963|2957|2963.8|2957.8|2963.8|2957.8|2962.5|2956.5|8
1627052130000|2021-07-23 14:55:30|2964|2958|2964.5|2958.5|2964.8|2958.8|2964|2958|9
1627052140000|2021-07-23 14:55:40|2964.8|2958.8|2965.3|2959.3|2965.8|2959.8|2964.8|2958.8|9
1627052150000|2021-07-23 14:55:50|2965.5|2959.5|2966.8|2960.8|2967.8|2961.8|2965.5|2959.5|9
1627052160000|2021-07-23 14:56:00|2967|2961|2966.3|2960.3|2968|2962|2965.5|2959.5|13
1627052170000|2021-07-23 14:56:10|2966|2960|2965.5|2959.5|2966.8|2960.8|2964.8|2958.8|12
1627052180000|2021-07-23 14:56:20|2965.8|2959.8|2967.3|2961.3|2967.3|2961.3|2965.5|2959.5|8
1627052190000|2021-07-23 14:56:30|2966.8|2960.8|2966|2960|2967.5|2961.5|2966|2960|8
1627052200000|2021-07-23 14:56:40|2965.8|2959.8|2965.5|2959.5|2965.8|2959.8|2965.3|2959.3|5
1627052210000|2021-07-23 14:56:50|2965.8|2959.8|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|5
1627052220000|2021-07-23 14:57:00|2965.5|2959.5|2965.3|2959.3|2965.5|2959.5|2965.3|2959.3|2
1627052230000|2021-07-23 14:57:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627052240000|2021-07-23 14:57:20|2966|2960|2967.3|2961.3|2967.3|2961.3|2966|2960|8
1627052250000|2021-07-23 14:57:30|2966.8|2960.8|2966.8|2960.8|2967.5|2961.5|2966.5|2960.5|11
1627052260000|2021-07-23 14:57:40|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.5|2960.5|2
1627052270000|2021-07-23 14:57:50|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966|2960|6
1627052280000|2021-07-23 14:58:00|2967|2961|2966.5|2960.5|2967.3|2961.3|2966.3|2960.3|8
1627052290000|2021-07-23 14:58:10|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|7
1627052300000|2021-07-23 14:58:20|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966|2960|8
1627052310000|2021-07-23 14:58:30|2965.8|2959.8|2966|2960|2966|2960|2964.8|2958.8|9
1627052320000|2021-07-23 14:58:40|2965.8|2959.8|2965.3|2959.3|2966.3|2960.3|2965.3|2959.3|7
1627052330000|2021-07-23 14:58:50|2965|2959|2965.3|2959.3|2965.3|2959.3|2965|2959|2
1627052340000|2021-07-23 14:59:00|2965|2959|2964.5|2958.5|2965|2959|2964.5|2958.5|5
1627052350000|2021-07-23 14:59:10|2964.8|2958.8|2963.8|2957.8|2964.8|2958.8|2963.8|2957.8|4
1627052360000|2021-07-23 14:59:20|2963.3|2957.3|2962.5|2956.5|2963.3|2957.3|2962.5|2956.5|6
1627052370000|2021-07-23 14:59:30|2962.8|2956.8|2963.5|2957.5|2963.8|2957.8|2962.8|2956.8|8
1627052380000|2021-07-23 14:59:40|2963.8|2957.8|2964|2958|2964|2958|2963.5|2957.5|6
1627052390000|2021-07-23 14:59:50|2963.8|2957.8|2964|2958|2964.3|2958.3|2963.8|2957.8|6
1627052400000|2021-07-23 15:00:00|2964.3|2958.3|2964|2958|2964.3|2958.3|2964|2958|2
1627052410000|2021-07-23 15:00:10|2964.3|2958.3|2964.5|2958.5|2964.5|2958.5|2964|2958|6
1627052420000|2021-07-23 15:00:20|2964.3|2958.3|2964.8|2958.8|2965.3|2959.3|2964|2958|6
1627052430000|2021-07-23 15:00:30|2964.5|2958.5|2965|2959|2965|2959|2964.5|2958.5|2
1627052440000|2021-07-23 15:00:40|2964.8|2958.8|2965.3|2959.3|2965.3|2959.3|2964.8|2958.8|3
1627052470000|2021-07-23 15:01:10|2965.5|2959.5|2965.8|2959.8|2965.8|2959.8|2965.5|2959.5|2
1627052480000|2021-07-23 15:01:20|2966|2960|2965.5|2959.5|2966|2960|2965.5|2959.5|3
1627052490000|2021-07-23 15:01:30|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|2965.3|2959.3|1
1627052500000|2021-07-23 15:01:40|2965.5|2959.5|2966|2960|2966|2960|2965.5|2959.5|3
1627052510000|2021-07-23 15:01:50|2966.3|2960.3|2966.5|2960.5|2966.5|2960.5|2966.3|2960.3|2
1627052520000|2021-07-23 15:02:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627052530000|2021-07-23 15:02:10|2967|2961|2967|2961|2967|2961|2967|2961|1
1627052540000|2021-07-23 15:02:20|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|2967.3|2961.3|1
1627052550000|2021-07-23 15:02:30|2966.3|2960.3|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|2
1627052580000|2021-07-23 15:03:00|2967|2961|2967|2961|2967|2961|2967|2961|1
1627052590000|2021-07-23 15:03:10|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627052610000|2021-07-23 15:03:30|2967.8|2961.8|2966.8|2960.8|2969.3|2963.3|2966.5|2960.5|12
1627052620000|2021-07-23 15:03:40|2967.3|2961.3|2967.8|2961.8|2967.8|2961.8|2967|2961|7
1627052630000|2021-07-23 15:03:50|2968|2962|2969|2963|2969|2963|2968|2962|4
1627052640000|2021-07-23 15:04:00|2968.8|2962.8|2969|2963|2969|2963|2968.8|2962.8|2
1627052650000|2021-07-23 15:04:10|2969.8|2963.8|2969|2963|2969.8|2963.8|2968.8|2962.8|6
1627052660000|2021-07-23 15:04:20|2969.3|2963.3|2970|2964|2970|2964|2969.3|2963.3|5
1627052670000|2021-07-23 15:04:30|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|4
1627052680000|2021-07-23 15:04:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627052700000|2021-07-23 15:05:00|2969.8|2963.8|2970.5|2964.5|2970.5|2964.5|2969.8|2963.8|3
1627052710000|2021-07-23 15:05:10|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.3|2964.3|4
1627052720000|2021-07-23 15:05:20|2970.8|2964.8|2971.3|2965.3|2971.5|2965.5|2970.8|2964.8|9
1627052730000|2021-07-23 15:05:30|2971.5|2965.5|2972|2966|2972.3|2966.3|2971.5|2965.5|4
1627052740000|2021-07-23 15:05:40|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1627052750000|2021-07-23 15:05:50|2972|2966|2972|2966|2972.3|2966.3|2972|2966|3
1627052760000|2021-07-23 15:06:00|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972|2966|3
1627052770000|2021-07-23 15:06:10|2972.5|2966.5|2972.3|2966.3|2972.8|2966.8|2972|2966|5
1627052790000|2021-07-23 15:06:30|2972.5|2966.5|2972|2966|2972.5|2966.5|2972|2966|3
1627052800000|2021-07-23 15:06:40|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627052810000|2021-07-23 15:06:50|2971.5|2965.5|2971.8|2965.8|2971.8|2965.8|2971.5|2965.5|2
1627052820000|2021-07-23 15:07:00|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|3
1627052830000|2021-07-23 15:07:10|2971.3|2965.3|2971|2965|2971.3|2965.3|2971|2965|2
1627052850000|2021-07-23 15:07:30|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|2970.8|2964.8|1
1627052860000|2021-07-23 15:07:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627052870000|2021-07-23 15:07:50|2971|2965|2971|2965|2971|2965|2971|2965|1
1627052900000|2021-07-23 15:08:20|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627052910000|2021-07-23 15:08:30|2970.8|2964.8|2971.3|2965.3|2971.3|2965.3|2970.8|2964.8|2
1627052920000|2021-07-23 15:08:40|2970.8|2964.8|2970|2964|2970.8|2964.8|2970|2964|8
1627052930000|2021-07-23 15:08:50|2969.8|2963.8|2969.3|2963.3|2970|2964|2969.3|2963.3|5
1627052940000|2021-07-23 15:09:00|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627052960000|2021-07-23 15:09:20|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627052970000|2021-07-23 15:09:30|2969.8|2963.8|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|3
1627052980000|2021-07-23 15:09:40|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|6
1627053000000|2021-07-23 15:10:00|2969.8|2963.8|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|5
1627053010000|2021-07-23 15:10:10|2969.3|2963.3|2968.5|2962.5|2969.3|2963.3|2968.5|2962.5|4
1627053020000|2021-07-23 15:10:20|2968.3|2962.3|2967.3|2961.3|2968.3|2962.3|2967.3|2961.3|4
1627053070000|2021-07-23 15:11:10|2967|2961|2966.8|2960.8|2967|2961|2966.8|2960.8|2
1627053080000|2021-07-23 15:11:20|2966.5|2960.5|2966.8|2960.8|2966.8|2960.8|2966.3|2960.3|4
1627053090000|2021-07-23 15:11:30|2967|2961|2967.3|2961.3|2967.3|2961.3|2967|2961|2
1627053100000|2021-07-23 15:11:40|2967|2961|2967|2961|2967|2961|2967|2961|1
1627053110000|2021-07-23 15:11:50|2967.3|2961.3|2968.5|2962.5|2968.5|2962.5|2967.3|2961.3|5
1627053120000|2021-07-23 15:12:00|2968.3|2962.3|2968.5|2962.5|2968.8|2962.8|2968.3|2962.3|4
1627053130000|2021-07-23 15:12:10|2968.8|2962.8|2969.3|2963.3|2969.3|2963.3|2968.8|2962.8|3
1627053160000|2021-07-23 15:12:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627053170000|2021-07-23 15:12:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053180000|2021-07-23 15:13:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053190000|2021-07-23 15:13:10|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053200000|2021-07-23 15:13:20|2969|2963|2969|2963|2969.3|2963.3|2969|2963|3
1627053210000|2021-07-23 15:13:30|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053220000|2021-07-23 15:13:40|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053240000|2021-07-23 15:14:00|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053250000|2021-07-23 15:14:10|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627053260000|2021-07-23 15:14:20|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|5
1627053270000|2021-07-23 15:14:30|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627053280000|2021-07-23 15:14:40|2966.8|2960.8|2967|2961|2967|2961|2966.8|2960.8|2
1627053290000|2021-07-23 15:14:50|2967.3|2961.3|2967.5|2961.5|2967.5|2961.5|2967.3|2961.3|2
1627053300000|2021-07-23 15:15:00|2967.3|2961.3|2967|2961|2967.3|2961.3|2967|2961|2
1627053310000|2021-07-23 15:15:10|2967.3|2961.3|2968|2962|2968|2962|2967|2961|7
1627053320000|2021-07-23 15:15:20|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053350000|2021-07-23 15:15:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053360000|2021-07-23 15:16:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053390000|2021-07-23 15:16:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053400000|2021-07-23 15:16:40|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627053410000|2021-07-23 15:16:50|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627053420000|2021-07-23 15:17:00|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627053430000|2021-07-23 15:17:10|2970.5|2964.5|2970.8|2964.8|2971|2965|2970.5|2964.5|4
1627053440000|2021-07-23 15:17:20|2970.5|2964.5|2969.5|2963.5|2970.5|2964.5|2969.5|2963.5|4
1627053450000|2021-07-23 15:17:30|2969.8|2963.8|2970|2964|2970|2964|2969.8|2963.8|2
1627053460000|2021-07-23 15:17:40|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627053480000|2021-07-23 15:18:00|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627053500000|2021-07-23 15:18:20|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|3
1627053510000|2021-07-23 15:18:30|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053520000|2021-07-23 15:18:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627053530000|2021-07-23 15:18:50|2970.3|2964.3|2969.8|2963.8|2970.5|2964.5|2969.8|2963.8|3
1627053540000|2021-07-23 15:19:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627053560000|2021-07-23 15:19:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053570000|2021-07-23 15:19:30|2969.5|2963.5|2969.3|2963.3|2969.5|2963.5|2969.3|2963.3|2
1627053590000|2021-07-23 15:19:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053610000|2021-07-23 15:20:10|2968.8|2962.8|2967.8|2961.8|2968.8|2962.8|2967.8|2961.8|6
1627053620000|2021-07-23 15:20:20|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|4
1627053630000|2021-07-23 15:20:30|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627053640000|2021-07-23 15:20:40|2968|2962|2968|2962|2968|2962|2968|2962|1
1627053650000|2021-07-23 15:20:50|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627053680000|2021-07-23 15:21:20|2969.3|2963.3|2968.8|2962.8|2969.3|2963.3|2968.8|2962.8|2
1627053690000|2021-07-23 15:21:30|2969|2963|2969.3|2963.3|2969.3|2963.3|2969|2963|2
1627053750000|2021-07-23 15:22:30|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053760000|2021-07-23 15:22:40|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627053770000|2021-07-23 15:22:50|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053780000|2021-07-23 15:23:00|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053860000|2021-07-23 15:24:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053880000|2021-07-23 15:24:40|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627053890000|2021-07-23 15:24:50|2969.5|2963.5|2969|2963|2969.5|2963.5|2969|2963|2
1627053940000|2021-07-23 15:25:40|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053960000|2021-07-23 15:26:00|2969|2963|2969|2963|2969|2963|2969|2963|1
1627053970000|2021-07-23 15:26:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627053980000|2021-07-23 15:26:20|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627053990000|2021-07-23 15:26:30|2970|2964|2970|2964|2970|2964|2970|2964|1
1627054000000|2021-07-23 15:26:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054070000|2021-07-23 15:27:50|2969.3|2963.3|2969|2963|2969.3|2963.3|2969|2963|2
1627054080000|2021-07-23 15:28:00|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|4
1627054120000|2021-07-23 15:28:40|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627054140000|2021-07-23 15:29:00|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054230000|2021-07-23 15:30:30|2970.3|2964.3|2970.8|2964.8|2970.8|2964.8|2970.3|2964.3|2
1627054240000|2021-07-23 15:30:40|2971|2965|2971.3|2965.3|2971.3|2965.3|2971|2965|2
1627054250000|2021-07-23 15:30:50|2971.5|2965.5|2970|2964|2971.8|2965.8|2970|2964|6
1627054270000|2021-07-23 15:31:10|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970|2964|3
1627054280000|2021-07-23 15:31:20|2970|2964|2969.3|2963.3|2970|2964|2969.3|2963.3|3
1627054320000|2021-07-23 15:32:00|2970.3|2964.3|2969.8|2963.8|2970.3|2964.3|2969.8|2963.8|2
1627054330000|2021-07-23 15:32:10|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054360000|2021-07-23 15:32:40|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054380000|2021-07-23 15:33:00|2969.8|2963.8|2969.5|2963.5|2969.8|2963.8|2969.5|2963.5|2
1627054400000|2021-07-23 15:33:20|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627054460000|2021-07-23 15:34:20|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627054470000|2021-07-23 15:34:30|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627054480000|2021-07-23 15:34:40|2970|2964|2969.5|2963.5|2970|2964|2969.5|2963.5|2
1627054490000|2021-07-23 15:34:50|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627054500000|2021-07-23 15:35:00|2969.5|2963.5|2969.8|2963.8|2969.8|2963.8|2969.5|2963.5|2
1627054530000|2021-07-23 15:35:30|2970|2964|2970.3|2964.3|2970.3|2964.3|2970|2964|4
1627054540000|2021-07-23 15:35:40|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|2970.5|2964.5|1
1627054550000|2021-07-23 15:35:50|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627054580000|2021-07-23 15:36:20|2971|2965|2971|2965|2971|2965|2971|2965|1
1627054590000|2021-07-23 15:36:30|2970.8|2964.8|2970.5|2964.5|2970.8|2964.8|2970.5|2964.5|2
1627054750000|2021-07-23 15:39:10|2970.3|2964.3|2970.5|2964.5|2970.5|2964.5|2970|2964|3
1627054770000|2021-07-23 15:39:30|2970.8|2964.8|2971|2965|2971|2965|2970.8|2964.8|2
1627054860000|2021-07-23 15:41:00|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627054880000|2021-07-23 15:41:20|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627054900000|2021-07-23 15:41:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627054940000|2021-07-23 15:42:20|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627054960000|2021-07-23 15:42:40|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627055030000|2021-07-23 15:43:50|2971.3|2965.3|2970.5|2964.5|2971.3|2965.3|2970.5|2964.5|2
1627055040000|2021-07-23 15:44:00|2970.3|2964.3|2969.5|2963.5|2970.3|2964.3|2969.5|2963.5|2
1627055080000|2021-07-23 15:44:40|2969|2963|2968.8|2962.8|2969|2963|2968.8|2962.8|2
1627055090000|2021-07-23 15:44:50|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|2968.5|2962.5|1
1627055110000|2021-07-23 15:45:10|2968.8|2962.8|2968.3|2962.3|2968.8|2962.8|2968.3|2962.3|2
1627055120000|2021-07-23 15:45:20|2968|2962|2968|2962|2968|2962|2968|2962|1
1627055130000|2021-07-23 15:45:30|2968.5|2962.5|2968.3|2962.3|2968.5|2962.5|2968.3|2962.3|2
1627055140000|2021-07-23 15:45:40|2968|2962|2967.8|2961.8|2968|2962|2967.8|2961.8|2
1627055150000|2021-07-23 15:45:50|2968|2962|2968.5|2962.5|2968.5|2962.5|2968|2962|4
1627055160000|2021-07-23 15:46:00|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627055170000|2021-07-23 15:46:10|2968.3|2962.3|2968.5|2962.5|2968.5|2962.5|2968.3|2962.3|2
1627055180000|2021-07-23 15:46:20|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|2968.8|2962.8|1
1627055200000|2021-07-23 15:46:40|2969.3|2963.3|2969.5|2963.5|2969.5|2963.5|2969.3|2963.3|2
1627055220000|2021-07-23 15:47:00|2970|2964|2970|2964|2970|2964|2970|2964|1
1627055250000|2021-07-23 15:47:30|2970.5|2964.5|2970|2964|2970.5|2964.5|2970|2964|2
1627055280000|2021-07-23 15:48:00|2970.3|2964.3|2970|2964|2970.5|2964.5|2970|2964|3
1627055350000|2021-07-23 15:49:10|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055370000|2021-07-23 15:49:30|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055380000|2021-07-23 15:49:40|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055420000|2021-07-23 15:50:20|2970.3|2964.3|2970|2964|2970.3|2964.3|2970|2964|2
1627055430000|2021-07-23 15:50:30|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627055440000|2021-07-23 15:50:40|2970|2964|2970|2964|2970|2964|2970|2964|1
1627055460000|2021-07-23 15:51:00|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|2969.8|2963.8|1
1627055470000|2021-07-23 15:51:10|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|2969.3|2963.3|1
1627055540000|2021-07-23 15:52:20|2969|2963|2968.3|2962.3|2969|2963|2968.3|2962.3|3
1627055550000|2021-07-23 15:52:30|2968|2962|2968|2962|2968|2962|2968|2962|1
1627055570000|2021-07-23 15:52:50|2967.8|2961.8|2967.5|2961.5|2967.8|2961.8|2967.5|2961.5|2
1627055580000|2021-07-23 15:53:00|2966.8|2960.8|2967|2961|2967.5|2961.5|2966.8|2960.8|4
1627055610000|2021-07-23 15:53:30|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627055630000|2021-07-23 15:53:50|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|2966.3|2960.3|1
1627055660000|2021-07-23 15:54:20|2966|2960|2966.3|2960.3|2966.3|2960.3|2966|2960|2
1627055670000|2021-07-23 15:54:30|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|2966.5|2960.5|1
1627055680000|2021-07-23 15:54:40|2967|2961|2966.5|2960.5|2967|2961|2966.5|2960.5|2
1627055690000|2021-07-23 15:54:50|2966.8|2960.8|2966.5|2960.5|2966.8|2960.8|2966.5|2960.5|2
1627055700000|2021-07-23 15:55:00|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|2966.8|2960.8|1
1627055720000|2021-07-23 15:55:20|2967.3|2961.3|2969|2963|2969|2963|2967.3|2961.3|3
1627055740000|2021-07-23 15:55:40|2969.3|2963.3|2969.8|2963.8|2969.8|2963.8|2969.3|2963.3|2
1627055750000|2021-07-23 15:55:50|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|2969.5|2963.5|1
1627055780000|2021-07-23 15:56:20|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|2970.3|2964.3|1
1627055790000|2021-07-23 15:56:30|2970.5|2964.5|2970.8|2964.8|2970.8|2964.8|2970.5|2964.5|2
1627055850000|2021-07-23 15:57:30|2971|2965|2971|2965|2971|2965|2971|2965|1
1627055930000|2021-07-23 15:58:50|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|2971.3|2965.3|1
1627055960000|2021-07-23 15:59:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627055980000|2021-07-23 15:59:40|2971.8|2965.8|2971.5|2965.5|2971.8|2965.8|2971.5|2965.5|2
1627055990000|2021-07-23 15:59:50|2971.8|2965.8|2972|2966|2972|2966|2971.8|2965.8|2
1627056020000|2021-07-23 16:00:20|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056050000|2021-07-23 16:00:50|2972|2966|2972|2966|2972|2966|2972|2966|1
1627056090000|2021-07-23 16:01:30|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056100000|2021-07-23 16:01:40|2972|2966|2971.5|2965.5|2972|2966|2971.5|2965.5|2
1627056110000|2021-07-23 16:01:50|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|2971.8|2965.8|1
1627056130000|2021-07-23 16:02:10|2972|2966|2972|2966|2972|2966|2972|2966|1
1627056170000|2021-07-23 16:02:50|2971.5|2965.5|2972.3|2966.3|2972.3|2966.3|2971.5|2965.5|2
1627056190000|2021-07-23 16:03:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627056250000|2021-07-23 16:04:10|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|2971.5|2965.5|1
1627056260000|2021-07-23 16:04:20|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|2972.3|2966.3|1
1627056320000|2021-07-23 16:05:20|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|2972.5|2966.5|1
1627056330000|2021-07-23 16:05:30|2973|2967|2973.8|2967.8|2973.8|2967.8|2973|2967|3
1627056340000|2021-07-23 16:05:40|2973.5|2967.5|2973|2967|2973.5|2967.5|2973|2967|2
1627056430000|2021-07-23 16:07:10|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|2972.8|2966.8|1
1627056510000|2021-07-23 16:08:30|2973|2967|2973|2967|2973|2967|2973|2967|1
1627056570000|2021-07-23 16:09:30|2973.3|2967.3|2973.5|2967.5|2973.5|2967.5|2973.3|2967.3|2
1627056620000|2021-07-23 16:10:20|2973.3|2967.3|2972.5|2966.5|2973.3|2967.3|2972.5|2966.5|2
1627056660000|2021-07-23 16:11:00|2973|2967|2973.5|2967.5|2973.5|2967.5|2973|2967|2
1627056680000|2021-07-23 16:11:20|2973.3|2967.3|2973|2967|2973.3|2967.3|2973|2967|2
1627056690000|2021-07-23 16:11:30|2973.3|2967.3|2973|2967|2973.5|2967.5|2973|2967|4
1627056710000|2021-07-23 16:11:50|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|2973.3|2967.3|1
1627056720000|2021-07-23 16:12:00|2973|2967|2975.3|2969.3|2975.3|2969.3|2973|2967|4
1627056730000|2021-07-23 16:12:10|2974.5|2968.5|2974|2968|2974.5|2968.5|2974|2968|2
1627056810000|2021-07-23 16:13:30|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|2973.8|2967.8|1
1627056840000|2021-07-23 16:14:00|2974.5|2968.5|2973.5|2967.5|2974.5|2968.5|2973.5|2967.5|3
1627056970000|2021-07-23 16:16:10|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627057110000|2021-07-23 16:18:30|2974.3|2968.3|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|3
1627057130000|2021-07-23 16:18:50|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627057140000|2021-07-23 16:19:00|2974|2968|2973.5|2967.5|2974|2968|2973.5|2967.5|2
1627057160000|2021-07-23 16:19:20|2973.8|2967.8|2974|2968|2974|2968|2973.8|2967.8|2
1627057200000|2021-07-23 16:20:00|2974.5|2968.5|2974.3|2968.3|2974.5|2968.5|2974.3|2968.3|2
1627057410000|2021-07-23 16:23:30|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627057460000|2021-07-23 16:24:20|2974.8|2968.8|2974.5|2968.5|2974.8|2968.8|2974.5|2968.5|2
1627057570000|2021-07-23 16:26:10|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|2974.3|2968.3|1
1627057580000|2021-07-23 16:26:20|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|2974.5|2968.5|1
1627057590000|2021-07-23 16:26:30|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|2974.8|2968.8|1
1627057660000|2021-07-23 16:27:40|2975|2969|2975|2969|2975|2969|2975|2969|1
1627057670000|2021-07-23 16:27:50|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627057760000|2021-07-23 16:29:20|2974.8|2968.8|2975|2969|2975|2969|2974.8|2968.8|2
1627057900000|2021-07-23 16:31:40|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627057920000|2021-07-23 16:32:00|2975.5|2969.5|2975.5|2969.5|2975.8|2969.8|2975.5|2969.5|3
1627057930000|2021-07-23 16:32:10|2975.8|2969.8|2976|2970|2976.3|2970.3|2975.8|2969.8|3
1627057940000|2021-07-23 16:32:20|2975.8|2969.8|2975.3|2969.3|2975.8|2969.8|2975.3|2969.3|2
1627057990000|2021-07-23 16:33:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627058000000|2021-07-23 16:33:20|2974.8|2968.8|2975.5|2969.5|2975.5|2969.5|2974.8|2968.8|2
1627058040000|2021-07-23 16:34:00|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|2975.3|2969.3|1
1627058050000|2021-07-23 16:34:10|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|2975.5|2969.5|1
1627058080000|2021-07-23 16:34:40|2975.8|2969.8|2976|2970|2976|2970|2975.8|2969.8|2
1627058250000|2021-07-23 16:37:30|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627058260000|2021-07-23 16:37:40|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627058280000|2021-07-23 16:38:00|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627058290000|2021-07-23 16:38:10|2976.3|2970.3|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|5
1627058300000|2021-07-23 16:38:20|2976.5|2970.5|2976.3|2970.3|2976.5|2970.5|2976.3|2970.3|2
1627058310000|2021-07-23 16:38:30|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|2976.5|2970.5|1
1627058330000|2021-07-23 16:38:50|2976.8|2970.8|2976.5|2970.5|2976.8|2970.8|2976.5|2970.5|2
1627058340000|2021-07-23 16:39:00|2976.8|2970.8|2977|2971|2977|2971|2976.8|2970.8|2
1627058350000|2021-07-23 16:39:10|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|2976.8|2970.8|1
1627058360000|2021-07-23 16:39:20|2977|2971|2976.8|2970.8|2977|2971|2976.8|2970.8|2
1627058370000|2021-07-23 16:39:30|2976|2970|2975.8|2969.8|2976|2970|2975.8|2969.8|2
1627058380000|2021-07-23 16:39:40|2976|2970|2976|2970|2976|2970|2976|2970|1
1627058520000|2021-07-23 16:42:00|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|2976.3|2970.3|1
1627058530000|2021-07-23 16:42:10|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627058540000|2021-07-23 16:42:20|2977|2971|2976.8|2970.8|2977|2971|2976.3|2970.3|3
1627058600000|2021-07-23 16:43:20|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|2977.3|2971.3|1
1627058720000|2021-07-23 16:45:20|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627058820000|2021-07-23 16:47:00|2977.8|2971.8|2977.5|2971.5|2977.8|2971.8|2977.5|2971.5|2
1627058840000|2021-07-23 16:47:20|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627058860000|2021-07-23 16:47:40|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|2977.5|2971.5|1
1627058890000|2021-07-23 16:48:10|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627058930000|2021-07-23 16:48:50|2978|2972|2978.5|2972.5|2978.5|2972.5|2978|2972|2
1627058970000|2021-07-23 16:49:30|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|2978.8|2972.8|1
1627058990000|2021-07-23 16:49:50|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059000000|2021-07-23 16:50:00|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627059010000|2021-07-23 16:50:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627059020000|2021-07-23 16:50:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|3
1627059030000|2021-07-23 16:50:30|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978|2972|3
1627059040000|2021-07-23 16:50:40|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059050000|2021-07-23 16:50:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059080000|2021-07-23 16:51:20|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059090000|2021-07-23 16:51:30|2978.3|2972.3|2978.5|2972.5|2978.5|2972.5|2978.3|2972.3|2
1627059100000|2021-07-23 16:51:40|2978.3|2972.3|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|5
1627059110000|2021-07-23 16:51:50|2978.5|2972.5|2978.3|2972.3|2978.5|2972.5|2978.3|2972.3|2
1627059120000|2021-07-23 16:52:00|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|2978.5|2972.5|1
1627059130000|2021-07-23 16:52:10|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|2978.3|2972.3|1
1627059140000|2021-07-23 16:52:20|2978|2972|2978|2972|2978|2972|2978|2972|1
1627059230000|2021-07-23 16:53:50|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627059260000|2021-07-23 16:54:20|2977.8|2971.8|2978|2972|2978|2972|2977.8|2971.8|2
1627059290000|2021-07-23 16:54:50|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|2977.8|2971.8|1
1627059310000|2021-07-23 16:55:10|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|2977.6|2971.6|1
1627059390000|2021-07-23 16:56:30|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|2977.4|2971.4|1
1627059510000|2021-07-23 16:58:30|2977.1|2971.1|2976.9|2970.9|2977.1|2971.1|2976.9|2970.9|2
1627059540000|2021-07-23 16:59:00|2976.4|2970.4|2975.9|2969.9|2976.4|2970.4|2975.9|2969.9|2
